KissMeData/088790/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200400	25886935	1966	1966	1966	1966	242
3	20240712	200300	25886935	1966	1966	1966	1966	0
4	20240712	200200	25886935	1966	1966	1966	1966	0
5	20240712	200100	25886935	1966	1966	1966	1966	0
6	20240712	200000	25886935	1966	1966	1966	1966	0
7	20240712	195900	25886935	1966	1966	1966	1966	0
8	20240712	195800	25886935	1966	1966	1966	1966	0
9	20240712	195700	25886935	1966	1966	1966	1966	0
10	20240712	195600	25886935	1966	1966	1966	1966	0
11	20240712	195500	25886935	1966	1966	1966	1966	0
12	20240712	195400	25886935	1966	1966	1966	1966	0
13	20240712	195300	25886935	1966	1966	1966	1966	0
14	20240712	195200	25886935	1966	1966	1966	1966	0
15	20240712	195100	25886935	1966	1966	1966	1966	0
16	20240712	195000	25886935	1966	1966	1966	1966	0
17	20240712	194900	25886935	1966	1966	1966	1966	0
18	20240712	194800	25886935	1966	1966	1966	1966	0
19	20240712	194700	25886935	1966	1966	1966	1966	0
20	20240712	194600	25886935	1966	1966	1966	1966	0
21	20240712	194500	25886935	1966	1966	1966	1966	0
22	20240712	194400	25886935	1966	1966	1966	1966	0
23	20240712	194300	25886935	1966	1966	1966	1966	0
24	20240712	194200	25886935	1966	1966	1966	1966	0
25	20240712	194100	25886935	1966	1966	1966	1966	0
26	20240712	194000	25886935	1966	1966	1966	1966	0
27	20240712	193900	25886935	1966	1966	1966	1966	0
28	20240712	193800	25886935	1966	1966	1966	1966	0
29	20240712	193700	25886935	1966	1966	1966	1966	0
30	20240712	193600	25886935	1966	1966	1966	1966	0
31	20240712	193500	25886935	1966	1966	1966	1966	0
32	20240712	193400	25886935	1966	1966	1966	1966	242
33	20240712	193300	25886935	1966	1966	1966	1966	0
34	20240712	193200	25886935	1966	1966	1966	1966	0
35	20240712	193100	25886935	1966	1966	1966	1966	0
36	20240712	193000	25886935	1966	1966	1966	1966	0
37	20240712	192900	25886935	1966	1966	1966	1966	0
38	20240712	192800	25886935	1966	1966	1966	1966	0
39	20240712	192700	25886935	1966	1966	1966	1966	0
40	20240712	192600	25886935	1966	1966	1966	1966	0
41	20240712	192500	25886935	1966	1966	1966	1966	0
42	20240712	192400	25886935	1966	1966	1966	1966	0
43	20240712	192300	25886935	1966	1966	1966	1966	0
44	20240712	192200	25886935	1966	1966	1966	1966	0
45	20240712	192100	25886935	1966	1966	1966	1966	0
46	20240712	192000	25886935	1966	1966	1966	1966	0
47	20240712	191900	25886935	1966	1966	1966	1966	0
48	20240712	191800	25886935	1966	1966	1966	1966	0
49	20240712	191700	25886935	1966	1966	1966	1966	0
50	20240712	191600	25886935	1966	1966	1966	1966	0
51	20240712	191500	25886935	1966	1966	1966	1966	0
52	20240712	191400	25886935	1966	1966	1966	1966	0
53	20240712	191300	25886935	1966	1966	1966	1966	0
54	20240712	191200	25886935	1966	1966	1966	1966	0
55	20240712	191100	25886935	1966	1966	1966	1966	0
56	20240712	191000	25886935	1966	1966	1966	1966	0
57	20240712	190900	25886935	1966	1966	1966	1966	0
58	20240712	190800	25886935	1966	1966	1966	1966	0
59	20240712	190700	25886935	1966	1966	1966	1966	0
60	20240712	190600	25886935	1966	1966	1966	1966	0
61	20240712	190500	25886935	1966	1966	1966	1966	0
62	20240712	190400	25886935	1966	1966	1966	1966	242
63	20240712	190300	25886935	1966	1966	1966	1966	0
64	20240712	190200	25886935	1966	1966	1966	1966	0
65	20240712	190100	25886935	1966	1966	1966	1966	0
66	20240712	190000	25886935	1966	1966	1966	1966	0
67	20240712	185900	25886935	1966	1966	1966	1966	0
68	20240712	185800	25886935	1966	1966	1966	1966	0
69	20240712	185700	25886935	1966	1966	1966	1966	0
70	20240712	185600	25886935	1966	1966	1966	1966	0
71	20240712	185500	25886935	1966	1966	1966	1966	0
72	20240712	185400	25886935	1966	1966	1966	1966	0
73	20240712	185300	25886935	1966	1966	1966	1966	0
74	20240712	185200	25886935	1966	1966	1966	1966	0
75	20240712	185100	25886935	1966	1966	1966	1966	0
76	20240712	185000	25886935	1966	1966	1966	1966	0
77	20240712	184900	25886935	1966	1966	1966	1966	0
78	20240712	184800	25886935	1966	1966	1966	1966	0
79	20240712	184700	25886935	1966	1966	1966	1966	0
80	20240712	184600	25886935	1966	1966	1966	1966	0
81	20240712	184500	25886935	1966	1966	1966	1966	0
82	20240712	184400	25886935	1966	1966	1966	1966	0
83	20240712	184300	25886935	1966	1966	1966	1966	0
84	20240712	184200	25886935	1966	1966	1966	1966	0
