KissMeData/114450/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202100	20040980	1938	1938	1938	1938	251
3	20240702	202000	20040980	1938	1938	1938	1938	0
4	20240702	201900	20040980	1938	1938	1938	1938	0
5	20240702	201800	20040980	1938	1938	1938	1938	0
6	20240702	201700	20040980	1938	1938	1938	1938	0
7	20240702	201600	20040980	1938	1938	1938	1938	0
8	20240702	201500	20040980	1938	1938	1938	1938	0
9	20240702	201400	20040980	1938	1938	1938	1938	0
10	20240702	201300	20040980	1938	1938	1938	1938	0
11	20240702	201200	20040980	1938	1938	1938	1938	0
12	20240702	201100	20040980	1938	1938	1938	1938	0
13	20240702	201000	20040980	1938	1938	1938	1938	0
14	20240702	200900	20040980	1938	1938	1938	1938	0
15	20240702	200800	20040980	1938	1938	1938	1938	0
16	20240702	200700	20040980	1938	1938	1938	1938	0
17	20240702	200600	20040980	1938	1938	1938	1938	0
18	20240702	200500	20040980	1938	1938	1938	1938	0
19	20240702	200400	20040980	1938	1938	1938	1938	0
20	20240702	200300	20040980	1938	1938	1938	1938	0
21	20240702	200200	20040980	1938	1938	1938	1938	0
22	20240702	200100	20040980	1938	1938	1938	1938	0
23	20240702	200000	20040980	1938	1938	1938	1938	0
24	20240702	195900	20040980	1938	1938	1938	1938	0
25	20240702	195800	20040980	1938	1938	1938	1938	0
26	20240702	195700	20040980	1938	1938	1938	1938	0
27	20240702	195600	20040980	1938	1938	1938	1938	0
28	20240702	195500	20040980	1938	1938	1938	1938	0
29	20240702	195400	20040980	1938	1938	1938	1938	0
30	20240702	195300	20040980	1938	1938	1938	1938	0
31	20240702	195200	20040980	1938	1938	1938	1938	0
32	20240702	195100	20040980	1938	1938	1938	1938	251
33	20240702	195000	20040980	1938	1938	1938	1938	0
34	20240702	194900	20040980	1938	1938	1938	1938	0
35	20240702	194800	20040980	1938	1938	1938	1938	0
36	20240702	194700	20040980	1938	1938	1938	1938	0
37	20240702	194600	20040980	1938	1938	1938	1938	0
38	20240702	194500	20040980	1938	1938	1938	1938	0
39	20240702	194400	20040980	1938	1938	1938	1938	0
40	20240702	194300	20040980	1938	1938	1938	1938	0
41	20240702	194200	20040980	1938	1938	1938	1938	0
42	20240702	194100	20040980	1938	1938	1938	1938	0
43	20240702	194000	20040980	1938	1938	1938	1938	0
44	20240702	193900	20040980	1938	1938	1938	1938	0
45	20240702	193800	20040980	1938	1938	1938	1938	0
46	20240702	193700	20040980	1938	1938	1938	1938	0
47	20240702	193600	20040980	1938	1938	1938	1938	0
48	20240702	193500	20040980	1938	1938	1938	1938	0
49	20240702	193400	20040980	1938	1938	1938	1938	0
50	20240702	193300	20040980	1938	1938	1938	1938	0
51	20240702	193200	20040980	1938	1938	1938	1938	0
52	20240702	193100	20040980	1938	1938	1938	1938	0
53	20240702	193000	20040980	1938	1938	1938	1938	0
54	20240702	192900	20040980	1938	1938	1938	1938	0
55	20240702	192800	20040980	1938	1938	1938	1938	0
56	20240702	192700	20040980	1938	1938	1938	1938	0
57	20240702	192600	20040980	1938	1938	1938	1938	0
58	20240702	192500	20040980	1938	1938	1938	1938	0
59	20240702	192400	20040980	1938	1938	1938	1938	0
60	20240702	192300	20040980	1938	1938	1938	1938	0
61	20240702	192200	20040980	1938	1938	1938	1938	0
62	20240702	192100	20040980	1938	1938	1938	1938	251
63	20240702	192000	20040980	1938	1938	1938	1938	0
64	20240702	191900	20040980	1938	1938	1938	1938	0
65	20240702	191800	20040980	1938	1938	1938	1938	0
66	20240702	191700	20040980	1938	1938	1938	1938	0
67	20240702	191600	20040980	1938	1938	1938	1938	0
68	20240702	191500	20040980	1938	1938	1938	1938	0
69	20240702	191400	20040980	1938	1938	1938	1938	0
70	20240702	191300	20040980	1938	1938	1938	1938	0
71	20240702	191200	20040980	1938	1938	1938	1938	0
72	20240702	191100	20040980	1938	1938	1938	1938	0
73	20240702	191000	20040980	1938	1938	1938	1938	0
74	20240702	190900	20040980	1938	1938	1938	1938	0
75	20240702	190800	20040980	1938	1938	1938	1938	0
76	20240702	190700	20040980	1938	1938	1938	1938	0
77	20240702	190600	20040980	1938	1938	1938	1938	0
78	20240702	190500	20040980	1938	1938	1938	1938	0
79	20240702	190400	20040980	1938	1938	1938	1938	0
80	20240702	190300	20040980	1938	1938	1938	1938	0
81	20240702	190200	20040980	1938	1938	1938	1938	0
82	20240702	190100	20040980	1938	1938	1938	1938	0
83	20240702	190000	20040980	1938	1938	1938	1938	0
84	20240702	185900	20040980	1938	1938	1938	1938	0
85	20240702	185800	20040980	1938	1938	1938	1938	0
86	20240702	185700	20040980	1938	1938	1938	1938	0
