KissMeData/212310/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	203500	9303758	1890	1890	1890	1890	1
3	20240801	203400	9303758	1890	1890	1890	1890	0
4	20240801	203300	9303758	1890	1890	1890	1890	0
5	20240801	203200	9303758	1890	1890	1890	1890	0
6	20240801	203100	9303758	1890	1890	1890	1890	0
7	20240801	203000	9303758	1890	1890	1890	1890	0
8	20240801	202900	9303758	1890	1890	1890	1890	0
9	20240801	202800	9303758	1890	1890	1890	1890	0
10	20240801	202700	9303758	1890	1890	1890	1890	0
11	20240801	202600	9303758	1890	1890	1890	1890	0
12	20240801	202500	9303758	1890	1890	1890	1890	0
13	20240801	202400	9303758	1890	1890	1890	1890	0
14	20240801	202300	9303758	1890	1890	1890	1890	0
15	20240801	202200	9303758	1890	1890	1890	1890	0
16	20240801	202100	9303758	1890	1890	1890	1890	0
17	20240801	202000	9303758	1890	1890	1890	1890	0
18	20240801	201900	9303758	1890	1890	1890	1890	0
19	20240801	201800	9303758	1890	1890	1890	1890	0
20	20240801	201700	9303758	1890	1890	1890	1890	0
21	20240801	201600	9303758	1890	1890	1890	1890	0
22	20240801	201500	9303758	1890	1890	1890	1890	0
23	20240801	201400	9303758	1890	1890	1890	1890	0
24	20240801	201300	9303758	1890	1890	1890	1890	0
25	20240801	201200	9303758	1890	1890	1890	1890	0
26	20240801	201100	9303758	1890	1890	1890	1890	0
27	20240801	201000	9303758	1890	1890	1890	1890	0
28	20240801	200900	9303758	1890	1890	1890	1890	0
29	20240801	200800	9303758	1890	1890	1890	1890	0
30	20240801	200700	9303758	1890	1890	1890	1890	0
31	20240801	200600	9303758	1890	1890	1890	1890	0
32	20240801	200500	9303758	1890	1890	1890	1890	1
33	20240801	200400	9303758	1890	1890	1890	1890	0
34	20240801	200300	9303758	1890	1890	1890	1890	0
35	20240801	200200	9303758	1890	1890	1890	1890	0
36	20240801	200100	9303758	1890	1890	1890	1890	0
37	20240801	200000	9303758	1890	1890	1890	1890	0
38	20240801	195900	9303758	1890	1890	1890	1890	0
39	20240801	195800	9303758	1890	1890	1890	1890	0
40	20240801	195700	9303758	1890	1890	1890	1890	0
41	20240801	195600	9303758	1890	1890	1890	1890	0
42	20240801	195500	9303758	1890	1890	1890	1890	0
43	20240801	195400	9303758	1890	1890	1890	1890	0
44	20240801	195300	9303758	1890	1890	1890	1890	0
45	20240801	195200	9303758	1890	1890	1890	1890	0
46	20240801	195100	9303758	1890	1890	1890	1890	0
47	20240801	195000	9303758	1890	1890	1890	1890	0
48	20240801	194900	9303758	1890	1890	1890	1890	0
49	20240801	194800	9303758	1890	1890	1890	1890	0
50	20240801	194700	9303758	1890	1890	1890	1890	0
51	20240801	194600	9303758	1890	1890	1890	1890	0
52	20240801	194500	9303758	1890	1890	1890	1890	0
53	20240801	194400	9303758	1890	1890	1890	1890	0
54	20240801	194300	9303758	1890	1890	1890	1890	0
55	20240801	194200	9303758	1890	1890	1890	1890	0
56	20240801	194100	9303758	1890	1890	1890	1890	0
57	20240801	194000	9303758	1890	1890	1890	1890	0
58	20240801	193900	9303758	1890	1890	1890	1890	0
59	20240801	193800	9303758	1890	1890	1890	1890	0
60	20240801	193700	9303758	1890	1890	1890	1890	0
61	20240801	193600	9303758	1890	1890	1890	1890	0
62	20240801	193500	9303758	1890	1890	1890	1890	1
63	20240801	193400	9303758	1890	1890	1890	1890	0
64	20240801	193300	9303758	1890	1890	1890	1890	0
65	20240801	193200	9303758	1890	1890	1890	1890	0
66	20240801	193100	9303758	1890	1890	1890	1890	0
67	20240801	193000	9303758	1890	1890	1890	1890	0
68	20240801	192900	9303758	1890	1890	1890	1890	0
69	20240801	192800	9303758	1890	1890	1890	1890	0
70	20240801	192700	9303758	1890	1890	1890	1890	0
71	20240801	192600	9303758	1890	1890	1890	1890	0
72	20240801	192500	9303758	1890	1890	1890	1890	0
73	20240801	192400	9303758	1890	1890	1890	1890	0
74	20240801	192300	9303758	1890	1890	1890	1890	0
75	20240801	192200	9303758	1890	1890	1890	1890	0
76	20240801	192100	9303758	1890	1890	1890	1890	0
77	20240801	192000	9303758	1890	1890	1890	1890	0
78	20240801	191900	9303758	1890	1890	1890	1890	0
79	20240801	191800	9303758	1890	1890	1890	1890	0
80	20240801	191700	9303758	1890	1890	1890	1890	0
81	20240801	191600	9303758	1890	1890	1890	1890	0
82	20240801	191500	9303758	1890	1890	1890	1890	0
83	20240801	191400	9303758	1890	1890	1890	1890	0
84	20240801	191300	9303758	1890	1890	1890	1890	0
85	20240801	191200	9303758	1890	1890	1890	1890	0
86	20240801	191100	9303758	1890	1890	1890	1890	0
87	20240801	191000	9303758	1890	1890	1890	1890	0
88	20240801	190900	9303758	1890	1890	1890	1890	0