85	20240712	184100	25886935	1966	1966	1966	1966	0
86	20240712	184000	25886935	1966	1966	1966	1966	0
87	20240712	183900	25886935	1966	1966	1966	1966	0
88	20240712	183800	25886935	1966	1966	1966	1966	0
89	20240712	183700	25886935	1966	1966	1966	1966	0
90	20240712	183600	25886935	1966	1966	1966	1966	0
91	20240712	183500	25886935	1966	1966	1966	1966	0
92	20240712	183400	25886935	1966	1966	1966	1966	242
93	20240712	183300	25886935	1966	1966	1966	1966	0
94	20240712	183200	25886935	1966	1966	1966	1966	0
95	20240712	183100	25886935	1966	1966	1966	1966	0
96	20240712	183000	25886935	1966	1966	1966	1966	0
97	20240712	182900	25886935	1966	1966	1966	1966	0
98	20240712	182800	25886935	1966	1966	1966	1966	0
99	20240712	182700	25886935	1966	1966	1966	1966	0
100	20240712	182600	25886935	1966	1966	1966	1966	0
101	20240712	182500	25886935	1966	1966	1966	1966	0
102	20240712	182400	25886935	1966	1966	1966	1966	0
103	20240712	182300	25886935	1966	1966	1966	1966	0
104	20240712	182200	25886935	1966	1966	1966	1966	0
105	20240712	182100	25886935	1966	1966	1966	1966	0
106	20240712	182000	25886935	1966	1966	1966	1966	0
107	20240712	181900	25886935	1966	1966	1966	1966	0
108	20240712	181800	25886935	1966	1966	1966	1966	0
109	20240712	181700	25886935	1966	1966	1966	1966	0
110	20240712	181600	25886935	1966	1966	1966	1966	0
111	20240712	181500	25886935	1966	1966	1966	1966	0
112	20240712	181400	25886935	1966	1966	1966	1966	0
113	20240712	181300	25886935	1966	1966	1966	1966	0
114	20240712	181200	25886935	1966	1966	1966	1966	0
115	20240712	181100	25886935	1966	1966	1966	1966	0
116	20240712	181000	25886935	1966	1966	1966	1966	0
117	20240712	180900	25886935	1966	1966	1966	1966	0
118	20240712	180800	25886935	1966	1966	1966	1966	0
119	20240712	180700	25886935	1966	1966	1966	1966	0
120	20240712	180600	25886935	1966	1966	1966	1966	0
121	20240712	180500	25886935	1966	1966	1966	1966	0
122	20240712	180400	25886935	1966	1966	1966	1966	242
123	20240712	180300	25886935	1966	1966	1966	1966	0
124	20240712	180200	25886935	1966	1966	1966	1966	0
125	20240712	180100	25886935	1966	1966	1966	1966	0
126	20240712	180000	25886935	1966	1966	1966	1966	0
127	20240712	175900	25886935	1966	1966	1966	1966	0
128	20240712	175800	25886935	1966	1966	1966	1966	0
129	20240712	175700	25886935	1966	1966	1966	1966	0
130	20240712	175600	25886935	1966	1966	1966	1966	0
131	20240712	175500	25886935	1966	1966	1966	1966	0
132	20240712	175400	25886935	1966	1966	1966	1966	0
133	20240712	175300	25886935	1966	1966	1966	1966	0
134	20240712	175200	25886935	1966	1966	1966	1966	0
135	20240712	175100	25886935	1966	1966	1966	1966	0
136	20240712	175000	25886935	1966	1966	1966	1966	0
137	20240712	174900	25886935	1966	1966	1966	1966	0
138	20240712	174800	25886935	1966	1966	1966	1966	0
139	20240712	174700	25886935	1966	1966	1966	1966	0
140	20240712	174600	25886935	1966	1966	1966	1966	0
141	20240712	174500	25886935	1966	1966	1966	1966	0
142	20240712	174400	25886935	1966	1966	1966	1966	0
143	20240712	174300	25886935	1966	1966	1966	1966	0
144	20240712	174200	25886935	1966	1966	1966	1966	0
145	20240712	174100	25886935	1966	1966	1966	1966	0
146	20240712	174000	25886935	1966	1966	1966	1966	0
147	20240712	173900	25886935	1966	1966	1966	1966	0
148	20240712	173800	25886935	1966	1966	1966	1966	0
149	20240712	173700	25886935	1966	1966	1966	1966	0
150	20240712	173600	25886935	1966	1966	1966	1966	0
151	20240712	173500	25886935	1966	1966	1966	1966	0
152	20240712	173400	25886935	1966	1966	1966	1966	242
153	20240712	173300	25886935	1966	1966	1966	1966	0
154	20240712	173200	25886935	1966	1966	1966	1966	0
155	20240712	173100	25886935	1966	1966	1966	1966	0
156	20240712	173000	25886935	1966	1966	1966	1966	0
157	20240712	172900	25886935	1966	1966	1966	1966	0
158	20240712	172800	25886935	1966	1966	1966	1966	0
159	20240712	172700	25886935	1966	1966	1966	1966	0
160	20240712	172600	25886935	1966	1966	1966	1966	0
161	20240712	172500	25886935	1966	1966	1966	1966	0
162	20240712	172400	25886935	1966	1966	1966	1966	0
163	20240712	172300	25886935	1966	1966	1966	1966	0
164	20240712	172200	25886935	1966	1966	1966	1966	0
165	20240712	172100	25886935	1966	1966	1966	1966	0
166	20240712	172000	25886935	1966	1966	1966	1966	0
167	20240712	171900	25886935	1966	1966	1966	1966	0
