KissMeData/232830/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204300	15346684	1951	1951	1951	1951	357
3	20240822	204200	15346684	1951	1951	1951	1951	0
4	20240822	204100	15346684	1951	1951	1951	1951	0
5	20240822	204000	15346684	1951	1951	1951	1951	0
6	20240822	203900	15346684	1951	1951	1951	1951	0
7	20240822	203800	15346684	1951	1951	1951	1951	0
8	20240822	203700	15346684	1951	1951	1951	1951	0
9	20240822	203600	15346684	1951	1951	1951	1951	0
10	20240822	203500	15346684	1951	1951	1951	1951	0
11	20240822	203400	15346684	1951	1951	1951	1951	0
12	20240822	203300	15346684	1951	1951	1951	1951	0
13	20240822	203200	15346684	1951	1951	1951	1951	0
14	20240822	203100	15346684	1951	1951	1951	1951	0
15	20240822	203000	15346684	1951	1951	1951	1951	0
16	20240822	202900	15346684	1951	1951	1951	1951	0
17	20240822	202800	15346684	1951	1951	1951	1951	0
18	20240822	202700	15346684	1951	1951	1951	1951	0
19	20240822	202600	15346684	1951	1951	1951	1951	0
20	20240822	202500	15346684	1951	1951	1951	1951	0
21	20240822	202400	15346684	1951	1951	1951	1951	0
22	20240822	202300	15346684	1951	1951	1951	1951	0
23	20240822	202200	15346684	1951	1951	1951	1951	0
24	20240822	202100	15346684	1951	1951	1951	1951	0
25	20240822	202000	15346684	1951	1951	1951	1951	0
26	20240822	201900	15346684	1951	1951	1951	1951	0
27	20240822	201800	15346684	1951	1951	1951	1951	0
28	20240822	201700	15346684	1951	1951	1951	1951	0
29	20240822	201600	15346684	1951	1951	1951	1951	0
30	20240822	201500	15346684	1951	1951	1951	1951	0
31	20240822	201400	15346684	1951	1951	1951	1951	0
32	20240822	201300	15346684	1951	1951	1951	1951	357
33	20240822	201200	15346684	1951	1951	1951	1951	0
34	20240822	201100	15346684	1951	1951	1951	1951	0
35	20240822	201000	15346684	1951	1951	1951	1951	0
36	20240822	200900	15346684	1951	1951	1951	1951	0
37	20240822	200800	15346684	1951	1951	1951	1951	0
38	20240822	200700	15346684	1951	1951	1951	1951	0
39	20240822	200600	15346684	1951	1951	1951	1951	0
40	20240822	200500	15346684	1951	1951	1951	1951	0
41	20240822	200400	15346684	1951	1951	1951	1951	0
42	20240822	200300	15346684	1951	1951	1951	1951	0
43	20240822	200200	15346684	1951	1951	1951	1951	0
44	20240822	200100	15346684	1951	1951	1951	1951	0
45	20240822	200000	15346684	1951	1951	1951	1951	0
46	20240822	195900	15346684	1951	1951	1951	1951	0
47	20240822	195800	15346684	1951	1951	1951	1951	0
48	20240822	195700	15346684	1951	1951	1951	1951	0
49	20240822	195600	15346684	1951	1951	1951	1951	0
50	20240822	195500	15346684	1951	1951	1951	1951	0
51	20240822	195400	15346684	1951	1951	1951	1951	0
52	20240822	195300	15346684	1951	1951	1951	1951	0
53	20240822	195200	15346684	1951	1951	1951	1951	0
54	20240822	195100	15346684	1951	1951	1951	1951	0
55	20240822	195000	15346684	1951	1951	1951	1951	0
56	20240822	194900	15346684	1951	1951	1951	1951	0
57	20240822	194800	15346684	1951	1951	1951	1951	0
58	20240822	194700	15346684	1951	1951	1951	1951	0
59	20240822	194600	15346684	1951	1951	1951	1951	0
60	20240822	194500	15346684	1951	1951	1951	1951	0
61	20240822	194400	15346684	1951	1951	1951	1951	0
62	20240822	194300	15346684	1951	1951	1951	1951	357
63	20240822	194200	15346684	1951	1951	1951	1951	0
64	20240822	194100	15346684	1951	1951	1951	1951	0
65	20240822	194000	15346684	1951	1951	1951	1951	0
66	20240822	193900	15346684	1951	1951	1951	1951	0
67	20240822	193800	15346684	1951	1951	1951	1951	0
68	20240822	193700	15346684	1951	1951	1951	1951	0
69	20240822	193600	15346684	1951	1951	1951	1951	0
70	20240822	193500	15346684	1951	1951	1951	1951	0
71	20240822	193400	15346684	1951	1951	1951	1951	0
72	20240822	193300	15346684	1951	1951	1951	1951	0
73	20240822	193200	15346684	1951	1951	1951	1951	0
74	20240822	193100	15346684	1951	1951	1951	1951	0
75	20240822	193000	15346684	1951	1951	1951	1951	0
76	20240822	192900	15346684	1951	1951	1951	1951	0
77	20240822	192800	15346684	1951	1951	1951	1951	0
78	20240822	192700	15346684	1951	1951	1951	1951	0
79	20240822	192600	15346684	1951	1951	1951	1951	0
80	20240822	192500	15346684	1951	1951	1951	1951	0
81	20240822	192400	15346684	1951	1951	1951	1951	0
82	20240822	192300	15346684	1951	1951	1951	1951	0
83	20240822	192200	15346684	1951	1951	1951	1951	0
84	20240822	192100	15346684	1951	1951	1951	1951	0
85	20240822	192000	15346684	1951	1951	1951	1951	0
86	20240822	191900	15346684	1951	1951	1951	1951	0
87	20240822	191800	15346684	1951	1951	1951	1951	0
88	20240822	191700	15346684	1951	1951	1951	1951	0
89	20240822	191600	15346684	1951	1951	1951	1951	0