87	20240702	185600	20040980	1938	1938	1938	1938	0
88	20240702	185500	20040980	1938	1938	1938	1938	0
89	20240702	185400	20040980	1938	1938	1938	1938	0
90	20240702	185300	20040980	1938	1938	1938	1938	0
91	20240702	185200	20040980	1938	1938	1938	1938	0
92	20240702	185100	20040980	1938	1938	1938	1938	251
93	20240702	185000	20040980	1938	1938	1938	1938	0
94	20240702	184900	20040980	1938	1938	1938	1938	0
95	20240702	184800	20040980	1938	1938	1938	1938	0
96	20240702	184700	20040980	1938	1938	1938	1938	0
97	20240702	184600	20040980	1938	1938	1938	1938	0
98	20240702	184500	20040980	1938	1938	1938	1938	0
99	20240702	184400	20040980	1938	1938	1938	1938	0
100	20240702	184300	20040980	1938	1938	1938	1938	0
101	20240702	184200	20040980	1938	1938	1938	1938	0
102	20240702	184100	20040980	1938	1938	1938	1938	0
103	20240702	184000	20040980	1938	1938	1938	1938	0
104	20240702	183900	20040980	1938	1938	1938	1938	0
105	20240702	183800	20040980	1938	1938	1938	1938	0
106	20240702	183700	20040980	1938	1938	1938	1938	0
107	20240702	183600	20040980	1938	1938	1938	1938	0
108	20240702	183500	20040980	1938	1938	1938	1938	0
109	20240702	183400	20040980	1938	1938	1938	1938	0
110	20240702	183300	20040980	1938	1938	1938	1938	0
111	20240702	183200	20040980	1938	1938	1938	1938	0
112	20240702	183100	20040980	1938	1938	1938	1938	0
113	20240702	183000	20040980	1938	1938	1938	1938	0
114	20240702	182900	20040980	1938	1938	1938	1938	0
115	20240702	182800	20040980	1938	1938	1938	1938	0
116	20240702	182700	20040980	1938	1938	1938	1938	0
117	20240702	182600	20040980	1938	1938	1938	1938	0
118	20240702	182500	20040980	1938	1938	1938	1938	0
119	20240702	182400	20040980	1938	1938	1938	1938	0
120	20240702	182300	20040980	1938	1938	1938	1938	0
121	20240702	182200	20040980	1938	1938	1938	1938	0
122	20240702	182100	20040980	1938	1938	1938	1938	251
123	20240702	182000	20040980	1938	1938	1938	1938	0
124	20240702	181900	20040980	1938	1938	1938	1938	0
125	20240702	181800	20040980	1938	1938	1938	1938	0
126	20240702	181700	20040980	1938	1938	1938	1938	0
127	20240702	181600	20040980	1938	1938	1938	1938	0
128	20240702	181500	20040980	1938	1938	1938	1938	0
129	20240702	181400	20040980	1938	1938	1938	1938	0
130	20240702	181300	20040980	1938	1938	1938	1938	0
131	20240702	181200	20040980	1938	1938	1938	1938	0
132	20240702	181100	20040980	1938	1938	1938	1938	0
133	20240702	181000	20040980	1938	1938	1938	1938	0
134	20240702	180900	20040980	1938	1938	1938	1938	0
135	20240702	180800	20040980	1938	1938	1938	1938	0
136	20240702	180700	20040980	1938	1938	1938	1938	0
137	20240702	180600	20040980	1938	1938	1938	1938	0
138	20240702	180500	20040980	1938	1938	1938	1938	0
139	20240702	180400	20040980	1938	1938	1938	1938	0
140	20240702	180300	20040980	1938	1938	1938	1938	0
141	20240702	180200	20040980	1938	1938	1938	1938	0
142	20240702	180100	20040980	1938	1938	1938	1938	0
143	20240702	180000	20040980	1938	1938	1938	1938	0
144	20240702	175900	20040980	1938	1938	1938	1938	0
145	20240702	175800	20040980	1938	1938	1938	1938	0
146	20240702	175700	20040980	1938	1938	1938	1938	0
147	20240702	175600	20040980	1938	1938	1938	1938	0
148	20240702	175500	20040980	1938	1938	1938	1938	0
149	20240702	175400	20040980	1938	1938	1938	1938	0
150	20240702	175300	20040980	1938	1938	1938	1938	0
151	20240702	175200	20040980	1938	1938	1938	1938	0
152	20240702	175100	20040980	1938	1938	1938	1938	251
153	20240702	175000	20040980	1938	1938	1938	1938	0
154	20240702	174900	20040980	1938	1938	1938	1938	0
155	20240702	174800	20040980	1938	1938	1938	1938	0
156	20240702	174700	20040980	1938	1938	1938	1938	0
157	20240702	174600	20040980	1938	1938	1938	1938	0
158	20240702	174500	20040980	1938	1938	1938	1938	0
159	20240702	174400	20040980	1938	1938	1938	1938	0
160	20240702	174300	20040980	1938	1938	1938	1938	0
161	20240702	174200	20040980	1938	1938	1938	1938	0
162	20240702	174100	20040980	1938	1938	1938	1938	0
163	20240702	174000	20040980	1938	1938	1938	1938	0
164	20240702	173900	20040980	1938	1938	1938	1938	0
165	20240702	173800	20040980	1938	1938	1938	1938	0
166	20240702	173700	20040980	1938	1938	1938	1938	0
167	20240702	173600	20040980	1938	1938	1938	1938	0
168	20240702	173500	20040980	1938	1938	1938	1938	0
169	20240702	173400	20040980	1938	1938	1938	1938	0
170	20240702	173300	20040980	1938	1938	1938	1938	0
171	20240702	173200	20040980	1938	1938	1938	1938	0