168	20240712	171800	25886935	1966	1966	1966	1966	0
169	20240712	171700	25886935	1966	1966	1966	1966	0
170	20240712	171600	25886935	1966	1966	1966	1966	0
171	20240712	171500	25886935	1966	1966	1966	1966	0
172	20240712	171400	25886935	1966	1966	1966	1966	0
173	20240712	171300	25886935	1966	1966	1966	1966	0
174	20240712	171200	25886935	1966	1966	1966	1966	0
175	20240712	171100	25886935	1966	1966	1966	1966	0
176	20240712	171000	25886935	1966	1966	1966	1966	0
177	20240712	170900	25886935	1966	1966	1966	1966	0
178	20240712	170800	25886935	1966	1966	1966	1966	0
179	20240712	170700	25886935	1966	1966	1966	1966	0
180	20240712	170600	25886935	1966	1966	1966	1966	0
181	20240712	170500	25886935	1966	1966	1966	1966	0
182	20240712	170400	25886935	1966	1966	1966	1966	242
183	20240712	170300	25886935	1966	1966	1966	1966	0
184	20240712	170200	25886935	1966	1966	1966	1966	0
185	20240712	170100	25886935	1966	1966	1966	1966	0
186	20240712	170000	25886935	1966	1966	1966	1966	0
187	20240712	165900	25886935	1966	1966	1966	1966	0
188	20240712	165800	25886935	1966	1966	1966	1966	0
189	20240712	165700	25886935	1966	1966	1966	1966	0
190	20240712	165600	25886935	1966	1966	1966	1966	0
191	20240712	165500	25886935	1966	1966	1966	1966	0
192	20240712	165400	25886935	1966	1966	1966	1966	0
193	20240712	165300	25886935	1966	1966	1966	1966	0
194	20240712	165200	25886935	1966	1966	1966	1966	0
195	20240712	165100	25886935	1966	1966	1966	1966	0
196	20240712	165000	25886935	1966	1966	1966	1966	0
197	20240712	164900	25886935	1966	1966	1966	1966	0
198	20240712	164800	25886935	1966	1966	1966	1966	0
199	20240712	164700	25886935	1966	1966	1966	1966	0
200	20240712	164600	25886935	1966	1966	1966	1966	0
201	20240712	164500	25886935	1966	1966	1966	1966	0
202	20240712	164400	25886935	1966	1966	1966	1966	0
203	20240712	164300	25886935	1966	1966	1966	1966	0
204	20240712	164200	25886935	1966	1966	1966	1966	0
205	20240712	164100	25886935	1966	1966	1966	1966	0
206	20240712	164000	25886935	1966	1966	1966	1966	0
207	20240712	163900	25886935	1966	1966	1966	1966	0
208	20240712	163800	25886935	1966	1966	1966	1966	0
209	20240712	163700	25886935	1966	1966	1966	1966	0
210	20240712	163600	25886935	1966	1966	1966	1966	0
211	20240712	163500	25886935	1966	1966	1966	1966	0
212	20240712	163400	25886935	1966	1966	1966	1966	242
213	20240712	163300	25886935	1966	1966	1966	1966	0
214	20240712	163200	25886935	1966	1966	1966	1966	0
215	20240712	163100	25886935	1966	1966	1966	1966	0
216	20240712	163000	25886935	1966	1966	1966	1966	0
217	20240712	162900	25886935	1966	1966	1966	1966	0
218	20240712	162800	25886935	1966	1966	1966	1966	0
219	20240712	162700	25886935	1966	1966	1966	1966	0
220	20240712	162600	25886935	1966	1966	1966	1966	0
221	20240712	162500	25886935	1966	1966	1966	1966	0
222	20240712	162400	25886935	1966	1966	1966	1966	0
223	20240712	162300	25886935	1966	1966	1966	1966	0
224	20240712	162200	25886935	1966	1966	1966	1966	0
225	20240712	162100	25886935	1966	1966	1966	1966	0
226	20240712	162000	25886935	1966	1966	1966	1966	0
227	20240712	161900	25886935	1966	1966	1966	1966	0
228	20240712	161800	25886935	1966	1966	1966	1966	0
229	20240712	161700	25886935	1966	1966	1966	1966	0
230	20240712	161600	25886935	1966	1966	1966	1966	0
231	20240712	161500	25886935	1966	1966	1966	1966	0
232	20240712	161400	25886935	1966	1966	1966	1966	0
233	20240712	161300	25886935	1966	1966	1966	1966	0
234	20240712	161200	25886935	1966	1966	1966	1966	0
235	20240712	161100	25886935	1966	1966	1966	1966	0
236	20240712	161000	25886935	1966	1966	1966	1966	0
237	20240712	160900	25886935	1966	1966	1966	1966	0
238	20240712	160800	25886935	1966	1966	1966	1966	0
239	20240712	160700	25886935	1966	1966	1966	1966	0
240	20240712	160600	25886935	1966	1966	1966	1966	0
241	20240712	160500	25886935	1966	1966	1966	1966	0
242	20240712	160400	25886935	1966	1966	1966	1966	242
243	20240712	160300	25886935	1966	1966	1966	1966	0
244	20240712	160200	25886935	1966	1966	1966	1966	0
245	20240712	160100	25886935	1966	1966	1966	1966	0
246	20240712	160000	25886935	1966	1966	1966	1966	0
247	20240712	155900	25886935	1966	1966	1966	1966	0
248	20240712	155800	25886935	1966	1966	1966	1966	0
249	20240712	155700	25886935	1966	1966	1966	1966	0
250	20240712	155600	25886935	1966	1966	1966	1966	0