90	20240822	191500	15346684	1951	1951	1951	1951	0
91	20240822	191400	15346684	1951	1951	1951	1951	0
92	20240822	191300	15346684	1951	1951	1951	1951	357
93	20240822	191200	15346684	1951	1951	1951	1951	0
94	20240822	191100	15346684	1951	1951	1951	1951	0
95	20240822	191000	15346684	1951	1951	1951	1951	0
96	20240822	190900	15346684	1951	1951	1951	1951	0
97	20240822	190800	15346684	1951	1951	1951	1951	0
98	20240822	190700	15346684	1951	1951	1951	1951	0
99	20240822	190600	15346684	1951	1951	1951	1951	0
100	20240822	190500	15346684	1951	1951	1951	1951	0
101	20240822	190400	15346684	1951	1951	1951	1951	0
102	20240822	190300	15346684	1951	1951	1951	1951	0
103	20240822	190200	15346684	1951	1951	1951	1951	0
104	20240822	190100	15346684	1951	1951	1951	1951	0
105	20240822	190000	15346684	1951	1951	1951	1951	0
106	20240822	185900	15346684	1951	1951	1951	1951	0
107	20240822	185800	15346684	1951	1951	1951	1951	0
108	20240822	185700	15346684	1951	1951	1951	1951	0
109	20240822	185600	15346684	1951	1951	1951	1951	0
110	20240822	185500	15346684	1951	1951	1951	1951	0
111	20240822	185400	15346684	1951	1951	1951	1951	0
112	20240822	185300	15346684	1951	1951	1951	1951	0
113	20240822	185200	15346684	1951	1951	1951	1951	0
114	20240822	185100	15346684	1951	1951	1951	1951	0
115	20240822	185000	15346684	1951	1951	1951	1951	0
116	20240822	184900	15346684	1951	1951	1951	1951	0
117	20240822	184800	15346684	1951	1951	1951	1951	0
118	20240822	184700	15346684	1951	1951	1951	1951	0
119	20240822	184600	15346684	1951	1951	1951	1951	0
120	20240822	184500	15346684	1951	1951	1951	1951	0
121	20240822	184400	15346684	1951	1951	1951	1951	0
122	20240822	184300	15346684	1951	1951	1951	1951	357
123	20240822	184200	15346684	1951	1951	1951	1951	0
124	20240822	184100	15346684	1951	1951	1951	1951	0
125	20240822	184000	15346684	1951	1951	1951	1951	0
126	20240822	183900	15346684	1951	1951	1951	1951	0
127	20240822	183800	15346684	1951	1951	1951	1951	0
128	20240822	183700	15346684	1951	1951	1951	1951	0
129	20240822	183600	15346684	1951	1951	1951	1951	0
130	20240822	183500	15346684	1951	1951	1951	1951	0
131	20240822	183400	15346684	1951	1951	1951	1951	0
132	20240822	183300	15346684	1951	1951	1951	1951	0
133	20240822	183200	15346684	1951	1951	1951	1951	0
134	20240822	183100	15346684	1951	1951	1951	1951	0
135	20240822	183000	15346684	1951	1951	1951	1951	0
136	20240822	182900	15346684	1951	1951	1951	1951	0
137	20240822	182800	15346684	1951	1951	1951	1951	0
138	20240822	182700	15346684	1951	1951	1951	1951	0
139	20240822	182600	15346684	1951	1951	1951	1951	0
140	20240822	182500	15346684	1951	1951	1951	1951	0
141	20240822	182400	15346684	1951	1951	1951	1951	0
142	20240822	182300	15346684	1951	1951	1951	1951	0
143	20240822	182200	15346684	1951	1951	1951	1951	0
144	20240822	182100	15346684	1951	1951	1951	1951	0
145	20240822	182000	15346684	1951	1951	1951	1951	0
146	20240822	181900	15346684	1951	1951	1951	1951	0
147	20240822	181800	15346684	1951	1951	1951	1951	0
148	20240822	181700	15346684	1951	1951	1951	1951	0
149	20240822	181600	15346684	1951	1951	1951	1951	0
150	20240822	181500	15346684	1951	1951	1951	1951	0
151	20240822	181400	15346684	1951	1951	1951	1951	0
152	20240822	181300	15346684	1951	1951	1951	1951	357
153	20240822	181200	15346684	1951	1951	1951	1951	0
154	20240822	181100	15346684	1951	1951	1951	1951	0
155	20240822	181000	15346684	1951	1951	1951	1951	0
156	20240822	180900	15346684	1951	1951	1951	1951	0
157	20240822	180800	15346684	1951	1951	1951	1951	0
158	20240822	180700	15346684	1951	1951	1951	1951	0
159	20240822	180600	15346684	1951	1951	1951	1951	0
160	20240822	180500	15346684	1951	1951	1951	1951	0
161	20240822	180400	15346684	1951	1951	1951	1951	0
162	20240822	180300	15346684	1951	1951	1951	1951	0
163	20240822	180200	15346684	1951	1951	1951	1951	0
164	20240822	180100	15346684	1951	1951	1951	1951	0
165	20240822	180000	15346684	1951	1951	1951	1951	0
166	20240822	175900	15346684	1951	1951	1951	1951	0
167	20240822	175800	15346684	1951	1951	1951	1951	0
168	20240822	175700	15346684	1951	1951	1951	1951	0
169	20240822	175600	15346684	1951	1951	1951	1951	0
170	20240822	175500	15346684	1951	1951	1951	1951	0
171	20240822	175400	15346684	1951	1951	1951	1951	0
172	20240822	175300	15346684	1951	1951	1951	1951	0
173	20240822	175200	15346684	1951	1951	1951	1951	0
174	20240822	175100	15346684	1951	1951	1951	1951	0
175	20240822	175000	15346684	1951	1951	1951	1951	0
176	20240822	174900	15346684	1951	1951	1951	1951	0