89	20240801	190800	9303758	1890	1890	1890	1890	0
90	20240801	190700	9303758	1890	1890	1890	1890	0
91	20240801	190600	9303758	1890	1890	1890	1890	0
92	20240801	190500	9303758	1890	1890	1890	1890	1
93	20240801	190400	9303758	1890	1890	1890	1890	0
94	20240801	190300	9303758	1890	1890	1890	1890	0
95	20240801	190200	9303758	1890	1890	1890	1890	0
96	20240801	190100	9303758	1890	1890	1890	1890	0
97	20240801	190000	9303758	1890	1890	1890	1890	0
98	20240801	185900	9303758	1890	1890	1890	1890	0
99	20240801	185800	9303758	1890	1890	1890	1890	0
100	20240801	185700	9303758	1890	1890	1890	1890	0
101	20240801	185600	9303758	1890	1890	1890	1890	0
102	20240801	185500	9303758	1890	1890	1890	1890	0
103	20240801	185400	9303758	1890	1890	1890	1890	0
104	20240801	185300	9303758	1890	1890	1890	1890	0
105	20240801	185200	9303758	1890	1890	1890	1890	0
106	20240801	185100	9303758	1890	1890	1890	1890	0
107	20240801	185000	9303758	1890	1890	1890	1890	0
108	20240801	184900	9303758	1890	1890	1890	1890	0
109	20240801	184800	9303758	1890	1890	1890	1890	0
110	20240801	184700	9303758	1890	1890	1890	1890	0
111	20240801	184600	9303758	1890	1890	1890	1890	0
112	20240801	184500	9303758	1890	1890	1890	1890	0
113	20240801	184400	9303758	1890	1890	1890	1890	0
114	20240801	184300	9303758	1890	1890	1890	1890	0
115	20240801	184200	9303758	1890	1890	1890	1890	0
116	20240801	184100	9303758	1890	1890	1890	1890	0
117	20240801	184000	9303758	1890	1890	1890	1890	0
118	20240801	183900	9303758	1890	1890	1890	1890	0
119	20240801	183800	9303758	1890	1890	1890	1890	0
120	20240801	183700	9303758	1890	1890	1890	1890	0
121	20240801	183600	9303758	1890	1890	1890	1890	0
122	20240801	183500	9303758	1890	1890	1890	1890	1
123	20240801	183400	9303758	1890	1890	1890	1890	0
124	20240801	183300	9303758	1890	1890	1890	1890	0
125	20240801	183200	9303758	1890	1890	1890	1890	0
126	20240801	183100	9303758	1890	1890	1890	1890	0
127	20240801	183000	9303758	1890	1890	1890	1890	0
128	20240801	182900	9303758	1890	1890	1890	1890	0
129	20240801	182800	9303758	1890	1890	1890	1890	0
130	20240801	182700	9303758	1890	1890	1890	1890	0
131	20240801	182600	9303758	1890	1890	1890	1890	0
132	20240801	182500	9303758	1890	1890	1890	1890	0
133	20240801	182400	9303758	1890	1890	1890	1890	0
134	20240801	182300	9303758	1890	1890	1890	1890	0
135	20240801	182200	9303758	1890	1890	1890	1890	0
136	20240801	182100	9303758	1890	1890	1890	1890	0
137	20240801	182000	9303758	1890	1890	1890	1890	0
138	20240801	181900	9303758	1890	1890	1890	1890	0
139	20240801	181800	9303758	1890	1890	1890	1890	0
140	20240801	181700	9303758	1890	1890	1890	1890	0
141	20240801	181600	9303758	1890	1890	1890	1890	0
142	20240801	181500	9303758	1890	1890	1890	1890	0
143	20240801	181400	9303758	1890	1890	1890	1890	0
144	20240801	181300	9303758	1890	1890	1890	1890	0
145	20240801	181200	9303758	1890	1890	1890	1890	0
146	20240801	181100	9303758	1890	1890	1890	1890	0
147	20240801	181000	9303758	1890	1890	1890	1890	0
148	20240801	180900	9303758	1890	1890	1890	1890	0
149	20240801	180800	9303758	1890	1890	1890	1890	0
150	20240801	180700	9303758	1890	1890	1890	1890	0
151	20240801	180600	9303758	1890	1890	1890	1890	0
152	20240801	180500	9303758	1890	1890	1890	1890	1
153	20240801	180400	9303758	1890	1890	1890	1890	0
154	20240801	180300	9303758	1890	1890	1890	1890	0
155	20240801	180200	9303758	1890	1890	1890	1890	0
156	20240801	180100	9303758	1890	1890	1890	1890	0
157	20240801	180000	9303758	1890	1890	1890	1890	0
158	20240801	175900	9303758	1890	1890	1890	1890	0
159	20240801	175800	9303758	1890	1890	1890	1890	0
160	20240801	175700	9303758	1890	1890	1890	1890	0
161	20240801	175600	9303758	1890	1890	1890	1890	0
162	20240801	175500	9303758	1890	1890	1890	1890	0
163	20240801	175400	9303758	1890	1890	1890	1890	0
164	20240801	175300	9303758	1890	1890	1890	1890	0
165	20240801	175200	9303758	1890	1890	1890	1890	0
166	20240801	175100	9303758	1890	1890	1890	1890	0
167	20240801	175000	9303758	1890	1890	1890	1890	0
168	20240801	174900	9303758	1890	1890	1890	1890	0
169	20240801	174800	9303758	1890	1890	1890	1890	0
170	20240801	174700	9303758	1890	1890	1890	1890	0
171	20240801	174600	9303758	1890	1890	1890	1890	0
172	20240801	174500	9303758	1890	1890	1890	1890	0
173	20240801	174400	9303758	1890	1890	1890	1890	0
174	20240801	174300	9303758	1890	1890	1890	1890	0
175	20240801	174200	9303758	1890	1890	1890	1890	0