172	20240702	173100	20040980	1938	1938	1938	1938	0
173	20240702	173000	20040980	1938	1938	1938	1938	0
174	20240702	172900	20040980	1938	1938	1938	1938	0
175	20240702	172800	20040980	1938	1938	1938	1938	0
176	20240702	172700	20040980	1938	1938	1938	1938	0
177	20240702	172600	20040980	1938	1938	1938	1938	0
178	20240702	172500	20040980	1938	1938	1938	1938	0
179	20240702	172400	20040980	1938	1938	1938	1938	0
180	20240702	172300	20040980	1938	1938	1938	1938	0
181	20240702	172200	20040980	1938	1938	1938	1938	0
182	20240702	172100	20040980	1938	1938	1938	1938	251
183	20240702	172000	20040980	1938	1938	1938	1938	0
184	20240702	171900	20040980	1938	1938	1938	1938	0
185	20240702	171800	20040980	1938	1938	1938	1938	0
186	20240702	171700	20040980	1938	1938	1938	1938	0
187	20240702	171600	20040980	1938	1938	1938	1938	0
188	20240702	171500	20040980	1938	1938	1938	1938	0
189	20240702	171400	20040980	1938	1938	1938	1938	0
190	20240702	171300	20040980	1938	1938	1938	1938	0
191	20240702	171200	20040980	1938	1938	1938	1938	0
192	20240702	171100	20040980	1938	1938	1938	1938	0
193	20240702	171000	20040980	1938	1938	1938	1938	0
194	20240702	170900	20040980	1938	1938	1938	1938	0
195	20240702	170800	20040980	1938	1938	1938	1938	0
196	20240702	170700	20040980	1938	1938	1938	1938	0
197	20240702	170600	20040980	1938	1938	1938	1938	0
198	20240702	170500	20040980	1938	1938	1938	1938	0
199	20240702	170400	20040980	1938	1938	1938	1938	0
200	20240702	170300	20040980	1938	1938	1938	1938	0
201	20240702	170200	20040980	1938	1938	1938	1938	0
202	20240702	170100	20040980	1938	1938	1938	1938	0
203	20240702	170000	20040980	1938	1938	1938	1938	0
204	20240702	165900	20040980	1938	1938	1938	1938	0
205	20240702	165800	20040980	1938	1938	1938	1938	0
206	20240702	165700	20040980	1938	1938	1938	1938	0
207	20240702	165600	20040980	1938	1938	1938	1938	0
208	20240702	165500	20040980	1938	1938	1938	1938	0
209	20240702	165400	20040980	1938	1938	1938	1938	0
210	20240702	165300	20040980	1938	1938	1938	1938	0
211	20240702	165200	20040980	1938	1938	1938	1938	0
212	20240702	165100	20040980	1938	1938	1938	1938	251
213	20240702	165000	20040980	1938	1938	1938	1938	0
214	20240702	164900	20040980	1938	1938	1938	1938	0
215	20240702	164800	20040980	1938	1938	1938	1938	0
216	20240702	164700	20040980	1938	1938	1938	1938	0
217	20240702	164600	20040980	1938	1938	1938	1938	0
218	20240702	164500	20040980	1938	1938	1938	1938	0
219	20240702	164400	20040980	1938	1938	1938	1938	0
220	20240702	164300	20040980	1938	1938	1938	1938	0
221	20240702	164200	20040980	1938	1938	1938	1938	0
222	20240702	164100	20040980	1938	1938	1938	1938	0
223	20240702	164000	20040980	1938	1938	1938	1938	0
224	20240702	163900	20040980	1938	1938	1938	1938	0
225	20240702	163800	20040980	1938	1938	1938	1938	0
226	20240702	163700	20040980	1938	1938	1938	1938	0
227	20240702	163600	20040980	1938	1938	1938	1938	0
228	20240702	163500	20040980	1938	1938	1938	1938	0
229	20240702	163400	20040980	1938	1938	1938	1938	0
230	20240702	163300	20040980	1938	1938	1938	1938	0
231	20240702	163200	20040980	1938	1938	1938	1938	0
232	20240702	163100	20040980	1938	1938	1938	1938	0
233	20240702	163000	20040980	1938	1938	1938	1938	0
234	20240702	162900	20040980	1938	1938	1938	1938	0
235	20240702	162800	20040980	1938	1938	1938	1938	0
236	20240702	162700	20040980	1938	1938	1938	1938	0
237	20240702	162600	20040980	1938	1938	1938	1938	0
238	20240702	162500	20040980	1938	1938	1938	1938	0
239	20240702	162400	20040980	1938	1938	1938	1938	0
240	20240702	162300	20040980	1938	1938	1938	1938	0
241	20240702	162200	20040980	1938	1938	1938	1938	0
242	20240702	162100	20040980	1938	1938	1938	1938	251
243	20240702	162000	20040980	1938	1938	1938	1938	0
244	20240702	161900	20040980	1938	1938	1938	1938	0
245	20240702	161800	20040980	1938	1938	1938	1938	0
246	20240702	161700	20040980	1938	1938	1938	1938	0
247	20240702	161600	20040980	1938	1938	1938	1938	0
248	20240702	161500	20040980	1938	1938	1938	1938	0
249	20240702	161400	20040980	1938	1938	1938	1938	0
250	20240702	161300	20040980	1938	1938	1938	1938	0
251	20240702	161200	20040980	1938	1938	1938	1938	0
252	20240702	161100	20040980	1938	1938	1938	1938	0
253	20240702	161000	20040980	1938	1938	1938	1938	0
254	20240702	160900	20040980	1938	1938	1938	1938	0
255	20240702	160800	20040980	1938	1938	1938	1938	0
256	20240702	160700	20040980	1938	1938	1938	1938	0