177	20240822	174800	15346684	1951	1951	1951	1951	0
178	20240822	174700	15346684	1951	1951	1951	1951	0
179	20240822	174600	15346684	1951	1951	1951	1951	0
180	20240822	174500	15346684	1951	1951	1951	1951	0
181	20240822	174400	15346684	1951	1951	1951	1951	0
182	20240822	174300	15346684	1951	1951	1951	1951	357
183	20240822	174200	15346684	1951	1951	1951	1951	0
184	20240822	174100	15346684	1951	1951	1951	1951	0
185	20240822	174000	15346684	1951	1951	1951	1951	0
186	20240822	173900	15346684	1951	1951	1951	1951	0
187	20240822	173800	15346684	1951	1951	1951	1951	0
188	20240822	173700	15346684	1951	1951	1951	1951	0
189	20240822	173600	15346684	1951	1951	1951	1951	0
190	20240822	173500	15346684	1951	1951	1951	1951	0
191	20240822	173400	15346684	1951	1951	1951	1951	0
192	20240822	173300	15346684	1951	1951	1951	1951	0
193	20240822	173200	15346684	1951	1951	1951	1951	0
194	20240822	173100	15346684	1951	1951	1951	1951	0
195	20240822	173000	15346684	1951	1951	1951	1951	0
196	20240822	172900	15346684	1951	1951	1951	1951	0
197	20240822	172800	15346684	1951	1951	1951	1951	0
198	20240822	172700	15346684	1951	1951	1951	1951	0
199	20240822	172600	15346684	1951	1951	1951	1951	0
200	20240822	172500	15346684	1951	1951	1951	1951	0
201	20240822	172400	15346684	1951	1951	1951	1951	0
202	20240822	172300	15346684	1951	1951	1951	1951	0
203	20240822	172200	15346684	1951	1951	1951	1951	0
204	20240822	172100	15346684	1951	1951	1951	1951	0
205	20240822	172000	15346684	1951	1951	1951	1951	0
206	20240822	171900	15346684	1951	1951	1951	1951	0
207	20240822	171800	15346684	1951	1951	1951	1951	0
208	20240822	171700	15346684	1951	1951	1951	1951	0
209	20240822	171600	15346684	1951	1951	1951	1951	0
210	20240822	171500	15346684	1951	1951	1951	1951	0
211	20240822	171400	15346684	1951	1951	1951	1951	0
212	20240822	171300	15346684	1951	1951	1951	1951	357
213	20240822	171200	15346684	1951	1951	1951	1951	0
214	20240822	171100	15346684	1951	1951	1951	1951	0
215	20240822	171000	15346684	1951	1951	1951	1951	0
216	20240822	170900	15346684	1951	1951	1951	1951	0
217	20240822	170800	15346684	1951	1951	1951	1951	0
218	20240822	170700	15346684	1951	1951	1951	1951	0
219	20240822	170600	15346684	1951	1951	1951	1951	0
220	20240822	170500	15346684	1951	1951	1951	1951	0
221	20240822	170400	15346684	1951	1951	1951	1951	0
222	20240822	170300	15346684	1951	1951	1951	1951	0
223	20240822	170200	15346684	1951	1951	1951	1951	0
224	20240822	170100	15346684	1951	1951	1951	1951	0
225	20240822	170000	15346684	1951	1951	1951	1951	0
226	20240822	165900	15346684	1951	1951	1951	1951	0
227	20240822	165800	15346684	1951	1951	1951	1951	0
228	20240822	165700	15346684	1951	1951	1951	1951	0
229	20240822	165600	15346684	1951	1951	1951	1951	0
230	20240822	165500	15346684	1951	1951	1951	1951	0
231	20240822	165400	15346684	1951	1951	1951	1951	0
232	20240822	165300	15346684	1951	1951	1951	1951	0
233	20240822	165200	15346684	1951	1951	1951	1951	0
234	20240822	165100	15346684	1951	1951	1951	1951	0
235	20240822	165000	15346684	1951	1951	1951	1951	0
236	20240822	164900	15346684	1951	1951	1951	1951	0
237	20240822	164800	15346684	1951	1951	1951	1951	0
238	20240822	164700	15346684	1951	1951	1951	1951	0
239	20240822	164600	15346684	1951	1951	1951	1951	0
240	20240822	164500	15346684	1951	1951	1951	1951	0
241	20240822	164400	15346684	1951	1951	1951	1951	0
242	20240822	164300	15346684	1951	1951	1951	1951	357
243	20240822	164200	15346684	1951	1951	1951	1951	0
244	20240822	164100	15346684	1951	1951	1951	1951	0
245	20240822	164000	15346684	1951	1951	1951	1951	0
246	20240822	163900	15346684	1951	1951	1951	1951	0
247	20240822	163800	15346684	1951	1951	1951	1951	0
248	20240822	163700	15346684	1951	1951	1951	1951	0
249	20240822	163600	15346684	1951	1951	1951	1951	0
250	20240822	163500	15346684	1951	1951	1951	1951	0
251	20240822	163400	15346684	1951	1951	1951	1951	0
252	20240822	163300	15346684	1951	1951	1951	1951	0
253	20240822	163200	15346684	1951	1951	1951	1951	0
254	20240822	163100	15346684	1951	1951	1951	1951	0
255	20240822	163000	15346684	1951	1951	1951	1951	0
256	20240822	162900	15346684	1951	1951	1951	1951	0
257	20240822	162800	15346684	1951	1951	1951	1951	0
258	20240822	162700	15346684	1951	1951	1951	1951	0
259	20240822	162600	15346684	1951	1951	1951	1951	0
260	20240822	162500	15346684	1951	1951	1951	1951	0
261	20240822	162400	15346684	1951	1951	1951	1951	0
262	20240822	162300	15346684	1951	1951	1951	1951	0
263	20240822	162200	15346684	1951	1951	1951	1951	0
264	20240822	162100	15346684	1951	1951	1951	1951	0