251	20240712	155500	25886935	1966	1966	1966	1966	0
252	20240712	155400	25886935	1966	1966	1966	1966	0
253	20240712	155300	25886935	1966	1966	1966	1966	0
254	20240712	155200	25886935	1966	1966	1966	1966	0
255	20240712	155100	25886935	1966	1966	1966	1966	0
256	20240712	155000	25886935	1966	1966	1966	1966	0
257	20240712	154900	25886935	1966	1966	1966	1966	0
258	20240712	154800	25886935	1966	1966	1966	1966	0
259	20240712	154700	25886935	1966	1966	1966	1966	0
260	20240712	154600	25886935	1966	1966	1966	1966	0
261	20240712	154500	25886935	1966	1966	1966	1966	0
262	20240712	154400	25886935	1966	1966	1966	1966	0
263	20240712	154300	25886935	1966	1966	1966	1966	0
264	20240712	154200	25886935	1966	1966	1966	1966	0
265	20240712	154100	25886935	1966	1966	1966	1966	0
266	20240712	154000	25886935	1966	1966	1966	1966	0
267	20240712	153900	25886935	1966	1966	1966	1966	0
268	20240712	153800	25886935	1966	1966	1966	1966	0
269	20240712	153700	25886935	1966	1966	1966	1966	0
270	20240712	153600	25886935	1966	1966	1966	1966	0
271	20240712	153500	25886935	1966	1966	1966	1966	0
272	20240712	153400	25886935	1966	1966	1966	1966	242
273	20240712	153300	25886935	1966	1966	1966	1966	0
274	20240712	153200	25886935	1966	1966	1966	1966	0
275	20240712	153100	25886935	1966	1966	1966	1966	0
276	20240712	153000	25886935	1966	1966	1966	1966	242
277	20240712	152900	25411163	1954	1954	1954	1954	0
278	20240712	152800	25411163	1954	1954	1954	1954	0
279	20240712	152700	25411163	1954	1954	1954	1954	0
280	20240712	152600	25411163	1954	1954	1954	1954	0
281	20240712	152500	25411163	1954	1954	1954	1954	0
282	20240712	152400	25411163	1954	1954	1954	1954	0
283	20240712	152300	25411163	1954	1954	1954	1954	0
284	20240712	152200	25411163	1954	1954	1954	1954	0
285	20240712	152100	25411163	1954	1954	1954	1954	0
286	20240712	152000	25411163	1954	1954	1954	1954	0
287	20240712	151900	25411163	1954	1954	1954	1954	0
288	20240712	151800	25411163	1954	1954	1954	1954	0
289	20240712	151700	25411163	1954	1954	1954	1954	0
290	20240712	151600	25411163	1954	1954	1954	1954	0
291	20240712	151500	25411163	1954	1954	1954	1954	0
292	20240712	151400	25411163	1954	1954	1954	1954	5
293	20240712	151300	25401393	1954	1954	1954	1954	0
294	20240712	151200	25401393	1954	1954	1954	1954	0
295	20240712	151100	25401393	1954	1954	1965	1954	21
296	20240712	151000	25360348	1954	1954	1954	1954	0
297	20240712	150900	25360348	1954	1954	1954	1954	0
298	20240712	150800	25360348	1954	1953	1954	1953	17
299	20240712	150700	25327146	1953	1953	1953	1953	0
300	20240712	150600	25327146	1953	1953	1953	1953	0
301	20240712	150500	25327146	1953	1953	1953	1953	0
302	20240712	150400	25327146	1953	1953	1953	1953	0
303	20240712	150300	25327146	1953	1953	1953	1953	0
304	20240712	150200	25327146	1953	1953	1953	1953	26
305	20240712	150100	25276368	1953	1953	1953	1953	621
306	20240712	150000	24063555	1954	1954	1954	1954	0
307	20240712	145900	24063555	1954	1954	1954	1954	0
308	20240712	145800	24063555	1954	1954	1954	1954	0
309	20240712	145700	24063555	1954	1954	1954	1954	0
310	20240712	145600	24063555	1954	1954	1954	1954	0
311	20240712	145500	24063555	1954	1954	1954	1954	0
312	20240712	145400	24063555	1954	1954	1954	1954	1
313	20240712	145300	24061601	1954	1954	1954	1954	0
314	20240712	145200	24061601	1954	1954	1954	1954	0
315	20240712	145100	24061601	1954	1954	1954	1954	1
316	20240712	145000	24059647	1953	1953	1953	1953	0
317	20240712	144900	24059647	1953	1953	1953	1953	0
318	20240712	144800	24059647	1953	1953	1953	1953	482
319	20240712	144700	23118301	1954	1954	1954	1954	0
320	20240712	144600	23118301	1954	1954	1954	1954	0
321	20240712	144500	23118301	1954	1954	1954	1954	0
322	20240712	144400	23118301	1954	1954	1954	1954	1
323	20240712	144300	23116347	1953	1955	1955	1953	203
324	20240712	144200	22719886	1953	1953	1953	1953	0
325	20240712	144100	22719886	1953	1953	1953	1953	0
326	20240712	144000	22719886	1953	1953	1953	1953	0
327	20240712	143900	22719886	1953	1953	1953	1953	0
328	20240712	143800	22719886	1953	1953	1953	1953	0
329	20240712	143700	22719886	1953	1953	1953	1953	0
330	20240712	143600	22719886	1953	1953	1953	1953	0
331	20240712	143500	22719886	1953	1953	1953	1953	0
332	20240712	143400	22719886	1953	1953	1953	1953	390
333	20240712	143300	21958216	1955	1955	1955	1955	0