176	20240801	174100	9303758	1890	1890	1890	1890	0
177	20240801	174000	9303758	1890	1890	1890	1890	0
178	20240801	173900	9303758	1890	1890	1890	1890	0
179	20240801	173800	9303758	1890	1890	1890	1890	0
180	20240801	173700	9303758	1890	1890	1890	1890	0
181	20240801	173600	9303758	1890	1890	1890	1890	0
182	20240801	173500	9303758	1890	1890	1890	1890	1
183	20240801	173400	9303758	1890	1890	1890	1890	0
184	20240801	173300	9303758	1890	1890	1890	1890	0
185	20240801	173200	9303758	1890	1890	1890	1890	0
186	20240801	173100	9303758	1890	1890	1890	1890	0
187	20240801	173000	9303758	1890	1890	1890	1890	0
188	20240801	172900	9303758	1890	1890	1890	1890	0
189	20240801	172800	9303758	1890	1890	1890	1890	0
190	20240801	172700	9303758	1890	1890	1890	1890	0
191	20240801	172600	9303758	1890	1890	1890	1890	0
192	20240801	172500	9303758	1890	1890	1890	1890	0
193	20240801	172400	9303758	1890	1890	1890	1890	0
194	20240801	172300	9303758	1890	1890	1890	1890	0
195	20240801	172200	9303758	1890	1890	1890	1890	0
196	20240801	172100	9303758	1890	1890	1890	1890	0
197	20240801	172000	9303758	1890	1890	1890	1890	0
198	20240801	171900	9303758	1890	1890	1890	1890	0
199	20240801	171800	9303758	1890	1890	1890	1890	0
200	20240801	171700	9303758	1890	1890	1890	1890	0
201	20240801	171600	9303758	1890	1890	1890	1890	0
202	20240801	171500	9303758	1890	1890	1890	1890	0
203	20240801	171400	9303758	1890	1890	1890	1890	0
204	20240801	171300	9303758	1890	1890	1890	1890	0
205	20240801	171200	9303758	1890	1890	1890	1890	0
206	20240801	171100	9303758	1890	1890	1890	1890	0
207	20240801	171000	9303758	1890	1890	1890	1890	0
208	20240801	170900	9303758	1890	1890	1890	1890	0
209	20240801	170800	9303758	1890	1890	1890	1890	0
210	20240801	170700	9303758	1890	1890	1890	1890	0
211	20240801	170600	9303758	1890	1890	1890	1890	0
212	20240801	170500	9303758	1890	1890	1890	1890	1
213	20240801	170400	9303758	1890	1890	1890	1890	0
214	20240801	170300	9303758	1890	1890	1890	1890	0
215	20240801	170200	9303758	1890	1890	1890	1890	0
216	20240801	170100	9303758	1890	1890	1890	1890	0
217	20240801	170000	9303758	1890	1890	1890	1890	0
218	20240801	165900	9303758	1890	1890	1890	1890	0
219	20240801	165800	9303758	1890	1890	1890	1890	0
220	20240801	165700	9303758	1890	1890	1890	1890	0
221	20240801	165600	9303758	1890	1890	1890	1890	0
222	20240801	165500	9303758	1890	1890	1890	1890	0
223	20240801	165400	9303758	1890	1890	1890	1890	0
224	20240801	165300	9303758	1890	1890	1890	1890	0
225	20240801	165200	9303758	1890	1890	1890	1890	0
226	20240801	165100	9303758	1890	1890	1890	1890	0
227	20240801	165000	9303758	1890	1890	1890	1890	0
228	20240801	164900	9303758	1890	1890	1890	1890	0
229	20240801	164800	9303758	1890	1890	1890	1890	0
230	20240801	164700	9303758	1890	1890	1890	1890	0
231	20240801	164600	9303758	1890	1890	1890	1890	0
232	20240801	164500	9303758	1890	1890	1890	1890	0
233	20240801	164400	9303758	1890	1890	1890	1890	0
234	20240801	164300	9303758	1890	1890	1890	1890	0
235	20240801	164200	9303758	1890	1890	1890	1890	0
236	20240801	164100	9303758	1890	1890	1890	1890	0
237	20240801	164000	9303758	1890	1890	1890	1890	0
238	20240801	163900	9303758	1890	1890	1890	1890	0
239	20240801	163800	9303758	1890	1890	1890	1890	0
240	20240801	163700	9303758	1890	1890	1890	1890	0
241	20240801	163600	9303758	1890	1890	1890	1890	0
242	20240801	163500	9303758	1890	1890	1890	1890	1
243	20240801	163400	9303758	1890	1890	1890	1890	0
244	20240801	163300	9303758	1890	1890	1890	1890	0
245	20240801	163200	9303758	1890	1890	1890	1890	0
246	20240801	163100	9303758	1890	1890	1890	1890	0
247	20240801	163000	9303758	1890	1890	1890	1890	0
248	20240801	162900	9303758	1890	1890	1890	1890	0
249	20240801	162800	9303758	1890	1890	1890	1890	0
250	20240801	162700	9303758	1890	1890	1890	1890	0
251	20240801	162600	9303758	1890	1890	1890	1890	0
252	20240801	162500	9303758	1890	1890	1890	1890	0
253	20240801	162400	9303758	1890	1890	1890	1890	0
254	20240801	162300	9303758	1890	1890	1890	1890	0
255	20240801	162200	9303758	1890	1890	1890	1890	0
256	20240801	162100	9303758	1890	1890	1890	1890	0
257	20240801	162000	9303758	1890	1890	1890	1890	0
258	20240801	161900	9303758	1890	1890	1890	1890	0
259	20240801	161800	9303758	1890	1890	1890	1890	0
260	20240801	161700	9303758	1890	1890	1890	1890	0
261	20240801	161600	9303758	1890	1890	1890	1890	0
262	20240801	161500	9303758	1890	1890	1890	1890	0