257	20240702	160600	20040980	1938	1938	1938	1938	0
258	20240702	160500	20040980	1938	1938	1938	1938	0
259	20240702	160400	20040980	1938	1938	1938	1938	0
260	20240702	160300	20040980	1938	1938	1938	1938	0
261	20240702	160200	20040980	1938	1938	1938	1938	0
262	20240702	160100	20040980	1938	1938	1938	1938	0
263	20240702	160000	20040980	1938	1938	1938	1938	0
264	20240702	155900	20040980	1938	1938	1938	1938	0
265	20240702	155800	20040980	1938	1938	1938	1938	0
266	20240702	155700	20040980	1938	1938	1938	1938	0
267	20240702	155600	20040980	1938	1938	1938	1938	0
268	20240702	155500	20040980	1938	1938	1938	1938	0
269	20240702	155400	20040980	1938	1938	1938	1938	0
270	20240702	155300	20040980	1938	1938	1938	1938	0
271	20240702	155200	20040980	1938	1938	1938	1938	0
272	20240702	155100	20040980	1938	1938	1938	1938	251
273	20240702	155000	20040980	1938	1938	1938	1938	0
274	20240702	154900	20040980	1938	1938	1938	1938	0
275	20240702	154800	20040980	1938	1938	1938	1938	0
276	20240702	154700	20040980	1938	1938	1938	1938	0
277	20240702	154600	20040980	1938	1938	1938	1938	0
278	20240702	154500	20040980	1938	1938	1938	1938	0
279	20240702	154400	20040980	1938	1938	1938	1938	0
280	20240702	154300	20040980	1938	1938	1938	1938	0
281	20240702	154200	20040980	1938	1938	1938	1938	0
282	20240702	154100	20040980	1938	1938	1938	1938	0
283	20240702	154000	20040980	1938	1938	1938	1938	0
284	20240702	153900	20040980	1938	1938	1938	1938	0
285	20240702	153800	20040980	1938	1938	1938	1938	0
286	20240702	153700	20040980	1938	1938	1938	1938	0
287	20240702	153600	20040980	1938	1938	1938	1938	0
288	20240702	153500	20040980	1938	1938	1938	1938	0
289	20240702	153400	20040980	1938	1938	1938	1938	0
290	20240702	153300	20040980	1938	1938	1938	1938	0
291	20240702	153200	20040980	1938	1938	1938	1938	0
292	20240702	153100	20040980	1938	1938	1938	1938	0
293	20240702	153000	20040980	1938	1938	1938	1938	251
294	20240702	152900	19554542	1923	1923	1923	1923	0
295	20240702	152800	19554542	1923	1923	1923	1923	0
296	20240702	152700	19554542	1923	1923	1923	1923	0
297	20240702	152600	19554542	1923	1923	1923	1923	0
298	20240702	152500	19554542	1923	1923	1923	1923	0
299	20240702	152400	19554542	1923	1923	1923	1923	0
300	20240702	152300	19554542	1923	1923	1923	1923	0
301	20240702	152200	19554542	1923	1923	1923	1923	0
302	20240702	152100	19554542	1923	1923	1923	1923	0
303	20240702	152000	19554542	1923	1923	1923	1923	0
304	20240702	151900	19554542	1923	1923	1923	1923	0
305	20240702	151800	19554542	1923	1923	1923	1923	147
306	20240702	151700	19271861	1923	1923	1923	1923	0
307	20240702	151600	19271861	1923	1923	1923	1923	0
308	20240702	151500	19271861	1923	1924	1924	1923	99
309	20240702	151400	19081481	1924	1924	1924	1924	0
310	20240702	151300	19081481	1924	1924	1924	1924	0
311	20240702	151200	19081481	1924	1924	1924	1924	0
312	20240702	151100	19081481	1924	1924	1924	1924	0
313	20240702	151000	19081481	1924	1924	1924	1924	0
314	20240702	150900	19081481	1924	1924	1924	1924	50
315	20240702	150800	18985281	1924	1924	1924	1924	0
316	20240702	150700	18985281	1924	1924	1924	1924	14
317	20240702	150600	18958345	1924	1924	1924	1924	0
318	20240702	150500	18958345	1924	1924	1924	1924	0
319	20240702	150400	18958345	1924	1924	1924	1924	0
320	20240702	150300	18958345	1924	1924	1924	1924	0
321	20240702	150200	18958345	1924	1924	1924	1924	0
322	20240702	150100	18958345	1924	1924	1924	1924	0
323	20240702	150000	18958345	1924	1924	1924	1924	0
324	20240702	145900	18958345	1924	1924	1924	1924	0
325	20240702	145800	18958345	1924	1924	1924	1924	0
326	20240702	145700	18958345	1924	1924	1924	1924	0
327	20240702	145600	18958345	1924	1924	1924	1924	0
328	20240702	145500	18958345	1924	1924	1924	1924	0
329	20240702	145400	18958345	1924	1924	1924	1924	20
330	20240702	145300	18919865	1924	1924	1924	1924	0
331	20240702	145200	18919865	1924	1924	1924	1924	0
332	20240702	145100	18919865	1924	1924	1924	1924	0
333	20240702	145000	18919865	1924	1924	1924	1924	8
334	20240702	144900	18904473	1924	1925	1925	1924	3568
335	20240702	144800	12038870	1937	1937	1937	1937	0
336	20240702	144700	12038870	1937	1937	1937	1937	0
337	20240702	144600	12038870	1937	1937	1937	1937	0
338	20240702	144500	12038870	1937	1937	1937	1937	0
339	20240702	144400	12038870	1937	1937	1937	1937	1
340	20240702	144300	12036933	1937	1937	1937	1937	0
341	20240702	144200	12036933	1937	1937	1937	1937	0