265	20240822	162000	15346684	1951	1951	1951	1951	0
266	20240822	161900	15346684	1951	1951	1951	1951	0
267	20240822	161800	15346684	1951	1951	1951	1951	0
268	20240822	161700	15346684	1951	1951	1951	1951	0
269	20240822	161600	15346684	1951	1951	1951	1951	0
270	20240822	161500	15346684	1951	1951	1951	1951	0
271	20240822	161400	15346684	1951	1951	1951	1951	0
272	20240822	161300	15346684	1951	1951	1951	1951	357
273	20240822	161200	15346684	1951	1951	1951	1951	0
274	20240822	161100	15346684	1951	1951	1951	1951	0
275	20240822	161000	15346684	1951	1951	1951	1951	0
276	20240822	160900	15346684	1951	1951	1951	1951	0
277	20240822	160800	15346684	1951	1951	1951	1951	0
278	20240822	160700	15346684	1951	1951	1951	1951	0
279	20240822	160600	15346684	1951	1951	1951	1951	0
280	20240822	160500	15346684	1951	1951	1951	1951	0
281	20240822	160400	15346684	1951	1951	1951	1951	0
282	20240822	160300	15346684	1951	1951	1951	1951	0
283	20240822	160200	15346684	1951	1951	1951	1951	0
284	20240822	160100	15346684	1951	1951	1951	1951	0
285	20240822	160000	15346684	1951	1951	1951	1951	0
286	20240822	155900	15346684	1951	1951	1951	1951	0
287	20240822	155800	15346684	1951	1951	1951	1951	0
288	20240822	155700	15346684	1951	1951	1951	1951	0
289	20240822	155600	15346684	1951	1951	1951	1951	0
290	20240822	155500	15346684	1951	1951	1951	1951	0
291	20240822	155400	15346684	1951	1951	1951	1951	0
292	20240822	155300	15346684	1951	1951	1951	1951	0
293	20240822	155200	15346684	1951	1951	1951	1951	0
294	20240822	155100	15346684	1951	1951	1951	1951	0
295	20240822	155000	15346684	1951	1951	1951	1951	0
296	20240822	154900	15346684	1951	1951	1951	1951	0
297	20240822	154800	15346684	1951	1951	1951	1951	0
298	20240822	154700	15346684	1951	1951	1951	1951	0
299	20240822	154600	15346684	1951	1951	1951	1951	0
300	20240822	154500	15346684	1951	1951	1951	1951	0
301	20240822	154400	15346684	1951	1951	1951	1951	0
302	20240822	154300	15346684	1951	1951	1951	1951	357
303	20240822	154200	15346684	1951	1951	1951	1951	0
304	20240822	154100	15346684	1951	1951	1951	1951	0
305	20240822	154000	15346684	1951	1951	1951	1951	0
306	20240822	153900	15346684	1951	1951	1951	1951	0
307	20240822	153800	15346684	1951	1951	1951	1951	0
308	20240822	153700	15346684	1951	1951	1951	1951	0
309	20240822	153600	15346684	1951	1951	1951	1951	0
310	20240822	153500	15346684	1951	1951	1951	1951	0
311	20240822	153400	15346684	1951	1951	1951	1951	0
312	20240822	153300	15346684	1951	1951	1951	1951	0
313	20240822	153200	15346684	1951	1951	1951	1951	0
314	20240822	153100	15346684	1951	1951	1951	1951	0
315	20240822	153000	15346684	1951	1951	1951	1951	357
316	20240822	152900	14650177	1940	1940	1940	1940	0
317	20240822	152800	14650177	1940	1940	1940	1940	0
318	20240822	152700	14650177	1940	1940	1940	1940	0
319	20240822	152600	14650177	1940	1940	1940	1940	0
320	20240822	152500	14650177	1940	1940	1940	1940	0
321	20240822	152400	14650177	1940	1940	1940	1940	0
322	20240822	152300	14650177	1940	1940	1940	1940	0
323	20240822	152200	14650177	1940	1940	1940	1940	0
324	20240822	152100	14650177	1940	1940	1940	1940	0
325	20240822	152000	14650177	1940	1940	1940	1940	0
326	20240822	151900	14650177	1940	1940	1940	1940	0
327	20240822	151800	14650177	1940	1940	1940	1940	0
328	20240822	151700	14650177	1940	1941	1941	1940	11
329	20240822	151600	14628836	1940	1940	1940	1940	0
330	20240822	151500	14628836	1940	1940	1940	1940	37
331	20240822	151400	14557056	1940	1940	1940	1940	14
332	20240822	151300	14529896	1940	1946	1947	1940	316
333	20240822	151200	13916843	1940	1941	1941	1940	100
334	20240822	151100	13722841	1940	1942	1942	1940	100
335	20240822	151000	13528769	1947	1947	1947	1947	0
336	20240822	150900	13528769	1947	1947	1947	1947	0
337	20240822	150800	13528769	1947	1947	1947	1947	1
338	20240822	150700	13526822	1941	1941	1941	1941	0
339	20240822	150600	13526822	1941	1941	1941	1941	0
340	20240822	150500	13526822	1941	1941	1941	1941	0
341	20240822	150400	13526822	1941	1941	1941	1941	0
342	20240822	150300	13526822	1941	1941	1941	1941	0
343	20240822	150200	13526822	1941	1941	1941	1941	74
344	20240822	150100	13383188	1941	1942	1942	1941	442
345	20240822	150000	12525240	1941	1941	1941	1941	0
346	20240822	145900	12525240	1941	1942	1942	1941	100
347	20240822	145800	12331138	1951	1951	1951	1951	0
348	20240822	145700	12331138	1951	1951	1951	1951	0
349	20240822	145600	12331138	1951	1951	1951	1951	0
350	20240822	145500	12331138	1951	1951	1951	1951	0
351	20240822	145400	12331138	1951	1951	1951	1951	0