334	20240712	143200	21958216	1955	1955	1955	1955	0
335	20240712	143100	21958216	1955	1955	1955	1955	0
336	20240712	143000	21958216	1955	1955	1955	1955	0
337	20240712	142900	21958216	1955	1955	1955	1955	0
338	20240712	142800	21958216	1955	1955	1955	1955	0
339	20240712	142700	21958216	1955	1955	1955	1955	0
340	20240712	142600	21958216	1955	1955	1955	1955	0
341	20240712	142500	21958216	1955	1955	1955	1955	0
342	20240712	142400	21958216	1955	1955	1955	1955	0
343	20240712	142300	21958216	1955	1955	1955	1955	0
344	20240712	142200	21958216	1955	1955	1955	1955	0
345	20240712	142100	21958216	1955	1955	1955	1955	0
346	20240712	142000	21958216	1955	1955	1955	1955	0
347	20240712	141900	21958216	1955	1955	1955	1955	0
348	20240712	141800	21958216	1955	1955	1955	1955	1
349	20240712	141700	21956261	1953	1953	1953	1953	300
350	20240712	141600	21370361	1955	1955	1955	1955	0
351	20240712	141500	21370361	1955	1955	1955	1955	0
352	20240712	141400	21370361	1955	1955	1955	1955	1
353	20240712	141300	21368406	1953	1953	1953	1953	0
354	20240712	141200	21368406	1953	1953	1953	1953	0
355	20240712	141100	21368406	1953	1953	1953	1953	0
356	20240712	141000	21368406	1953	1953	1953	1953	0
357	20240712	140900	21368406	1953	1953	1953	1953	0
358	20240712	140800	21368406	1953	1953	1953	1953	0
359	20240712	140700	21368406	1953	1953	1953	1953	178
360	20240712	140600	21020772	1954	1954	1954	1954	0
361	20240712	140500	21020772	1954	1954	1954	1954	0
362	20240712	140400	21020772	1954	1954	1954	1954	0
363	20240712	140300	21020772	1954	1954	1954	1954	0
364	20240712	140200	21020772	1954	1954	1954	1954	0
365	20240712	140100	21020772	1954	1954	1954	1954	0
366	20240712	140000	21020772	1954	1954	1954	1954	0
367	20240712	135900	21020772	1954	1954	1954	1954	3
368	20240712	135800	21014910	1955	1955	1955	1955	0
369	20240712	135700	21014910	1955	1955	1955	1955	0
370	20240712	135600	21014910	1955	1955	1955	1955	0
371	20240712	135500	21014910	1955	1955	1955	1955	0
372	20240712	135400	21014910	1955	1955	1955	1955	1
373	20240712	135300	21012955	1953	1953	1953	1953	0
374	20240712	135200	21012955	1953	1953	1953	1953	0
375	20240712	135100	21012955	1953	1953	1953	1953	0
376	20240712	135000	21012955	1953	1953	1953	1953	0
377	20240712	134900	21012955	1953	1953	1953	1953	0
378	20240712	134800	21012955	1953	1953	1953	1953	0
379	20240712	134700	21012955	1953	1953	1953	1953	1
380	20240712	134600	21011002	1953	1953	1953	1953	0
381	20240712	134500	21011002	1953	1953	1953	1953	0
382	20240712	134400	21011002	1953	1953	1953	1953	0
383	20240712	134300	21011002	1953	1953	1953	1953	0
384	20240712	134200	21011002	1953	1953	1953	1953	0
385	20240712	134100	21011002	1953	1953	1953	1953	0
386	20240712	134000	21011002	1953	1953	1953	1953	0
387	20240712	133900	21011002	1953	1953	1953	1953	0
388	20240712	133800	21011002	1953	1953	1953	1953	0
389	20240712	133700	21011002	1953	1953	1953	1953	0
390	20240712	133600	21011002	1953	1953	1953	1953	0
391	20240712	133500	21011002	1953	1953	1953	1953	0
392	20240712	133400	21011002	1953	1953	1953	1953	0
393	20240712	133300	21011002	1953	1953	1953	1953	0
394	20240712	133200	21011002	1953	1953	1953	1953	0
395	20240712	133100	21011002	1953	1953	1953	1953	0
396	20240712	133000	21011002	1953	1953	1953	1953	0
397	20240712	132900	21011002	1953	1953	1953	1953	6
398	20240712	132800	20999284	1954	1954	1954	1954	4
399	20240712	132700	20991468	1956	1954	1956	1954	2
400	20240712	132600	20987558	1955	1955	1955	1955	0
401	20240712	132500	20987558	1955	1955	1955	1955	0
402	20240712	132400	20987558	1955	1955	1955	1955	0
403	20240712	132300	20987558	1955	1954	1956	1954	5
404	20240712	132200	20977785	1952	1952	1952	1952	0
405	20240712	132100	20977785	1952	1952	1952	1952	0
406	20240712	132000	20977785	1952	1952	1952	1952	0
407	20240712	131900	20977785	1952	1952	1952	1952	0
408	20240712	131800	20977785	1952	1952	1952	1952	9
409	20240712	131700	20960217	1952	1952	1952	1952	0
410	20240712	131600	20960217	1952	1952	1952	1952	0
411	20240712	131500	20960217	1952	1952	1952	1952	0
412	20240712	131400	20960217	1952	1952	1952	1952	0
413	20240712	131300	20960217	1952	1952	1952	1952	0
414	20240712	131200	20960217	1952	1952	1952	1952	0
415	20240712	131100	20960217	1952	1952	1952	1952	0