263	20240801	161400	9303758	1890	1890	1890	1890	0
264	20240801	161300	9303758	1890	1890	1890	1890	0
265	20240801	161200	9303758	1890	1890	1890	1890	0
266	20240801	161100	9303758	1890	1890	1890	1890	0
267	20240801	161000	9303758	1890	1890	1890	1890	0
268	20240801	160900	9303758	1890	1890	1890	1890	0
269	20240801	160800	9303758	1890	1890	1890	1890	0
270	20240801	160700	9303758	1890	1890	1890	1890	0
271	20240801	160600	9303758	1890	1890	1890	1890	0
272	20240801	160500	9303758	1890	1890	1890	1890	1
273	20240801	160400	9303758	1890	1890	1890	1890	0
274	20240801	160300	9303758	1890	1890	1890	1890	0
275	20240801	160200	9303758	1890	1890	1890	1890	0
276	20240801	160100	9303758	1890	1890	1890	1890	0
277	20240801	160000	9303758	1890	1890	1890	1890	0
278	20240801	155900	9303758	1890	1890	1890	1890	0
279	20240801	155800	9303758	1890	1890	1890	1890	0
280	20240801	155700	9303758	1890	1890	1890	1890	0
281	20240801	155600	9303758	1890	1890	1890	1890	0
282	20240801	155500	9303758	1890	1890	1890	1890	0
283	20240801	155400	9303758	1890	1890	1890	1890	0
284	20240801	155300	9303758	1890	1890	1890	1890	0
285	20240801	155200	9303758	1890	1890	1890	1890	0
286	20240801	155100	9303758	1890	1890	1890	1890	0
287	20240801	155000	9303758	1890	1890	1890	1890	0
288	20240801	154900	9303758	1890	1890	1890	1890	0
289	20240801	154800	9303758	1890	1890	1890	1890	0
290	20240801	154700	9303758	1890	1890	1890	1890	0
291	20240801	154600	9303758	1890	1890	1890	1890	0
292	20240801	154500	9303758	1890	1890	1890	1890	0
293	20240801	154400	9303758	1890	1890	1890	1890	0
294	20240801	154300	9303758	1890	1890	1890	1890	0
295	20240801	154200	9303758	1890	1890	1890	1890	0
296	20240801	154100	9303758	1890	1890	1890	1890	0
297	20240801	154000	9303758	1890	1890	1890	1890	0
298	20240801	153900	9303758	1890	1890	1890	1890	0
299	20240801	153800	9303758	1890	1890	1890	1890	0
300	20240801	153700	9303758	1890	1890	1890	1890	0
301	20240801	153600	9303758	1890	1890	1890	1890	0
302	20240801	153500	9303758	1890	1890	1890	1890	1
303	20240801	153400	9303758	1890	1890	1890	1890	0
304	20240801	153300	9303758	1890	1890	1890	1890	0
305	20240801	153200	9303758	1890	1890	1890	1890	0
306	20240801	153100	9303758	1890	1890	1890	1890	0
307	20240801	153000	9303758	1890	1890	1890	1890	1
308	20240801	152900	9301868	1890	1890	1890	1890	0
309	20240801	152800	9301868	1890	1890	1890	1890	0
310	20240801	152700	9301868	1890	1890	1890	1890	0
311	20240801	152600	9301868	1890	1890	1890	1890	0
312	20240801	152500	9301868	1890	1890	1890	1890	0
313	20240801	152400	9301868	1890	1890	1890	1890	0
314	20240801	152300	9301868	1890	1890	1890	1890	0
315	20240801	152200	9301868	1890	1890	1890	1890	0
316	20240801	152100	9301868	1890	1890	1890	1890	0
317	20240801	152000	9301868	1890	1890	1890	1890	0
318	20240801	151900	9301868	1890	1890	1890	1890	0
319	20240801	151800	9301868	1890	1890	1890	1890	0
320	20240801	151700	9301868	1890	1890	1890	1890	0
321	20240801	151600	9301868	1890	1890	1890	1890	0
322	20240801	151500	9301868	1890	1890	1890	1890	0
323	20240801	151400	9301868	1890	1890	1890	1890	0
324	20240801	151300	9301868	1890	1890	1890	1890	0
325	20240801	151200	9301868	1890	1890	1890	1890	0
326	20240801	151100	9301868	1890	1890	1890	1890	0
327	20240801	151000	9301868	1890	1890	1890	1890	2
328	20240801	150900	9298088	1889	1889	1889	1889	0
329	20240801	150800	9298088	1889	1889	1889	1889	0
330	20240801	150700	9298088	1889	1889	1889	1889	0
331	20240801	150600	9298088	1889	1889	1889	1889	0
332	20240801	150500	9298088	1889	1889	1889	1889	0
333	20240801	150400	9298088	1889	1889	1889	1889	0
334	20240801	150300	9298088	1889	1889	1889	1889	1
335	20240801	150200	9296199	1850	1850	1850	1850	648
336	20240801	150100	8097399	1900	1900	1900	1900	0
337	20240801	150000	8097399	1900	1900	1900	1900	0
338	20240801	145900	8097399	1900	1900	1900	1900	0
339	20240801	145800	8097399	1900	1900	1900	1900	0
340	20240801	145700	8097399	1900	1900	1900	1900	0
341	20240801	145600	8097399	1900	1900	1900	1900	0
342	20240801	145500	8097399	1900	1900	1900	1900	0
343	20240801	145400	8097399	1900	1900	1900	1900	0
344	20240801	145300	8097399	1900	1900	1900	1900	0
345	20240801	145200	8097399	1900	1900	1900	1900	0
346	20240801	145100	8097399	1900	1900	1900	1900	0
347	20240801	145000	8097399	1900	1900	1900	1900	0
348	20240801	144900	8097399	1900	1900	1900	1900	0