352	20240822	145300	12331138	1951	1951	1951	1951	0
353	20240822	145200	12331138	1951	1951	1951	1951	0
354	20240822	145100	12331138	1951	1951	1951	1951	0
355	20240822	145000	12331138	1951	1951	1951	1951	0
356	20240822	144900	12331138	1951	1951	1951	1951	0
357	20240822	144800	12331138	1951	1951	1951	1951	40
358	20240822	144700	12253098	1950	1950	1950	1950	0
359	20240822	144600	12253098	1950	1950	1950	1950	0
360	20240822	144500	12253098	1950	1950	1950	1950	2
361	20240822	144400	12249198	1940	1944	1950	1940	926
362	20240822	144300	10451877	1945	1948	1948	1945	151
363	20240822	144200	10158160	1948	1948	1948	1948	0
364	20240822	144100	10158160	1948	1948	1948	1948	1
365	20240822	144000	10156212	1948	1948	1948	1948	0
366	20240822	143900	10156212	1948	1948	1948	1948	0
367	20240822	143800	10156212	1948	1948	1948	1948	0
368	20240822	143700	10156212	1948	1948	1948	1948	0
369	20240822	143600	10156212	1948	1948	1948	1948	0
370	20240822	143500	10156212	1948	1948	1948	1948	0
371	20240822	143400	10156212	1948	1948	1948	1948	0
372	20240822	143300	10156212	1948	1948	1948	1948	0
373	20240822	143200	10156212	1948	1948	1948	1948	0
374	20240822	143100	10156212	1948	1948	1948	1948	0
375	20240822	143000	10156212	1948	1948	1948	1948	2
376	20240822	142900	10152316	1948	1948	1948	1948	0
377	20240822	142800	10152316	1948	1948	1948	1948	0
378	20240822	142700	10152316	1948	1948	1948	1948	0
379	20240822	142600	10152316	1948	1948	1948	1948	0
380	20240822	142500	10152316	1948	1948	1948	1948	0
381	20240822	142400	10152316	1948	1948	1948	1948	0
382	20240822	142300	10152316	1948	1948	1948	1948	0
383	20240822	142200	10152316	1948	1948	1948	1948	0
384	20240822	142100	10152316	1948	1948	1948	1948	0
385	20240822	142000	10152316	1948	1948	1948	1948	0
386	20240822	141900	10152316	1948	1948	1948	1948	1
387	20240822	141800	10150368	1952	1952	1952	1952	0
388	20240822	141700	10150368	1952	1952	1952	1952	0
389	20240822	141600	10150368	1952	1952	1952	1952	9
390	20240822	141500	10132800	1953	1953	1953	1953	0
391	20240822	141400	10132800	1953	1953	1953	1953	0
392	20240822	141300	10132800	1953	1953	1953	1953	0
393	20240822	141200	10132800	1953	1953	1953	1953	0
394	20240822	141100	10132800	1953	1953	1953	1953	0
395	20240822	141000	10132800	1953	1953	1953	1953	0
396	20240822	140900	10132800	1953	1953	1953	1953	0
397	20240822	140800	10132800	1953	1953	1953	1953	0
398	20240822	140700	10132800	1953	1953	1953	1953	0
399	20240822	140600	10132800	1953	1953	1953	1953	0
400	20240822	140500	10132800	1953	1953	1953	1953	0
401	20240822	140400	10132800	1953	1953	1953	1953	0
402	20240822	140300	10132800	1953	1953	1953	1953	0
403	20240822	140200	10132800	1953	1953	1953	1953	0
404	20240822	140100	10132800	1953	1953	1953	1953	0
405	20240822	140000	10132800	1953	1953	1953	1953	0
406	20240822	135900	10132800	1953	1953	1953	1953	0
407	20240822	135800	10132800	1953	1953	1953	1953	0
408	20240822	135700	10132800	1953	1953	1953	1953	0
409	20240822	135600	10132800	1953	1953	1953	1953	0
410	20240822	135500	10132800	1953	1953	1953	1953	0
411	20240822	135400	10132800	1953	1953	1953	1953	0
412	20240822	135300	10132800	1953	1953	1953	1953	0
413	20240822	135200	10132800	1953	1953	1953	1953	0
414	20240822	135100	10132800	1953	1953	1953	1953	0
415	20240822	135000	10132800	1953	1953	1953	1953	0
416	20240822	134900	10132800	1953	1953	1953	1953	0
417	20240822	134800	10132800	1953	1953	1953	1953	0
418	20240822	134700	10132800	1953	1953	1953	1953	0
419	20240822	134600	10132800	1953	1953	1953	1953	22
420	20240822	134500	10089834	1954	1954	1954	1954	1
421	20240822	134400	10087880	1955	1955	1955	1955	0
422	20240822	134300	10087880	1955	1955	1955	1955	0
423	20240822	134200	10087880	1955	1955	1955	1955	0
424	20240822	134100	10087880	1955	1955	1955	1955	0
425	20240822	134000	10087880	1955	1955	1955	1955	10
426	20240822	133900	10068330	1955	1955	1955	1955	0
427	20240822	133800	10068330	1955	1955	1955	1955	0
428	20240822	133700	10068330	1955	1955	1955	1955	0
429	20240822	133600	10068330	1955	1955	1955	1955	0
430	20240822	133500	10068330	1955	1955	1955	1955	0
431	20240822	133400	10068330	1955	1955	1955	1955	1
432	20240822	133300	10066375	1955	1955	1955	1955	154
433	20240822	133200	9765305	1948	1948	1948	1948	0
434	20240822	133100	9765305	1948	1948	1948	1948	0
435	20240822	133000	9765305	1948	1948	1948	1948	0
436	20240822	132900	9765305	1948	1948	1948	1948	0
437	20240822	132800	9765305	1948	1948	1948	1948	6
438	20240822	132700	9753617	1948	1948	1948	1948	4