416	20240712	131000	20960217	1952	1952	1952	1952	0
417	20240712	130900	20960217	1952	1952	1952	1952	0
418	20240712	130800	20960217	1952	1952	1952	1952	0
419	20240712	130700	20960217	1952	1952	1952	1952	1
420	20240712	130600	20958265	1951	1951	1951	1951	0
421	20240712	130500	20958265	1951	1951	1951	1951	0
422	20240712	130400	20958265	1951	1951	1951	1951	0
423	20240712	130300	20958265	1951	1951	1951	1951	0
424	20240712	130200	20958265	1951	1951	1951	1951	1
425	20240712	130100	20956314	1952	1952	1952	1952	10
426	20240712	130000	20936794	1954	1954	1954	1954	0
427	20240712	125900	20936794	1954	1954	1954	1954	1
428	20240712	125800	20934840	1953	1953	1953	1953	1
429	20240712	125700	20932887	1951	1951	1951	1951	0
430	20240712	125600	20932887	1951	1951	1951	1951	1
431	20240712	125500	20930936	1950	1950	1950	1950	40
432	20240712	125400	20852936	1950	1950	1950	1950	0
433	20240712	125300	20852936	1950	1950	1950	1950	1
434	20240712	125200	20850986	1949	1949	1949	1949	0
435	20240712	125100	20850986	1949	1949	1949	1949	0
436	20240712	125000	20850986	1949	1949	1949	1949	0
437	20240712	124900	20850986	1949	1949	1949	1949	5
438	20240712	124800	20841241	1950	1950	1950	1950	0
439	20240712	124700	20841241	1950	1950	1950	1950	1
440	20240712	124600	20839291	1950	1950	1950	1950	24
441	20240712	124500	20792491	1949	1949	1949	1949	0
442	20240712	124400	20792491	1949	1949	1949	1949	0
443	20240712	124300	20792491	1949	1949	1949	1949	0
444	20240712	124200	20792491	1949	1952	1952	1949	12
445	20240712	124100	20769092	1950	1950	1950	1950	1
446	20240712	124000	20767142	1949	1949	1949	1949	0
447	20240712	123900	20767142	1949	1949	1949	1949	0
448	20240712	123800	20767142	1949	1949	1949	1949	0
449	20240712	123700	20767142	1949	1949	1949	1949	0
450	20240712	123600	20767142	1949	1949	1949	1949	0
451	20240712	123500	20767142	1949	1949	1949	1949	0
452	20240712	123400	20767142	1949	1949	1949	1949	1
453	20240712	123300	20765193	1948	1948	1948	1948	0
454	20240712	123200	20765193	1948	1948	1948	1948	0
455	20240712	123100	20765193	1948	1948	1948	1948	1
456	20240712	123000	20763245	1948	1948	1948	1948	0
457	20240712	122900	20763245	1948	1948	1948	1948	0
458	20240712	122800	20763245	1948	1948	1948	1948	31
459	20240712	122700	20702857	1948	1948	1948	1948	0
460	20240712	122600	20702857	1948	1948	1948	1948	0
461	20240712	122500	20702857	1948	1948	1948	1948	0
462	20240712	122400	20702857	1948	1948	1948	1948	0
463	20240712	122300	20702857	1948	1948	1948	1948	0
464	20240712	122200	20702857	1948	1948	1948	1948	0
465	20240712	122100	20702857	1948	1948	1948	1948	0
466	20240712	122000	20702857	1948	1948	1948	1948	3
467	20240712	121900	20697013	1948	1948	1948	1948	0
468	20240712	121800	20697013	1948	1948	1948	1948	0
469	20240712	121700	20697013	1948	1948	1948	1948	0
470	20240712	121600	20697013	1948	1948	1948	1948	6
471	20240712	121500	20685325	1948	1948	1948	1948	0
472	20240712	121400	20685325	1948	1948	1948	1948	0
473	20240712	121300	20685325	1948	1946	1948	1946	4
474	20240712	121200	20677539	1948	1948	1948	1948	1
475	20240712	121100	20675591	1947	1947	1947	1947	0
476	20240712	121000	20675591	1947	1947	1947	1947	0
477	20240712	120900	20675591	1947	1947	1947	1947	0
478	20240712	120800	20675591	1947	1947	1947	1947	0
479	20240712	120700	20675591	1947	1947	1947	1947	0
480	20240712	120600	20675591	1947	1948	1948	1947	5
481	20240712	120500	20665852	1948	1948	1948	1948	0
482	20240712	120400	20665852	1948	1948	1948	1948	0
483	20240712	120300	20665852	1948	1948	1948	1948	7
484	20240712	120200	20652216	1948	1948	1948	1948	0
485	20240712	120100	20652216	1948	1948	1948	1948	0
486	20240712	120000	20652216	1948	1948	1948	1948	6
487	20240712	115900	20640528	1950	1950	1950	1950	0
488	20240712	115800	20640528	1950	1950	1950	1950	0
489	20240712	115700	20640528	1950	1950	1950	1950	0
490	20240712	115600	20640528	1950	1950	1950	1950	0
491	20240712	115500	20640528	1950	1950	1950	1950	0
492	20240712	115400	20640528	1950	1950	1950	1950	0
493	20240712	115300	20640528	1950	1950	1950	1950	0
494	20240712	115200	20640528	1950	1950	1950	1950	102
495	20240712	115100	20441628	1949	1949	1949	1949	33
496	20240712	115000	20377311	1949	1949	1949	1949	0
497	20240712	114900	20377311	1949	1949	1949	1949	0
498	20240712	114800	20377311	1949	1949	1949	1949	0