349	20240801	144800	8097399	1900	1900	1900	1900	0
350	20240801	144700	8097399	1900	1900	1900	1900	0
351	20240801	144600	8097399	1900	1900	1900	1900	0
352	20240801	144500	8097399	1900	1900	1900	1900	0
353	20240801	144400	8097399	1900	1900	1900	1900	0
354	20240801	144300	8097399	1900	1900	1900	1900	0
355	20240801	144200	8097399	1900	1900	1900	1900	0
356	20240801	144100	8097399	1900	1900	1900	1900	0
357	20240801	144000	8097399	1900	1900	1900	1900	0
358	20240801	143900	8097399	1900	1900	1900	1900	0
359	20240801	143800	8097399	1900	1900	1900	1900	0
360	20240801	143700	8097399	1900	1900	1900	1900	0
361	20240801	143600	8097399	1900	1900	1900	1900	0
362	20240801	143500	8097399	1900	1900	1900	1900	0
363	20240801	143400	8097399	1900	1900	1900	1900	0
364	20240801	143300	8097399	1900	1900	1900	1900	0
365	20240801	143200	8097399	1900	1900	1900	1900	0
366	20240801	143100	8097399	1900	1900	1900	1900	0
367	20240801	143000	8097399	1900	1900	1900	1900	0
368	20240801	142900	8097399	1900	1900	1900	1900	0
369	20240801	142800	8097399	1900	1900	1900	1900	0
370	20240801	142700	8097399	1900	1699	1900	1699	730
371	20240801	142600	6744158	1928	1928	1928	1928	0
372	20240801	142500	6744158	1928	1928	1928	1928	0
373	20240801	142400	6744158	1928	1928	1928	1928	0
374	20240801	142300	6744158	1928	1928	1928	1928	0
375	20240801	142200	6744158	1928	1928	1928	1928	0
376	20240801	142100	6744158	1928	1928	1928	1928	0
377	20240801	142000	6744158	1928	1928	1928	1928	1
378	20240801	141900	6742230	1590	1602	1602	1590	966
379	20240801	141800	5196807	1975	1975	1975	1975	0
380	20240801	141700	5196807	1975	1975	1975	1975	0
381	20240801	141600	5196807	1975	1975	1975	1975	0
382	20240801	141500	5196807	1975	1975	1975	1975	0
383	20240801	141400	5196807	1975	1975	1975	1975	0
384	20240801	141300	5196807	1975	1975	1975	1975	0
385	20240801	141200	5196807	1975	1975	1975	1975	0
386	20240801	141100	5196807	1975	1975	1975	1975	0
387	20240801	141000	5196807	1975	1975	1975	1975	0
388	20240801	140900	5196807	1975	1975	1975	1975	0
389	20240801	140800	5196807	1975	1975	1975	1975	0
390	20240801	140700	5196807	1975	1975	1975	1975	0
391	20240801	140600	5196807	1975	1975	1975	1975	0
392	20240801	140500	5196807	1975	1975	1975	1975	0
393	20240801	140400	5196807	1975	1975	1975	1975	0
394	20240801	140300	5196807	1975	1975	1975	1975	0
395	20240801	140200	5196807	1975	1975	1975	1975	0
396	20240801	140100	5196807	1975	1975	1975	1975	0
397	20240801	140000	5196807	1975	1975	1975	1975	0
398	20240801	135900	5196807	1975	1975	1975	1975	0
399	20240801	135800	5196807	1975	1975	1975	1975	0
400	20240801	135700	5196807	1975	1975	1975	1975	0
401	20240801	135600	5196807	1975	1975	1975	1975	0
402	20240801	135500	5196807	1975	1975	1975	1975	0
403	20240801	135400	5196807	1975	1975	1975	1975	0
404	20240801	135300	5196807	1975	1975	1975	1975	0
405	20240801	135200	5196807	1975	1975	1975	1975	0
406	20240801	135100	5196807	1975	1975	1975	1975	0
407	20240801	135000	5196807	1975	1975	1975	1975	1
408	20240801	134900	5194832	1601	1802	1802	1601	1414
409	20240801	134800	2808489	1978	1978	1978	1978	0
410	20240801	134700	2808489	1978	1978	1978	1978	0
411	20240801	134600	2808489	1978	1978	1978	1978	0
412	20240801	134500	2808489	1978	1978	1978	1978	0
413	20240801	134400	2808489	1978	1978	1978	1978	0
414	20240801	134300	2808489	1978	1978	1978	1978	0
415	20240801	134200	2808489	1978	1978	1978	1978	0
416	20240801	134100	2808489	1978	1978	1978	1978	0
417	20240801	134000	2808489	1978	1978	1978	1978	0
418	20240801	133900	2808489	1978	1978	1978	1978	0
419	20240801	133800	2808489	1978	1978	1978	1978	0
420	20240801	133700	2808489	1978	1978	1978	1978	0
421	20240801	133600	2808489	1978	1978	1978	1978	0
422	20240801	133500	2808489	1978	1978	1978	1978	0
423	20240801	133400	2808489	1978	1978	1978	1978	0
424	20240801	133300	2808489	1978	1978	1978	1978	0
425	20240801	133200	2808489	1978	1978	1978	1978	0
426	20240801	133100	2808489	1978	1978	1978	1978	0
427	20240801	133000	2808489	1978	1978	1978	1978	0
428	20240801	132900	2808489	1978	1978	1978	1978	0
429	20240801	132800	2808489	1978	1978	1978	1978	0
430	20240801	132700	2808489	1978	1978	1978	1978	0
431	20240801	132600	2808489	1978	1978	1978	1978	0
432	20240801	132500	2808489	1978	1978	1978	1978	0
433	20240801	132400	2808489	1978	1978	1978	1978	0
434	20240801	132300	2808489	1978	1978	1978	1978	0
435	20240801	132200	2808489	1978	1978	1978	1978	0