439	20240822	132600	9745825	1948	1948	1948	1948	0
440	20240822	132500	9745825	1948	1948	1948	1948	0
441	20240822	132400	9745825	1948	1948	1948	1948	0
442	20240822	132300	9745825	1948	1948	1948	1948	0
443	20240822	132200	9745825	1948	1948	1948	1948	2
444	20240822	132100	9741929	1947	1947	1947	1947	0
445	20240822	132000	9741929	1947	1947	1947	1947	0
446	20240822	131900	9741929	1947	1947	1947	1947	0
447	20240822	131800	9741929	1947	1947	1947	1947	0
448	20240822	131700	9741929	1947	1947	1947	1947	0
449	20240822	131600	9741929	1947	1947	1947	1947	0
450	20240822	131500	9741929	1947	1947	1947	1947	0
451	20240822	131400	9741929	1947	1947	1947	1947	0
452	20240822	131300	9741929	1947	1947	1947	1947	0
453	20240822	131200	9741929	1947	1947	1947	1947	0
454	20240822	131100	9741929	1947	1947	1947	1947	0
455	20240822	131000	9741929	1947	1947	1947	1947	0
456	20240822	130900	9741929	1947	1947	1947	1947	0
457	20240822	130800	9741929	1947	1947	1947	1947	0
458	20240822	130700	9741929	1947	1947	1947	1947	0
459	20240822	130600	9741929	1947	1947	1947	1947	0
460	20240822	130500	9741929	1947	1947	1947	1947	0
461	20240822	130400	9741929	1947	1947	1947	1947	0
462	20240822	130300	9741929	1947	1947	1947	1947	0
463	20240822	130200	9741929	1947	1947	1947	1947	0
464	20240822	130100	9741929	1947	1947	1947	1947	0
465	20240822	130000	9741929	1947	1947	1947	1947	0
466	20240822	125900	9741929	1947	1949	1949	1947	27
467	20240822	125800	9689339	1956	1956	1956	1956	0
468	20240822	125700	9689339	1956	1956	1956	1956	0
469	20240822	125600	9689339	1956	1956	1956	1956	0
470	20240822	125500	9689339	1956	1956	1956	1956	0
471	20240822	125400	9689339	1956	1956	1956	1956	0
472	20240822	125300	9689339	1956	1956	1956	1956	0
473	20240822	125200	9689339	1956	1956	1956	1956	0
474	20240822	125100	9689339	1956	1956	1956	1956	0
475	20240822	125000	9689339	1956	1956	1956	1956	0
476	20240822	124900	9689339	1956	1956	1956	1956	0
477	20240822	124800	9689339	1956	1956	1956	1956	0
478	20240822	124700	9689339	1956	1956	1956	1956	0
479	20240822	124600	9689339	1956	1956	1956	1956	0
480	20240822	124500	9689339	1956	1956	1956	1956	0
481	20240822	124400	9689339	1956	1956	1956	1956	0
482	20240822	124300	9689339	1956	1956	1956	1956	0
483	20240822	124200	9689339	1956	1956	1956	1956	0
484	20240822	124100	9689339	1956	1956	1956	1956	0
485	20240822	124000	9689339	1956	1956	1956	1956	0
486	20240822	123900	9689339	1956	1956	1956	1956	0
487	20240822	123800	9689339	1956	1956	1956	1956	0
488	20240822	123700	9689339	1956	1956	1956	1956	0
489	20240822	123600	9689339	1956	1956	1956	1956	0
490	20240822	123500	9689339	1956	1956	1956	1956	0
491	20240822	123400	9689339	1956	1956	1956	1956	0
492	20240822	123300	9689339	1956	1956	1956	1956	0
493	20240822	123200	9689339	1956	1956	1956	1956	0
494	20240822	123100	9689339	1956	1956	1956	1956	0
495	20240822	123000	9689339	1956	1956	1956	1956	0
496	20240822	122900	9689339	1956	1956	1956	1956	0
497	20240822	122800	9689339	1956	1956	1956	1956	0
498	20240822	122700	9689339	1956	1956	1956	1956	0
499	20240822	122600	9689339	1956	1956	1956	1956	307
500	20240822	122500	9088847	1957	1957	1957	1957	0
501	20240822	122400	9088847	1957	1957	1957	1957	0
502	20240822	122300	9088847	1957	1957	1957	1957	0
503	20240822	122200	9088847	1957	1957	1957	1957	0
504	20240822	122100	9088847	1957	1957	1957	1957	0
505	20240822	122000	9088847	1957	1957	1957	1957	0
506	20240822	121900	9088847	1957	1957	1957	1957	0
507	20240822	121800	9088847	1957	1957	1957	1957	0
508	20240822	121700	9088847	1957	1957	1957	1957	0
509	20240822	121600	9088847	1957	1957	1957	1957	0
510	20240822	121500	9088847	1957	1957	1957	1957	0
511	20240822	121400	9088847	1957	1957	1957	1957	0
512	20240822	121300	9088847	1957	1957	1957	1957	0
513	20240822	121200	9088847	1957	1957	1957	1957	0
514	20240822	121100	9088847	1957	1957	1957	1957	0
515	20240822	121000	9088847	1957	1957	1957	1957	14
516	20240822	120900	9061449	1957	1957	1957	1957	0
517	20240822	120800	9061449	1957	1957	1957	1957	0
518	20240822	120700	9061449	1957	1957	1957	1957	0
519	20240822	120600	9061449	1957	1957	1957	1957	0
520	20240822	120500	9061449	1957	1957	1957	1957	0
521	20240822	120400	9061449	1957	1957	1957	1957	5
522	20240822	120300	9051664	1957	1957	1957	1957	0
523	20240822	120200	9051664	1957	1957	1957	1957	0
524	20240822	120100	9051664	1957	1957	1957	1957	0
525	20240822	120000	9051664	1957	1957	1957	1957	0
526	20240822	115900	9051664	1957	1957	1957	1957	0
527	20240822	115800	9051664	1957	1957	1957	1957	0