499	20240712	114700	20377311	1949	1949	1949	1949	0
500	20240712	114600	20377311	1949	1949	1949	1949	1
501	20240712	114500	20375362	1977	1948	1977	1948	894
502	20240712	114400	18632847	1947	1947	1947	1947	0
503	20240712	114300	18632847	1947	1947	1947	1947	0
504	20240712	114200	18632847	1947	1947	1947	1947	0
505	20240712	114100	18632847	1947	1947	1947	1947	0
506	20240712	114000	18632847	1947	1947	1947	1947	0
507	20240712	113900	18632847	1947	1947	1947	1947	0
508	20240712	113800	18632847	1947	1947	1947	1947	0
509	20240712	113700	18632847	1947	1947	1947	1947	0
510	20240712	113600	18632847	1947	1947	1947	1947	0
511	20240712	113500	18632847	1947	1947	1947	1947	0
512	20240712	113400	18632847	1947	1947	1947	1947	0
513	20240712	113300	18632847	1947	1947	1947	1947	0
514	20240712	113200	18632847	1947	1947	1947	1947	0
515	20240712	113100	18632847	1947	1949	1949	1947	34
516	20240712	113000	18566583	1953	1949	1953	1949	382
517	20240712	112900	17822061	1949	1951	1951	1949	1722
518	20240712	112800	14465745	1950	1951	1951	1950	2035
519	20240712	112700	10497483	1953	1953	1953	1953	0
520	20240712	112600	10497483	1953	1953	1953	1953	0
521	20240712	112500	10497483	1953	1953	1953	1953	0
522	20240712	112400	10497483	1953	1953	1953	1953	0
523	20240712	112300	10497483	1953	1956	1956	1953	2
524	20240712	112200	10493574	1959	1965	1965	1959	3
525	20240712	112100	10487688	1980	1980	1980	1980	0
526	20240712	112000	10487688	1980	1980	1980	1968	57
527	20240712	111900	10374858	2000	1953	2000	1953	2500
528	20240712	111800	5458477	1953	1953	1953	1953	0
529	20240712	111700	5458477	1953	1953	1953	1953	0
530	20240712	111600	5458477	1953	1953	1953	1953	0
531	20240712	111500	5458477	1953	1953	1953	1953	0
532	20240712	111400	5458477	1953	1953	1953	1953	0
533	20240712	111300	5458477	1953	1953	1953	1953	0
534	20240712	111200	5458477	1953	1953	1953	1953	0
535	20240712	111100	5458477	1953	1953	1953	1953	0
536	20240712	111000	5458477	1953	1953	1953	1953	1
537	20240712	110900	5456524	1952	1952	1952	1952	0
538	20240712	110800	5456524	1952	1952	1952	1952	0
539	20240712	110700	5456524	1952	1952	1952	1952	0
540	20240712	110600	5456524	1952	1952	1952	1952	0
541	20240712	110500	5456524	1952	1952	1952	1952	0
542	20240712	110400	5456524	1952	1952	1952	1952	0
543	20240712	110300	5456524	1952	1952	1952	1952	0
544	20240712	110200	5456524	1952	1952	1952	1952	0
545	20240712	110100	5456524	1952	1952	1952	1952	205
546	20240712	110000	5056364	1952	1952	1952	1952	0
547	20240712	105900	5056364	1952	1952	1952	1952	0
548	20240712	105800	5056364	1952	1952	1952	1952	0
549	20240712	105700	5056364	1952	1952	1952	1952	0
550	20240712	105600	5056364	1952	1952	1952	1952	0
551	20240712	105500	5056364	1952	1952	1952	1952	0
552	20240712	105400	5056364	1952	1952	1952	1952	0
553	20240712	105300	5056364	1952	1952	1952	1952	0
554	20240712	105200	5056364	1952	1952	1952	1952	1
555	20240712	105100	5054412	1951	1951	1951	1951	0
556	20240712	105000	5054412	1951	1951	1951	1951	0
557	20240712	104900	5054412	1951	1951	1951	1951	0
558	20240712	104800	5054412	1951	1951	1951	1951	31
559	20240712	104700	4993931	1951	1951	1951	1951	0
560	20240712	104600	4993931	1951	1951	1951	1951	0
561	20240712	104500	4993931	1951	1951	1951	1951	0
562	20240712	104400	4993931	1951	1951	1951	1951	0
563	20240712	104300	4993931	1951	1951	1951	1951	0
564	20240712	104200	4993931	1951	1951	1951	1951	0
565	20240712	104100	4993931	1951	1951	1951	1951	0
566	20240712	104000	4993931	1951	1951	1951	1951	1
567	20240712	103900	4991980	1951	1951	1951	1951	0
568	20240712	103800	4991980	1951	1951	1951	1951	1
569	20240712	103700	4990029	1950	1950	1950	1950	0
570	20240712	103600	4990029	1950	1950	1950	1950	0
571	20240712	103500	4990029	1950	1950	1950	1950	1
572	20240712	103400	4988079	1960	1960	1960	1960	0
573	20240712	103300	4988079	1960	1960	1960	1960	0
574	20240712	103200	4988079	1960	1949	1960	1949	3
575	20240712	103100	4982211	1949	1949	1949	1949	0
576	20240712	103000	4982211	1949	1949	1949	1949	1
577	20240712	102900	4980262	1949	1949	1949	1949	0
578	20240712	102800	4980262	1949	1949	1949	1949	0
579	20240712	102700	4980262	1949	1949	1949	1949	1
580	20240712	102600	4978313	1949	1949	1949	1949	0
581	20240712	102500	4978313	1949	1949	1949	1949	0
582	20240712	102400	4978313	1949	1949	1949	1949	1