342	20240702	144100	12036933	1937	1937	1937	1937	0
343	20240702	144000	12036933	1937	1937	1937	1937	0
344	20240702	143900	12036933	1937	1937	1937	1937	5
345	20240702	143800	12027248	1938	1938	1938	1938	0
346	20240702	143700	12027248	1938	1938	1938	1938	0
347	20240702	143600	12027248	1938	1938	1938	1938	0
348	20240702	143500	12027248	1938	1938	1938	1938	0
349	20240702	143400	12027248	1938	1938	1938	1938	0
350	20240702	143300	12027248	1938	1938	1938	1938	0
351	20240702	143200	12027248	1938	1938	1938	1938	0
352	20240702	143100	12027248	1938	1938	1938	1938	0
353	20240702	143000	12027248	1938	1938	1938	1938	0
354	20240702	142900	12027248	1938	1938	1938	1938	0
355	20240702	142800	12027248	1938	1938	1938	1938	0
356	20240702	142700	12027248	1938	1938	1938	1938	0
357	20240702	142600	12027248	1938	1938	1938	1938	0
358	20240702	142500	12027248	1938	1938	1938	1938	0
359	20240702	142400	12027248	1938	1938	1938	1938	0
360	20240702	142300	12027248	1938	1938	1938	1938	0
361	20240702	142200	12027248	1938	1938	1938	1938	0
362	20240702	142100	12027248	1938	1938	1938	1938	0
363	20240702	142000	12027248	1938	1938	1938	1938	0
364	20240702	141900	12027248	1938	1938	1938	1938	0
365	20240702	141800	12027248	1938	1938	1938	1938	0
366	20240702	141700	12027248	1938	1938	1938	1938	0
367	20240702	141600	12027248	1938	1938	1938	1938	0
368	20240702	141500	12027248	1938	1938	1938	1938	0
369	20240702	141400	12027248	1938	1938	1938	1938	0
370	20240702	141300	12027248	1938	1938	1938	1938	0
371	20240702	141200	12027248	1938	1938	1938	1938	0
372	20240702	141100	12027248	1938	1938	1938	1938	0
373	20240702	141000	12027248	1938	1938	1938	1938	0
374	20240702	140900	12027248	1938	1938	1938	1938	0
375	20240702	140800	12027248	1938	1938	1938	1938	0
376	20240702	140700	12027248	1938	1938	1938	1938	0
377	20240702	140600	12027248	1938	1938	1938	1938	0
378	20240702	140500	12027248	1938	1938	1938	1938	0
379	20240702	140400	12027248	1938	1938	1938	1938	0
380	20240702	140300	12027248	1938	1938	1938	1938	0
381	20240702	140200	12027248	1938	1938	1938	1938	0
382	20240702	140100	12027248	1938	1938	1938	1938	0
383	20240702	140000	12027248	1938	1938	1938	1938	0
384	20240702	135900	12027248	1938	1938	1938	1938	0
385	20240702	135800	12027248	1938	1938	1938	1938	0
386	20240702	135700	12027248	1938	1938	1938	1938	0
387	20240702	135600	12027248	1938	1938	1938	1938	0
388	20240702	135500	12027248	1938	1938	1938	1938	0
389	20240702	135400	12027248	1938	1938	1938	1938	10
390	20240702	135300	12007868	1938	1938	1938	1938	0
391	20240702	135200	12007868	1938	1938	1938	1938	0
392	20240702	135100	12007868	1938	1938	1938	1938	0
393	20240702	135000	12007868	1938	1938	1938	1938	0
394	20240702	134900	12007868	1938	1938	1938	1938	0
395	20240702	134800	12007868	1938	1938	1938	1938	0
396	20240702	134700	12007868	1938	1938	1938	1938	0
397	20240702	134600	12007868	1938	1938	1938	1938	0
398	20240702	134500	12007868	1938	1938	1938	1938	0
399	20240702	134400	12007868	1938	1938	1938	1938	0
400	20240702	134300	12007868	1938	1938	1938	1938	0
401	20240702	134200	12007868	1938	1938	1938	1938	0
402	20240702	134100	12007868	1938	1938	1938	1938	0
403	20240702	134000	12007868	1938	1938	1938	1938	0
404	20240702	133900	12007868	1938	1938	1938	1938	0
405	20240702	133800	12007868	1938	1938	1938	1938	0
406	20240702	133700	12007868	1938	1938	1938	1938	0
407	20240702	133600	12007868	1938	1938	1938	1938	0
408	20240702	133500	12007868	1938	1938	1938	1938	0
409	20240702	133400	12007868	1938	1938	1938	1938	0
410	20240702	133300	12007868	1938	1938	1938	1938	0
411	20240702	133200	12007868	1938	1938	1938	1938	0
412	20240702	133100	12007868	1938	1938	1938	1938	0
413	20240702	133000	12007868	1938	1938	1938	1938	0
414	20240702	132900	12007868	1938	1938	1938	1938	0
415	20240702	132800	12007868	1938	1938	1938	1938	0
416	20240702	132700	12007868	1938	1938	1938	1938	0
417	20240702	132600	12007868	1938	1938	1938	1938	5
418	20240702	132500	11998178	1923	1923	1923	1923	0
419	20240702	132400	11998178	1923	1923	1923	1923	0
420	20240702	132300	11998178	1923	1923	1923	1923	0
421	20240702	132200	11998178	1923	1923	1923	1923	0
422	20240702	132100	11998178	1923	1923	1923	1923	0
423	20240702	132000	11998178	1923	1923	1923	1923	0
424	20240702	131900	11998178	1923	1923	1923	1923	0
425	20240702	131800	11998178	1923	1923	1923	1923	0