528	20240822	115700	9051664	1957	1957	1957	1957	0
529	20240822	115600	9051664	1957	1957	1957	1957	0
530	20240822	115500	9051664	1957	1957	1957	1957	0
531	20240822	115400	9051664	1957	1957	1957	1957	0
532	20240822	115300	9051664	1957	1947	1957	1947	57
533	20240822	115200	8940627	1947	1947	1947	1947	0
534	20240822	115100	8940627	1947	1947	1947	1947	0
535	20240822	115000	8940627	1947	1947	1947	1947	0
536	20240822	114900	8940627	1947	1947	1947	1947	0
537	20240822	114800	8940627	1947	1947	1947	1947	0
538	20240822	114700	8940627	1947	1947	1947	1947	0
539	20240822	114600	8940627	1947	1947	1947	1947	40
540	20240822	114500	8862747	1953	1953	1953	1953	0
541	20240822	114400	8862747	1953	1953	1953	1953	0
542	20240822	114300	8862747	1953	1953	1953	1953	0
543	20240822	114200	8862747	1953	1953	1953	1953	0
544	20240822	114100	8862747	1953	1953	1953	1953	1
545	20240822	114000	8860794	1953	1953	1953	1953	0
546	20240822	113900	8860794	1953	1953	1953	1953	0
547	20240822	113800	8860794	1953	1953	1953	1953	0
548	20240822	113700	8860794	1953	1953	1953	1953	0
549	20240822	113600	8860794	1953	1953	1953	1953	1
550	20240822	113500	8858841	1953	1953	1953	1953	0
551	20240822	113400	8858841	1953	1953	1953	1953	0
552	20240822	113300	8858841	1953	1953	1953	1953	0
553	20240822	113200	8858841	1953	1953	1953	1953	0
554	20240822	113100	8858841	1953	1953	1953	1953	0
555	20240822	113000	8858841	1953	1953	1953	1953	0
556	20240822	112900	8858841	1953	1953	1953	1953	0
557	20240822	112800	8858841	1953	1953	1953	1953	0
558	20240822	112700	8858841	1953	1953	1953	1953	0
559	20240822	112600	8858841	1953	1952	1953	1952	10
560	20240822	112500	8839313	1944	1953	1953	1944	153
561	20240822	112400	8541503	1953	1953	1953	1953	0
562	20240822	112300	8541503	1953	1953	1953	1953	0
563	20240822	112200	8541503	1953	1953	1953	1953	115
564	20240822	112100	8316908	1959	1959	1959	1959	0
565	20240822	112000	8316908	1959	1959	1959	1959	0
566	20240822	111900	8316908	1959	1959	1959	1959	0
567	20240822	111800	8316908	1959	1959	1959	1959	0
568	20240822	111700	8316908	1959	1959	1959	1959	0
569	20240822	111600	8316908	1959	1959	1959	1959	0
570	20240822	111500	8316908	1959	1959	1959	1959	0
571	20240822	111400	8316908	1959	1959	1959	1959	0
572	20240822	111300	8316908	1959	1959	1959	1959	0
573	20240822	111200	8316908	1959	1959	1959	1959	0
574	20240822	111100	8316908	1959	1959	1959	1959	0
575	20240822	111000	8316908	1959	1959	1959	1959	0
576	20240822	110900	8316908	1959	1959	1959	1959	0
577	20240822	110800	8316908	1959	1959	1959	1959	0
578	20240822	110700	8316908	1959	1959	1959	1959	0
579	20240822	110600	8316908	1959	1959	1959	1959	0
580	20240822	110500	8316908	1959	1959	1959	1959	0
581	20240822	110400	8316908	1959	1959	1959	1959	0
582	20240822	110300	8316908	1959	1959	1959	1959	0
583	20240822	110200	8316908	1959	1959	1959	1959	0
584	20240822	110100	8316908	1959	1959	1959	1959	0
585	20240822	110000	8316908	1959	1959	1959	1959	0
586	20240822	105900	8316908	1959	1959	1959	1959	0
587	20240822	105800	8316908	1959	1959	1959	1959	0
588	20240822	105700	8316908	1959	1959	1959	1959	1
589	20240822	105600	8314949	1953	1953	1953	1953	0
590	20240822	105500	8314949	1953	1953	1953	1953	0
591	20240822	105400	8314949	1953	1953	1953	1953	0
592	20240822	105300	8314949	1953	1953	1953	1953	0
593	20240822	105200	8314949	1953	1953	1953	1953	0
594	20240822	105100	8314949	1953	1953	1953	1953	105
595	20240822	105000	8109884	1953	1953	1953	1953	0
596	20240822	104900	8109884	1953	1953	1953	1953	0
597	20240822	104800	8109884	1953	1953	1953	1953	0
598	20240822	104700	8109884	1953	1953	1953	1953	0
599	20240822	104600	8109884	1953	1953	1953	1953	0
600	20240822	104500	8109884	1953	1953	1953	1953	0
601	20240822	104400	8109884	1953	1953	1953	1953	162
602	20240822	104300	7793498	1953	1953	1953	1953	0
603	20240822	104200	7793498	1953	1953	1953	1953	0
604	20240822	104100	7793498	1953	1953	1953	1953	78
605	20240822	104000	7641164	1954	1954	1954	1954	22
606	20240822	103900	7598176	1959	1959	1959	1959	0
607	20240822	103800	7598176	1959	1959	1959	1959	0
608	20240822	103700	7598176	1959	1959	1959	1959	0
609	20240822	103600	7598176	1959	1959	1959	1959	0
610	20240822	103500	7598176	1959	1959	1959	1959	0
611	20240822	103400	7598176	1959	1959	1959	1959	0
612	20240822	103300	7598176	1959	1959	1959	1959	0
613	20240822	103200	7598176	1959	1959	1959	1959	0
614	20240822	103100	7598176	1959	1959	1959	1959	0
615	20240822	103000	7598176	1959	1959	1959	1959	0
616	20240822	102900	7598176	1959	1959	1959	1959	0