436	20240801	132100	2808489	1978	1978	1978	1978	0
437	20240801	132000	2808489	1978	1978	1978	1978	0
438	20240801	131900	2808489	1978	1978	1978	1978	0
439	20240801	131800	2808489	1978	1978	1978	1978	0
440	20240801	131700	2808489	1978	1978	1978	1978	0
441	20240801	131600	2808489	1978	1978	1978	1978	0
442	20240801	131500	2808489	1978	1978	1978	1978	0
443	20240801	131400	2808489	1978	1978	1978	1978	0
444	20240801	131300	2808489	1978	1978	1978	1978	0
445	20240801	131200	2808489	1978	1978	1978	1978	0
446	20240801	131100	2808489	1978	1978	1978	1978	0
447	20240801	131000	2808489	1978	1978	1978	1978	0
448	20240801	130900	2808489	1978	1978	1978	1978	0
449	20240801	130800	2808489	1978	1978	1978	1978	0
450	20240801	130700	2808489	1978	1978	1978	1978	0
451	20240801	130600	2808489	1978	1978	1978	1978	0
452	20240801	130500	2808489	1978	1978	1978	1978	0
453	20240801	130400	2808489	1978	1978	1978	1978	0
454	20240801	130300	2808489	1978	1978	1978	1978	0
455	20240801	130200	2808489	1978	1978	1978	1978	0
456	20240801	130100	2808489	1978	1978	1978	1978	0
457	20240801	130000	2808489	1978	1978	1978	1978	0
458	20240801	125900	2808489	1978	1978	1978	1978	0
459	20240801	125800	2808489	1978	1978	1978	1978	0
460	20240801	125700	2808489	1978	1978	1978	1978	0
461	20240801	125600	2808489	1978	1978	1978	1978	0
462	20240801	125500	2808489	1978	1978	1978	1978	0
463	20240801	125400	2808489	1978	1978	1978	1978	0
464	20240801	125300	2808489	1978	1978	1978	1978	0
465	20240801	125200	2808489	1978	1978	1978	1978	0
466	20240801	125100	2808489	1978	1978	1978	1978	0
467	20240801	125000	2808489	1978	1978	1978	1978	0
468	20240801	124900	2808489	1978	1978	1978	1978	0
469	20240801	124800	2808489	1978	1978	1978	1978	1
470	20240801	124700	2806511	1978	1978	1978	1978	0
471	20240801	124600	2806511	1978	1978	1978	1978	0
472	20240801	124500	2806511	1978	1978	1978	1978	0
473	20240801	124400	2806511	1978	1978	1978	1978	0
474	20240801	124300	2806511	1978	1978	1978	1978	0
475	20240801	124200	2806511	1978	1978	1978	1978	0
476	20240801	124100	2806511	1978	1978	1978	1978	0
477	20240801	124000	2806511	1978	1978	1978	1978	0
478	20240801	123900	2806511	1978	1978	1978	1978	0
479	20240801	123800	2806511	1978	1978	1978	1978	0
480	20240801	123700	2806511	1978	1978	1978	1978	0
481	20240801	123600	2806511	1978	1978	1978	1978	0
482	20240801	123500	2806511	1978	1978	1978	1978	0
483	20240801	123400	2806511	1978	1978	1978	1978	0
484	20240801	123300	2806511	1978	1978	1978	1978	0
485	20240801	123200	2806511	1978	1978	1978	1978	0
486	20240801	123100	2806511	1978	1978	1978	1978	7
487	20240801	123000	2792665	1978	1978	1978	1978	500
488	20240801	122900	1803665	1977	1977	1977	1977	200
489	20240801	122800	1408265	1980	1980	1980	1980	0
490	20240801	122700	1408265	1980	1980	1980	1980	0
491	20240801	122600	1408265	1980	1980	1980	1980	0
492	20240801	122500	1408265	1980	1980	1980	1980	0
493	20240801	122400	1408265	1980	1980	1980	1980	0
494	20240801	122300	1408265	1980	1980	1980	1980	0
495	20240801	122200	1408265	1980	1980	1980	1980	0
496	20240801	122100	1408265	1980	1980	1980	1980	0
497	20240801	122000	1408265	1980	1980	1980	1980	0
498	20240801	121900	1408265	1980	1980	1980	1980	0
499	20240801	121800	1408265	1980	1980	1980	1980	0
500	20240801	121700	1408265	1980	1980	1980	1980	0
501	20240801	121600	1408265	1980	1980	1980	1980	0
502	20240801	121500	1408265	1980	1980	1980	1980	0
503	20240801	121400	1408265	1980	1980	1980	1980	0
504	20240801	121300	1408265	1980	1980	1980	1980	0
505	20240801	121200	1408265	1980	1980	1980	1980	0
506	20240801	121100	1408265	1980	1980	1980	1980	0
507	20240801	121000	1408265	1980	1980	1980	1980	0
508	20240801	120900	1408265	1980	1980	1980	1980	0
509	20240801	120800	1408265	1980	1980	1980	1980	0
510	20240801	120700	1408265	1980	1980	1980	1980	0
511	20240801	120600	1408265	1980	1980	1980	1980	0
512	20240801	120500	1408265	1980	1980	1980	1980	0
513	20240801	120400	1408265	1980	1980	1980	1980	0
514	20240801	120300	1408265	1980	1980	1980	1980	0
515	20240801	120200	1408265	1980	1980	1980	1980	0
516	20240801	120100	1408265	1980	1980	1980	1980	0
517	20240801	120000	1408265	1980	1980	1980	1980	0
518	20240801	115900	1408265	1980	1980	1980	1980	0
519	20240801	115800	1408265	1980	1980	1980	1980	0
520	20240801	115700	1408265	1980	1980	1980	1980	0
521	20240801	115600	1408265	1980	1980	1980	1980	0