426	20240702	131700	11998178	1923	1923	1923	1923	0
427	20240702	131600	11998178	1923	1923	1923	1923	0
428	20240702	131500	11998178	1923	1923	1923	1923	0
429	20240702	131400	11998178	1923	1923	1923	1923	0
430	20240702	131300	11998178	1923	1923	1923	1923	0
431	20240702	131200	11998178	1923	1923	1923	1923	0
432	20240702	131100	11998178	1923	1925	1925	1923	39
433	20240702	131000	11923121	1924	1925	1925	1924	83
434	20240702	130900	11763406	1930	1930	1930	1930	0
435	20240702	130800	11763406	1930	1930	1930	1930	0
436	20240702	130700	11763406	1930	1930	1930	1930	0
437	20240702	130600	11763406	1930	1930	1930	1930	0
438	20240702	130500	11763406	1930	1930	1930	1930	0
439	20240702	130400	11763406	1930	1930	1930	1930	0
440	20240702	130300	11763406	1930	1930	1930	1930	0
441	20240702	130200	11763406	1930	1930	1930	1930	0
442	20240702	130100	11763406	1930	1930	1930	1930	0
443	20240702	130000	11763406	1930	1930	1930	1930	0
444	20240702	125900	11763406	1930	1930	1930	1930	0
445	20240702	125800	11763406	1930	1930	1930	1930	0
446	20240702	125700	11763406	1930	1930	1930	1930	18
447	20240702	125600	11728666	1930	1930	1930	1930	0
448	20240702	125500	11728666	1930	1930	1930	1930	0
449	20240702	125400	11728666	1930	1930	1930	1930	0
450	20240702	125300	11728666	1930	1930	1930	1930	0
451	20240702	125200	11728666	1930	1930	1930	1930	0
452	20240702	125100	11728666	1930	1930	1930	1930	0
453	20240702	125000	11728666	1930	1930	1930	1930	0
454	20240702	124900	11728666	1930	1930	1930	1930	0
455	20240702	124800	11728666	1930	1930	1930	1930	0
456	20240702	124700	11728666	1930	1930	1930	1930	0
457	20240702	124600	11728666	1930	1930	1930	1930	0
458	20240702	124500	11728666	1930	1930	1930	1930	0
459	20240702	124400	11728666	1930	1930	1930	1930	14
460	20240702	124300	11701646	1930	1930	1930	1930	10
461	20240702	124200	11682346	1928	1928	1928	1928	0
462	20240702	124100	11682346	1928	1928	1928	1928	0
463	20240702	124000	11682346	1928	1928	1928	1928	0
464	20240702	123900	11682346	1928	1928	1928	1928	0
465	20240702	123800	11682346	1928	1928	1928	1928	0
466	20240702	123700	11682346	1928	1930	1930	1928	57
467	20240702	123600	11572350	1930	1924	1930	1923	463
468	20240702	123500	10681028	1927	1927	1927	1927	0
469	20240702	123400	10681028	1927	1927	1927	1927	0
470	20240702	123300	10681028	1927	1927	1927	1927	0
471	20240702	123200	10681028	1927	1927	1927	1927	0
472	20240702	123100	10681028	1927	1927	1927	1927	0
473	20240702	123000	10681028	1927	1927	1927	1927	0
474	20240702	122900	10681028	1927	1927	1927	1927	30
475	20240702	122800	10623218	1927	1927	1927	1927	16
476	20240702	122700	10592386	1923	1923	1923	1923	0
477	20240702	122600	10592386	1923	1923	1923	1923	0
478	20240702	122500	10592386	1923	1923	1923	1923	0
479	20240702	122400	10592386	1923	1923	1923	1923	0
480	20240702	122300	10592386	1923	1923	1923	1923	0
481	20240702	122200	10592386	1923	1923	1923	1923	0
482	20240702	122100	10592386	1923	1927	1927	1923	1500
483	20240702	122000	7706811	1928	1928	1928	1928	0
484	20240702	121900	7706811	1928	1928	1928	1928	0
485	20240702	121800	7706811	1928	1928	1928	1928	0
486	20240702	121700	7706811	1928	1928	1928	1928	0
487	20240702	121600	7706811	1928	1928	1928	1928	0
488	20240702	121500	7706811	1928	1928	1928	1928	0
489	20240702	121400	7706811	1928	1928	1928	1928	0
490	20240702	121300	7706811	1928	1928	1928	1928	0
491	20240702	121200	7706811	1928	1928	1928	1928	0
492	20240702	121100	7706811	1928	1928	1928	1928	0
493	20240702	121000	7706811	1928	1928	1928	1928	0
494	20240702	120900	7706811	1928	1928	1928	1928	0
495	20240702	120800	7706811	1928	1928	1928	1928	0
496	20240702	120700	7706811	1928	1928	1928	1928	0
497	20240702	120600	7706811	1928	1928	1928	1928	0
498	20240702	120500	7706811	1928	1928	1928	1928	0
499	20240702	120400	7706811	1928	1928	1928	1928	0
500	20240702	120300	7706811	1928	1928	1928	1928	0
501	20240702	120200	7706811	1928	1928	1928	1928	0
502	20240702	120100	7706811	1928	1928	1928	1928	0
503	20240702	120000	7706811	1928	1928	1928	1928	0
504	20240702	115900	7706811	1928	1928	1928	1928	0
505	20240702	115800	7706811	1928	1928	1928	1928	0
506	20240702	115700	7706811	1928	1928	1928	1928	0
507	20240702	115600	7706811	1928	1928	1928	1928	0
508	20240702	115500	7706811	1928	1928	1928	1928	0
509	20240702	115400	7706811	1928	1928	1928	1928	0
510	20240702	115300	7706811	1928	1928	1928	1928	0
511	20240702	115200	7706811	1928	1928	1928	1928	0