617	20240822	102800	7598176	1959	1959	1959	1959	0
618	20240822	102700	7598176	1959	1959	1959	1959	0
619	20240822	102600	7598176	1959	1959	1959	1959	0
620	20240822	102500	7598176	1959	1959	1959	1959	0
621	20240822	102400	7598176	1959	1959	1959	1959	0
622	20240822	102300	7598176	1959	1959	1959	1959	0
623	20240822	102200	7598176	1959	1959	1959	1959	0
624	20240822	102100	7598176	1959	1959	1959	1959	0
625	20240822	102000	7598176	1959	1959	1959	1959	0
626	20240822	101900	7598176	1959	1959	1959	1959	0
627	20240822	101800	7598176	1959	1959	1959	1959	0
628	20240822	101700	7598176	1959	1959	1959	1959	0
629	20240822	101600	7598176	1959	1959	1959	1959	0
630	20240822	101500	7598176	1959	1959	1959	1959	0
631	20240822	101400	7598176	1959	1959	1959	1959	0
632	20240822	101300	7598176	1959	1959	1959	1959	0
633	20240822	101200	7598176	1959	1959	1959	1959	0
634	20240822	101100	7598176	1959	1959	1959	1959	0
635	20240822	101000	7598176	1959	1959	1959	1959	0
636	20240822	100900	7598176	1959	1959	1959	1959	0
637	20240822	100800	7598176	1959	1959	1959	1959	0
638	20240822	100700	7598176	1959	1959	1959	1959	0
639	20240822	100600	7598176	1959	1959	1959	1959	92
640	20240822	100500	7417948	1960	1960	1960	1960	0
641	20240822	100400	7417948	1960	1960	1960	1960	1
642	20240822	100300	7415988	1960	1960	1960	1960	0
643	20240822	100200	7415988	1960	1960	1960	1960	0
644	20240822	100100	7415988	1960	1960	1960	1960	0
645	20240822	100000	7415988	1960	1960	1960	1960	0
646	20240822	095900	7415988	1960	1960	1960	1960	0
647	20240822	095800	7415988	1960	1960	1960	1960	0
648	20240822	095700	7415988	1960	1960	1960	1960	0
649	20240822	095600	7415988	1960	1960	1960	1960	0
650	20240822	095500	7415988	1960	1960	1960	1960	0
651	20240822	095400	7415988	1960	1960	1960	1960	0
652	20240822	095300	7415988	1960	1960	1960	1960	0
653	20240822	095200	7415988	1960	1960	1960	1960	0
654	20240822	095100	7415988	1960	1960	1960	1960	0
655	20240822	095000	7415988	1960	1960	1960	1960	1
656	20240822	094900	7414028	1961	1961	1961	1961	0
657	20240822	094800	7414028	1961	1961	1961	1961	0
658	20240822	094700	7414028	1961	1961	1961	1961	0
659	20240822	094600	7414028	1961	1961	1961	1961	0
660	20240822	094500	7414028	1961	1961	1961	1961	0
661	20240822	094400	7414028	1961	1961	1961	1961	3
662	20240822	094300	7408145	1959	1960	1960	1959	500
663	20240822	094200	6428559	1960	1960	1960	1960	0
664	20240822	094100	6428559	1960	1960	1960	1960	0
665	20240822	094000	6428559	1960	1960	1960	1960	1
666	20240822	093900	6426599	1961	1961	1961	1961	1
667	20240822	093800	6424638	1960	1960	1960	1960	314
668	20240822	093700	5809198	1960	1960	1960	1960	0
669	20240822	093600	5809198	1960	1960	1960	1960	0
670	20240822	093500	5809198	1960	1960	1960	1960	0
671	20240822	093400	5809198	1960	1960	1960	1960	0
672	20240822	093300	5809198	1960	1960	1960	1960	0
673	20240822	093200	5809198	1960	1960	1960	1960	0
674	20240822	093100	5809198	1960	1960	1960	1960	0
675	20240822	093000	5809198	1960	1960	1960	1960	0
676	20240822	092900	5809198	1960	1960	1960	1960	0
677	20240822	092800	5809198	1960	1960	1960	1960	0
678	20240822	092700	5809198	1960	1960	1960	1960	0
679	20240822	092600	5809198	1960	1960	1960	1960	0
680	20240822	092500	5809198	1960	1960	1960	1960	0
681	20240822	092400	5809198	1960	1960	1960	1960	0
682	20240822	092300	5809198	1960	1960	1960	1960	0
683	20240822	092200	5809198	1960	1959	1960	1959	770
684	20240822	092100	4300468	1959	1959	1959	1959	0
685	20240822	092000	4300468	1959	1959	1959	1959	10
686	20240822	091900	4280878	1959	1959	1959	1959	220
687	20240822	091800	3849898	1959	1959	1959	1959	0
688	20240822	091700	3849898	1959	1959	1959	1959	0
689	20240822	091600	3849898	1959	1959	1959	1959	77
690	20240822	091500	3699055	1959	1959	1959	1959	0
691	20240822	091400	3699055	1959	1959	1959	1959	0
692	20240822	091300	3699055	1959	1959	1959	1959	1
693	20240822	091200	3697096	1953	1953	1953	1953	0
694	20240822	091100	3697096	1953	1959	1959	1953	1758
695	20240822	091000	263713	1958	1958	1958	1958	2
696	20240822	090900	259797	1958	1958	1958	1958	0
697	20240822	090800	259797	1958	1956	1958	1956	9
698	20240822	090700	242185	1956	1953	1956	1953	17
699	20240822	090600	208971	1953	1953	1953	1953	0
700	20240822	090500	208971	1953	1953	1953	1953	0
701	20240822	090400	208971	1953	1953	1953	1953	94
702	20240822	090300	25389	1953	1953	1953	1953	7
703	20240822	090200	11718	1953	1953	1953	1953	0
704	20240822	090100	11718	1953	1953	1953	1953	0
705	20240822	090000	11718	1953	1953	1953	1953	6