522	20240801	115500	1408265	1980	1980	1980	1980	0
523	20240801	115400	1408265	1980	1980	1980	1980	0
524	20240801	115300	1408265	1980	1980	1980	1980	0
525	20240801	115200	1408265	1980	1980	1980	1980	0
526	20240801	115100	1408265	1980	1980	1980	1980	0
527	20240801	115000	1408265	1980	1980	1980	1980	0
528	20240801	114900	1408265	1980	1980	1980	1980	0
529	20240801	114800	1408265	1980	1980	1980	1980	0
530	20240801	114700	1408265	1980	1980	1980	1980	0
531	20240801	114600	1408265	1980	1980	1980	1980	0
532	20240801	114500	1408265	1980	1980	1980	1980	0
533	20240801	114400	1408265	1980	1980	1980	1980	0
534	20240801	114300	1408265	1980	1980	1980	1980	0
535	20240801	114200	1408265	1980	1980	1980	1980	0
536	20240801	114100	1408265	1980	1980	1980	1980	0
537	20240801	114000	1408265	1980	1980	1980	1980	0
538	20240801	113900	1408265	1980	1980	1980	1980	0
539	20240801	113800	1408265	1980	1980	1980	1980	0
540	20240801	113700	1408265	1980	1980	1980	1980	0
541	20240801	113600	1408265	1980	1980	1980	1980	0
542	20240801	113500	1408265	1980	1980	1980	1980	0
543	20240801	113400	1408265	1980	1980	1980	1980	0
544	20240801	113300	1408265	1980	1980	1980	1980	0
545	20240801	113200	1408265	1980	1980	1980	1980	0
546	20240801	113100	1408265	1980	1980	1980	1980	0
547	20240801	113000	1408265	1980	1980	1980	1980	0
548	20240801	112900	1408265	1980	1980	1980	1980	0
549	20240801	112800	1408265	1980	1980	1980	1980	0
550	20240801	112700	1408265	1980	1980	1980	1980	0
551	20240801	112600	1408265	1980	1980	1980	1980	0
552	20240801	112500	1408265	1980	1980	1980	1980	0
553	20240801	112400	1408265	1980	1980	1980	1980	0
554	20240801	112300	1408265	1980	1980	1980	1980	0
555	20240801	112200	1408265	1980	1980	1980	1980	0
556	20240801	112100	1408265	1980	1980	1980	1980	0
557	20240801	112000	1408265	1980	1980	1980	1980	0
558	20240801	111900	1408265	1980	1980	1980	1980	0
559	20240801	111800	1408265	1980	1980	1980	1980	0
560	20240801	111700	1408265	1980	1980	1980	1980	0
561	20240801	111600	1408265	1980	1980	1980	1980	0
562	20240801	111500	1408265	1980	1980	1980	1980	0
563	20240801	111400	1408265	1980	1980	1980	1980	0
564	20240801	111300	1408265	1980	1980	1980	1980	0
565	20240801	111200	1408265	1980	1980	1980	1980	0
566	20240801	111100	1408265	1980	1980	1980	1980	0
567	20240801	111000	1408265	1980	1980	1980	1980	0
568	20240801	110900	1408265	1980	1980	1980	1980	0
569	20240801	110800	1408265	1980	1980	1980	1980	0
570	20240801	110700	1408265	1980	1980	1980	1980	0
571	20240801	110600	1408265	1980	1980	1980	1980	0
572	20240801	110500	1408265	1980	1980	1980	1980	0
573	20240801	110400	1408265	1980	1980	1980	1980	0
574	20240801	110300	1408265	1980	1980	1980	1980	0
575	20240801	110200	1408265	1980	1980	1980	1980	0
576	20240801	110100	1408265	1980	1980	1980	1980	0
577	20240801	110000	1408265	1980	1980	1980	1980	0
578	20240801	105900	1408265	1980	1980	1980	1980	0
579	20240801	105800	1408265	1980	1980	1980	1980	0
580	20240801	105700	1408265	1980	1980	1980	1980	0
581	20240801	105600	1408265	1980	1980	1980	1980	0
582	20240801	105500	1408265	1980	1980	1980	1980	0
583	20240801	105400	1408265	1980	1980	1980	1980	0
584	20240801	105300	1408265	1980	1980	1980	1980	0
585	20240801	105200	1408265	1980	1980	1980	1980	0
586	20240801	105100	1408265	1980	1980	1980	1980	0
587	20240801	105000	1408265	1980	1980	1980	1980	0
588	20240801	104900	1408265	1980	1980	1980	1980	0
589	20240801	104800	1408265	1980	1980	1980	1980	0
590	20240801	104700	1408265	1980	1980	1980	1980	0
591	20240801	104600	1408265	1980	1980	1980	1980	0
592	20240801	104500	1408265	1980	1980	1980	1980	0
593	20240801	104400	1408265	1980	1980	1980	1980	0
594	20240801	104300	1408265	1980	1980	1980	1980	0
595	20240801	104200	1408265	1980	1980	1980	1980	0
596	20240801	104100	1408265	1980	1980	1980	1980	0
597	20240801	104000	1408265	1980	1980	1980	1980	0
598	20240801	103900	1408265	1980	1980	1980	1980	0
599	20240801	103800	1408265	1980	1980	1980	1980	0
600	20240801	103700	1408265	1980	1980	1980	1980	0
601	20240801	103600	1408265	1980	1980	1980	1980	0
602	20240801	103500	1408265	1980	1980	1980	1980	0
603	20240801	103400	1408265	1980	1980	1980	1980	0
604	20240801	103300	1408265	1980	1980	1980	1980	0
605	20240801	103200	1408265	1980	1980	1980	1980	0
606	20240801	103100	1408265	1980	1980	1980	1980	0
607	20240801	103000	1408265	1980	1980	1980	1980	0
608	20240801	102900	1408265	1980	1980	1980	1980	0