512	20240702	115100	7706811	1928	1928	1928	1928	0
513	20240702	115000	7706811	1928	1928	1928	1928	0
514	20240702	114900	7706811	1928	1928	1928	1928	0
515	20240702	114800	7706811	1928	1928	1928	1928	0
516	20240702	114700	7706811	1928	1928	1928	1928	1
517	20240702	114600	7704883	1928	1928	1928	1928	0
518	20240702	114500	7704883	1928	1928	1928	1928	0
519	20240702	114400	7704883	1928	1928	1928	1928	0
520	20240702	114300	7704883	1928	1928	1928	1928	0
521	20240702	114200	7704883	1928	1928	1928	1928	1
522	20240702	114100	7702955	1928	1928	1928	1928	0
523	20240702	114000	7702955	1928	1928	1928	1928	5
524	20240702	113900	7693315	1928	1928	1928	1928	20
525	20240702	113800	7654755	1928	1928	1928	1928	1
526	20240702	113700	7652827	1928	1928	1928	1928	8
527	20240702	113600	7637403	1927	1927	1927	1927	0
528	20240702	113500	7637403	1927	1927	1927	1927	0
529	20240702	113400	7637403	1927	1927	1927	1927	0
530	20240702	113300	7637403	1927	1927	1927	1927	0
531	20240702	113200	7637403	1927	1927	1927	1927	0
532	20240702	113100	7637403	1927	1927	1927	1927	0
533	20240702	113000	7637403	1927	1927	1927	1927	0
534	20240702	112900	7637403	1927	1927	1927	1927	0
535	20240702	112800	7637403	1927	1927	1927	1927	0
536	20240702	112700	7637403	1927	1927	1927	1927	0
537	20240702	112600	7637403	1927	1927	1927	1927	0
538	20240702	112500	7637403	1927	1927	1927	1927	0
539	20240702	112400	7637403	1927	1927	1927	1927	0
540	20240702	112300	7637403	1927	1927	1927	1927	0
541	20240702	112200	7637403	1927	1927	1927	1927	0
542	20240702	112100	7637403	1927	1927	1927	1927	0
543	20240702	112000	7637403	1927	1927	1927	1927	23
544	20240702	111900	7593082	1927	1927	1927	1927	0
545	20240702	111800	7593082	1927	1927	1927	1927	13
546	20240702	111700	7568031	1928	1928	1928	1928	0
547	20240702	111600	7568031	1928	1928	1928	1928	0
548	20240702	111500	7568031	1928	1928	1928	1928	8
549	20240702	111400	7552607	1928	1928	1928	1928	0
550	20240702	111300	7552607	1928	1928	1928	1928	0
551	20240702	111200	7552607	1928	1928	1928	1928	5
552	20240702	111100	7542967	1928	1928	1928	1928	5
553	20240702	111000	7533327	1928	1928	1928	1928	29
554	20240702	110900	7477415	1928	1928	1928	1928	39
555	20240702	110800	7402223	1928	1931	1931	1928	1485
556	20240702	110700	4537762	1931	1931	1931	1931	0
557	20240702	110600	4537762	1931	1931	1931	1931	0
558	20240702	110500	4537762	1931	1931	1931	1931	0
559	20240702	110400	4537762	1931	1931	1931	1931	0
560	20240702	110300	4537762	1931	1931	1931	1931	0
561	20240702	110200	4537762	1931	1931	1931	1931	0
562	20240702	110100	4537762	1931	1931	1931	1931	0
563	20240702	110000	4537762	1931	1931	1931	1931	0
564	20240702	105900	4537762	1931	1931	1931	1931	0
565	20240702	105800	4537762	1931	1931	1931	1931	0
566	20240702	105700	4537762	1931	1931	1931	1931	0
567	20240702	105600	4537762	1931	1931	1931	1931	0
568	20240702	105500	4537762	1931	1931	1931	1931	1
569	20240702	105400	4535831	1932	1932	1932	1932	0
570	20240702	105300	4535831	1932	1932	1932	1932	0
571	20240702	105200	4535831	1932	1932	1932	1932	35
572	20240702	105100	4468211	1932	1932	1932	1932	0
573	20240702	105000	4468211	1932	1932	1932	1932	0
574	20240702	104900	4468211	1932	1932	1932	1932	0
575	20240702	104800	4468211	1932	1932	1932	1932	0
576	20240702	104700	4468211	1932	1932	1932	1932	0
577	20240702	104600	4468211	1932	1932	1932	1932	0
578	20240702	104500	4468211	1932	1932	1932	1932	0
579	20240702	104400	4468211	1932	1932	1932	1932	0
580	20240702	104300	4468211	1932	1932	1932	1932	0
581	20240702	104200	4468211	1932	1932	1932	1932	0
582	20240702	104100	4468211	1932	1932	1932	1932	0
583	20240702	104000	4468211	1932	1932	1932	1932	9
584	20240702	103900	4450823	1932	1932	1932	1932	0
585	20240702	103800	4450823	1932	1935	1935	1932	142
586	20240702	103700	4176427	1936	1937	1937	1936	29
587	20240702	103600	4120266	1937	1937	1937	1937	7
588	20240702	103500	4106707	1946	1946	1946	1946	0
589	20240702	103400	4106707	1946	1946	1946	1946	0
590	20240702	103300	4106707	1946	1946	1946	1946	0
591	20240702	103200	4106707	1946	1946	1946	1946	0
592	20240702	103100	4106707	1946	1946	1946	1946	0
593	20240702	103000	4106707	1946	1946	1946	1946	0
594	20240702	102900	4106707	1946	1946	1946	1946	0
595	20240702	102800	4106707	1946	1946	1946	1946	0
596	20240702	102700	4106707	1946	1946	1946	1946	0
597	20240702	102600	4106707	1946	1946	1946	1946	0