583	20240712	102300	4976364	1949	1949	1949	1949	0
584	20240712	102200	4976364	1949	1949	1949	1949	0
585	20240712	102100	4976364	1949	1949	1949	1949	1
586	20240712	102000	4974415	1948	1948	1948	1948	0
587	20240712	101900	4974415	1948	1948	1948	1948	1
588	20240712	101800	4972467	1946	1946	1946	1946	0
589	20240712	101700	4972467	1946	1946	1946	1946	0
590	20240712	101600	4972467	1946	1946	1946	1946	0
591	20240712	101500	4972467	1946	1946	1946	1946	0
592	20240712	101400	4972467	1946	1946	1946	1946	0
593	20240712	101300	4972467	1946	1946	1946	1946	1
594	20240712	101200	4970521	1945	1945	1945	1945	0
595	20240712	101100	4970521	1945	1945	1945	1945	0
596	20240712	101000	4970521	1945	1945	1945	1945	0
597	20240712	100900	4970521	1945	1945	1945	1945	0
598	20240712	100800	4970521	1945	1945	1945	1945	0
599	20240712	100700	4970521	1945	1945	1945	1945	0
600	20240712	100600	4970521	1945	1945	1945	1945	0
601	20240712	100500	4970521	1945	1945	1945	1945	907
602	20240712	100400	3206406	1943	1943	1943	1943	0
603	20240712	100300	3206406	1943	1943	1943	1943	0
604	20240712	100200	3206406	1943	1943	1943	1943	49
605	20240712	100100	3111199	1946	1946	1946	1946	0
606	20240712	100000	3111199	1946	1946	1946	1946	0
607	20240712	095900	3111199	1946	1946	1946	1946	0
608	20240712	095800	3111199	1946	1946	1946	1946	115
609	20240712	095700	2887409	1946	1946	1946	1946	0
610	20240712	095600	2887409	1946	1946	1946	1946	0
611	20240712	095500	2887409	1946	1946	1946	1946	0
612	20240712	095400	2887409	1946	1946	1946	1946	0
613	20240712	095300	2887409	1946	1946	1946	1946	0
614	20240712	095200	2887409	1946	1946	1946	1946	0
615	20240712	095100	2887409	1946	1946	1946	1946	0
616	20240712	095000	2887409	1946	1946	1946	1946	0
617	20240712	094900	2887409	1946	1946	1946	1946	0
618	20240712	094800	2887409	1946	1946	1946	1946	0
619	20240712	094700	2887409	1946	1946	1946	1946	0
620	20240712	094600	2887409	1946	1946	1946	1946	0
621	20240712	094500	2887409	1946	1946	1946	1946	0
622	20240712	094400	2887409	1946	1946	1946	1946	1
623	20240712	094300	2885463	1946	1946	1946	1946	0
624	20240712	094200	2885463	1946	1946	1946	1946	0
625	20240712	094100	2885463	1946	1946	1946	1946	1
626	20240712	094000	2883517	1946	1946	1946	1946	0
627	20240712	093900	2883517	1946	1946	1946	1946	1
628	20240712	093800	2881571	1946	1946	1946	1946	0
629	20240712	093700	2881571	1946	1946	1946	1946	0
630	20240712	093600	2881571	1946	1946	1960	1946	5
631	20240712	093500	2871799	1946	1946	1946	1946	0
632	20240712	093400	2871799	1946	1946	1946	1946	1
633	20240712	093300	2869853	1944	1944	1944	1944	0
634	20240712	093200	2869853	1944	1944	1944	1944	0
635	20240712	093100	2869853	1944	1944	1944	1944	2
636	20240712	093000	2865965	1944	1944	1944	1944	1
637	20240712	092900	2864021	1943	1943	1943	1943	0
638	20240712	092800	2864021	1943	1943	1943	1943	0
639	20240712	092700	2864021	1943	1943	1943	1943	0
640	20240712	092600	2864021	1943	1943	1943	1943	1
641	20240712	092500	2862078	1961	1961	1961	1961	0
642	20240712	092400	2862078	1961	1961	1961	1961	0
643	20240712	092300	2862078	1961	1961	1961	1961	0
644	20240712	092200	2862078	1961	1961	1961	1961	0
645	20240712	092100	2862078	1961	1961	1961	1961	0
646	20240712	092000	2862078	1961	1961	1961	1961	0
647	20240712	091900	2862078	1961	1961	1961	1961	0
648	20240712	091800	2862078	1961	1961	1961	1961	0
649	20240712	091700	2862078	1961	1961	1961	1961	0
650	20240712	091600	2862078	1961	1961	1961	1961	0
651	20240712	091500	2862078	1961	1961	1961	1961	0
652	20240712	091400	2862078	1961	1961	1961	1961	0
653	20240712	091300	2862078	1961	1961	1961	1961	0
654	20240712	091200	2862078	1961	1961	1961	1961	0
655	20240712	091100	2862078	1961	1961	1961	1961	0
656	20240712	091000	2862078	1961	1961	1961	1961	238
657	20240712	090900	2395360	1960	1960	1960	1960	44
658	20240712	090800	2309120	1959	1934	1959	1934	167
659	20240712	090700	1983472	1949	1949	1949	1949	1
660	20240712	090600	1981523	1949	1949	1949	1949	1
661	20240712	090500	1979574	1949	1949	1949	1949	1
662	20240712	090400	1977625	1949	1949	1949	1949	2
663	20240712	090300	1973727	1949	1949	1949	1949	1
664	20240712	090200	1971778	1950	1950	1950	1950	1
665	20240712	090100	1969828	1950	1950	1950	1950	1
666	20240712	090000	1967878	1950	1933	1950	1933	1017