609	20240801	102800	1408265	1980	1980	1980	1980	0
610	20240801	102700	1408265	1980	1980	1980	1980	0
611	20240801	102600	1408265	1980	1980	1980	1980	0
612	20240801	102500	1408265	1980	1980	1980	1980	0
613	20240801	102400	1408265	1980	1870	1980	1870	535
614	20240801	102300	407705	1989	1989	1989	1989	0
615	20240801	102200	407705	1989	1989	1989	1989	0
616	20240801	102100	407705	1989	1989	1989	1989	0
617	20240801	102000	407705	1989	1989	1989	1989	0
618	20240801	101900	407705	1989	1989	1989	1989	0
619	20240801	101800	407705	1989	1989	1989	1989	0
620	20240801	101700	407705	1989	1989	1989	1989	0
621	20240801	101600	407705	1989	1989	1989	1989	0
622	20240801	101500	407705	1989	1989	1989	1989	0
623	20240801	101400	407705	1989	1989	1989	1989	0
624	20240801	101300	407705	1989	1989	1989	1989	0
625	20240801	101200	407705	1989	1989	1989	1989	0
626	20240801	101100	407705	1989	1989	1989	1989	0
627	20240801	101000	407705	1989	1989	1989	1989	0
628	20240801	100900	407705	1989	1989	1989	1989	0
629	20240801	100800	407705	1989	1989	1989	1989	0
630	20240801	100700	407705	1989	1989	1989	1989	0
631	20240801	100600	407705	1989	1989	1989	1989	0
632	20240801	100500	407705	1989	1989	1989	1989	0
633	20240801	100400	407705	1989	1989	1989	1989	0
634	20240801	100300	407705	1989	1989	1989	1989	0
635	20240801	100200	407705	1989	1989	1989	1989	0
636	20240801	100100	407705	1989	1989	1989	1989	0
637	20240801	100000	407705	1989	1989	1989	1989	0
638	20240801	095900	407705	1989	1989	1989	1989	0
639	20240801	095800	407705	1989	1989	1989	1989	0
640	20240801	095700	407705	1989	1989	1989	1989	0
641	20240801	095600	407705	1989	1989	1989	1989	0
642	20240801	095500	407705	1989	1989	1989	1989	0
643	20240801	095400	407705	1989	1989	1989	1989	0
644	20240801	095300	407705	1989	1989	1989	1989	0
645	20240801	095200	407705	1989	1989	1989	1989	0
646	20240801	095100	407705	1989	1989	1989	1989	0
647	20240801	095000	407705	1989	1989	1989	1989	0
648	20240801	094900	407705	1989	1989	1989	1989	0
649	20240801	094800	407705	1989	1989	1989	1989	0
650	20240801	094700	407705	1989	1989	1989	1989	0
651	20240801	094600	407705	1989	1989	1989	1989	0
652	20240801	094500	407705	1989	1989	1989	1989	0
653	20240801	094400	407705	1989	1989	1989	1989	0
654	20240801	094300	407705	1989	1989	1989	1989	0
655	20240801	094200	407705	1989	1989	1989	1989	0
656	20240801	094100	407705	1989	1989	1989	1989	0
657	20240801	094000	407705	1989	1989	1989	1989	0
658	20240801	093900	407705	1989	1989	1989	1989	0
659	20240801	093800	407705	1989	1989	1989	1989	0
660	20240801	093700	407705	1989	1989	1989	1989	100
661	20240801	093600	208805	1989	1988	1989	1988	99
662	20240801	093500	11988	1998	1998	1998	1998	0
663	20240801	093400	11988	1998	1998	1998	1998	0
664	20240801	093300	11988	1998	1998	1998	1998	0
665	20240801	093200	11988	1998	1998	1998	1998	0
666	20240801	093100	11988	1998	1998	1998	1998	0
667	20240801	093000	11988	1998	1998	1998	1998	0
668	20240801	092900	11988	1998	1998	1998	1998	0
669	20240801	092800	11988	1998	1998	1998	1998	0
670	20240801	092700	11988	1998	1998	1998	1998	0
671	20240801	092600	11988	1998	1998	1998	1998	0
672	20240801	092500	11988	1998	1998	1998	1998	0
673	20240801	092400	11988	1998	1998	1998	1998	0
674	20240801	092300	11988	1998	1998	1998	1998	0
675	20240801	092200	11988	1998	1998	1998	1998	0
676	20240801	092100	11988	1998	1998	1998	1998	0
677	20240801	092000	11988	1998	1998	1998	1998	0
678	20240801	091900	11988	1998	1998	1998	1998	0
679	20240801	091800	11988	1998	1998	1998	1998	0
680	20240801	091700	11988	1998	1998	1998	1998	0
681	20240801	091600	11988	1998	1998	1998	1998	0
682	20240801	091500	11988	1998	1998	1998	1998	0
683	20240801	091400	11988	1998	1998	1998	1998	0
684	20240801	091300	11988	1998	1998	1998	1998	0
685	20240801	091200	11988	1998	1998	1998	1998	0
686	20240801	091100	11988	1998	1998	1998	1998	0
687	20240801	091000	11988	1998	1998	1998	1998	0
688	20240801	090900	11988	1998	1998	1998	1998	0
689	20240801	090800	11988	1998	1998	1998	1998	0
690	20240801	090700	11988	1998	1998	1998	1998	0
691	20240801	090600	11988	1998	1998	1998	1998	0
692	20240801	090500	11988	1998	1998	1998	1998	0
693	20240801	090400	11988	1998	1998	1998	1998	0
694	20240801	090300	11988	1998	1998	1998	1998	0
695	20240801	090200	11988	1998	1998	1998	1998	0
696	20240801	090100	11988	1998	1998	1998	1998	0
697	20240801	090000	11988	1998	1998	1998	1998	6