598	20240702	102500	4106707	1946	1946	1946	1946	0
599	20240702	102400	4106707	1946	1946	1946	1946	0
600	20240702	102300	4106707	1946	1946	1946	1946	0
601	20240702	102200	4106707	1946	1946	1946	1946	0
602	20240702	102100	4106707	1946	1946	1946	1946	0
603	20240702	102000	4106707	1946	1946	1946	1946	0
604	20240702	101900	4106707	1946	1946	1946	1946	0
605	20240702	101800	4106707	1946	1946	1946	1946	38
606	20240702	101700	4032759	1948	1948	1948	1948	0
607	20240702	101600	4032759	1948	1945	1948	1945	184
608	20240702	101500	3674720	1935	1935	1935	1935	0
609	20240702	101400	3674720	1935	1935	1935	1935	0
610	20240702	101300	3674720	1935	1935	1935	1935	0
611	20240702	101200	3674720	1935	1935	1935	1935	0
612	20240702	101100	3674720	1935	1935	1935	1935	0
613	20240702	101000	3674720	1935	1935	1935	1935	1
614	20240702	100900	3672785	1947	1947	1947	1947	0
615	20240702	100800	3672785	1947	1947	1947	1947	0
616	20240702	100700	3672785	1947	1947	1947	1947	0
617	20240702	100600	3672785	1947	1947	1947	1947	0
618	20240702	100500	3672785	1947	1947	1947	1947	0
619	20240702	100400	3672785	1947	1947	1947	1947	0
620	20240702	100300	3672785	1947	1947	1947	1947	0
621	20240702	100200	3672785	1947	1947	1947	1947	10
622	20240702	100100	3653315	1947	1947	1947	1947	0
623	20240702	100000	3653315	1947	1947	1947	1947	0
624	20240702	095900	3653315	1947	1947	1947	1947	0
625	20240702	095800	3653315	1947	1947	1947	1947	0
626	20240702	095700	3653315	1947	1947	1947	1947	0
627	20240702	095600	3653315	1947	1947	1947	1947	0
628	20240702	095500	3653315	1947	1947	1947	1947	1
629	20240702	095400	3651368	1947	1947	1947	1947	2
630	20240702	095300	3647474	1934	1934	1934	1934	0
631	20240702	095200	3647474	1934	1934	1934	1934	0
632	20240702	095100	3647474	1934	1934	1934	1934	0
633	20240702	095000	3647474	1934	1934	1934	1934	0
634	20240702	094900	3647474	1934	1934	1934	1934	0
635	20240702	094800	3647474	1934	1939	1939	1934	843
636	20240702	094700	2015600	1947	1947	1947	1947	0
637	20240702	094600	2015600	1947	1947	1947	1947	0
638	20240702	094500	2015600	1947	1947	1947	1947	1
639	20240702	094400	2013653	1947	1947	1947	1947	0
640	20240702	094300	2013653	1947	1947	1947	1947	0
641	20240702	094200	2013653	1947	1947	1947	1947	0
642	20240702	094100	2013653	1947	1947	1947	1947	0
643	20240702	094000	2013653	1947	1947	1947	1947	0
644	20240702	093900	2013653	1947	1947	1947	1947	0
645	20240702	093800	2013653	1947	1947	1947	1947	2
646	20240702	093700	2009759	1948	1948	1948	1948	0
647	20240702	093600	2009759	1948	1946	1948	1946	112
648	20240702	093500	1791696	1946	1946	1946	1946	0
649	20240702	093400	1791696	1946	1946	1946	1946	0
650	20240702	093300	1791696	1946	1946	1946	1946	0
651	20240702	093200	1791696	1946	1946	1946	1946	0
652	20240702	093100	1791696	1946	1946	1946	1946	0
653	20240702	093000	1791696	1946	1946	1946	1946	0
654	20240702	092900	1791696	1946	1946	1946	1946	0
655	20240702	092800	1791696	1946	1946	1946	1946	0
656	20240702	092700	1791696	1946	1946	1946	1946	0
657	20240702	092600	1791696	1946	1946	1946	1946	12
658	20240702	092500	1768344	1943	1943	1943	1943	27
659	20240702	092400	1715883	1944	1944	1944	1944	0
660	20240702	092300	1715883	1944	1944	1944	1944	0
661	20240702	092200	1715883	1944	1944	1944	1944	0
662	20240702	092100	1715883	1944	1944	1944	1944	0
663	20240702	092000	1715883	1944	1944	1944	1944	1
664	20240702	091900	1713939	1943	1943	1943	1943	0
665	20240702	091800	1713939	1943	1943	1943	1943	0
666	20240702	091700	1713939	1943	1943	1943	1943	0
667	20240702	091600	1713939	1943	1943	1943	1943	41
668	20240702	091500	1634276	1945	1945	1945	1945	0
669	20240702	091400	1634276	1945	1945	1945	1945	0
670	20240702	091300	1634276	1945	1945	1945	1945	11
671	20240702	091200	1612881	1947	1947	1947	1947	0
672	20240702	091100	1612881	1947	1947	1947	1947	10
673	20240702	091000	1593411	1947	1947	1947	1947	50
674	20240702	090900	1496061	1947	1947	1947	1947	1
675	20240702	090800	1494114	1947	1947	1947	1947	11
676	20240702	090700	1472697	1947	1947	1947	1947	59
677	20240702	090600	1357824	1947	1947	1947	1947	10
678	20240702	090500	1338354	1939	1940	1940	1939	20
679	20240702	090400	1299566	1939	1939	1939	1939	0
680	20240702	090300	1299566	1939	1939	1939	1939	0
681	20240702	090200	1299566	1939	1939	1939	1939	0
682	20240702	090100	1299566	1939	1939	1939	1939	10
683	20240702	090000	1280176	1948	1920	1948	1920	666