KissMeData/013520/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	185700	155938876	1925	1925	1925	1925	12288
3	20240823	185600	155938876	1925	1925	1925	1925	0
4	20240823	185500	155938876	1925	1925	1925	1925	0
5	20240823	185400	155938876	1925	1925	1925	1925	0
6	20240823	185300	155938876	1925	1925	1925	1925	0
7	20240823	185200	155938876	1925	1925	1925	1925	0
8	20240823	185100	155938876	1925	1925	1925	1925	0
9	20240823	185000	155938876	1925	1925	1925	1925	0
10	20240823	184900	155938876	1925	1925	1925	1925	0
11	20240823	184800	155938876	1925	1925	1925	1925	0
12	20240823	184700	155938876	1925	1925	1925	1925	0
13	20240823	184600	155938876	1925	1925	1925	1925	0
14	20240823	184500	155938876	1925	1925	1925	1925	0
15	20240823	184400	155938876	1925	1925	1925	1925	0
16	20240823	184300	155938876	1925	1925	1925	1925	0
17	20240823	184200	155938876	1925	1925	1925	1925	0
18	20240823	184100	155938876	1925	1925	1925	1925	0
19	20240823	184000	155938876	1925	1925	1925	1925	0
20	20240823	183900	155938876	1925	1925	1925	1925	0
21	20240823	183800	155938876	1925	1925	1925	1925	0
22	20240823	183700	155938876	1925	1925	1925	1925	0
23	20240823	183600	155938876	1925	1925	1925	1925	0
24	20240823	183500	155938876	1925	1925	1925	1925	0
25	20240823	183400	155938876	1925	1925	1925	1925	0
26	20240823	183300	155938876	1925	1925	1925	1925	0
27	20240823	183200	155938876	1925	1925	1925	1925	0
28	20240823	183100	155938876	1925	1925	1925	1925	0
29	20240823	183000	155938876	1925	1925	1925	1925	0
30	20240823	182900	155938876	1925	1925	1925	1925	0
31	20240823	182800	155938876	1925	1925	1925	1925	0
32	20240823	182700	155938876	1925	1925	1925	1925	12288
33	20240823	182600	155938876	1925	1925	1925	1925	0
34	20240823	182500	155938876	1925	1925	1925	1925	0
35	20240823	182400	155938876	1925	1925	1925	1925	0
36	20240823	182300	155938876	1925	1925	1925	1925	0
37	20240823	182200	155938876	1925	1925	1925	1925	0
38	20240823	182100	155938876	1925	1925	1925	1925	0
39	20240823	182000	155938876	1925	1925	1925	1925	0
40	20240823	181900	155938876	1925	1925	1925	1925	0
41	20240823	181800	155938876	1925	1925	1925	1925	0
42	20240823	181700	155938876	1925	1925	1925	1925	0
43	20240823	181600	155938876	1925	1925	1925	1925	0
44	20240823	181500	155938876	1925	1925	1925	1925	0
45	20240823	181400	155938876	1925	1925	1925	1925	0
46	20240823	181300	155938876	1925	1925	1925	1925	0
47	20240823	181200	155938876	1925	1925	1925	1925	0
48	20240823	181100	155938876	1925	1925	1925	1925	0
49	20240823	181000	155938876	1925	1925	1925	1925	0
50	20240823	180900	155938876	1925	1925	1925	1925	0
51	20240823	180800	155938876	1925	1925	1925	1925	0
52	20240823	180700	155938876	1925	1925	1925	1925	0
53	20240823	180600	155938876	1925	1925	1925	1925	0
54	20240823	180500	155938876	1925	1925	1925	1925	0
55	20240823	180400	155938876	1925	1925	1925	1925	0
56	20240823	180300	155938876	1925	1925	1925	1925	0
57	20240823	180200	155938876	1925	1925	1925	1925	0
58	20240823	180100	155938876	1925	1925	1925	1925	0
59	20240823	180000	155938876	1925	1925	1925	1925	0
60	20240823	175900	155938876	1925	1925	1925	1925	0
61	20240823	175800	155938876	1925	1925	1925	1925	0
62	20240823	175700	155938876	1925	1925	1925	1925	12288
63	20240823	175600	155938876	1925	1925	1925	1925	0
64	20240823	175500	155938876	1925	1925	1925	1925	0
65	20240823	175400	155938876	1925	1925	1925	1925	0
66	20240823	175300	155938876	1925	1925	1925	1925	0
67	20240823	175200	155938876	1925	1925	1925	1925	0
68	20240823	175100	155938876	1925	1925	1925	1925	0
69	20240823	175000	155938876	1925	1925	1925	1925	0
70	20240823	174900	155938876	1925	1925	1925	1925	0
71	20240823	174800	155938876	1925	1925	1925	1925	0
72	20240823	174700	155938876	1925	1925	1925	1925	0
73	20240823	174600	155938876	1925	1925	1925	1925	0
74	20240823	174500	155938876	1925	1925	1925	1925	0
75	20240823	174400	155938876	1925	1925	1925	1925	0
76	20240823	174300	155938876	1925	1925	1925	1925	0
77	20240823	174200	155938876	1925	1925	1925	1925	0
78	20240823	174100	155938876	1925	1925	1925	1925	0
79	20240823	174000	155938876	1925	1925	1925	1925	0
80	20240823	173900	155938876	1925	1925	1925	1925	0
81	20240823	173800	155938876	1925	1925	1925	1925	0
82	20240823	173700	155938876	1925	1925	1925	1925	0
83	20240823	173600	155938876	1925	1925	1925	1925	0
84	20240823	173500	155938876	1925	1925	1925	1925	0
85	20240823	173400	155938876	1925	1925	1925	1925	0
86	20240823	173300	155938876	1925	1925	1925	1925	0
87	20240823	173200	155938876	1925	1925	1925	1925	0
88	20240823	173100	155938876	1925	1925	1925	1925	0
89	20240823	173000	155938876	1925	1925	1925	1925	0
90	20240823	172900	155938876	1925	1925	1925	1925	0
91	20240823	172800	155938876	1925	1925	1925	1925	0
92	20240823	172700	155938876	1925	1925	1925	1925	12288
93	20240823	172600	155938876	1925	1925	1925	1925	0
94	20240823	172500	155938876	1925	1925	1925	1925	0
95	20240823	172400	155938876	1925	1925	1925	1925	0
96	20240823	172300	155938876	1925	1925	1925	1925	0
97	20240823	172200	155938876	1925	1925	1925	1925	0
98	20240823	172100	155938876	1925	1925	1925	1925	0
99	20240823	172000	155938876	1925	1925	1925	1925	0
100	20240823	171900	155938876	1925	1925	1925	1925	0
101	20240823	171800	155938876	1925	1925	1925	1925	0
102	20240823	171700	155938876	1925	1925	1925	1925	0
103	20240823	171600	155938876	1925	1925	1925	1925	0
104	20240823	171500	155938876	1925	1925	1925	1925	0
105	20240823	171400	155938876	1925	1925	1925	1925	0
106	20240823	171300	155938876	1925	1925	1925	1925	0
107	20240823	171200	155938876	1925	1925	1925	1925	0
108	20240823	171100	155938876	1925	1925	1925	1925	0
109	20240823	171000	155938876	1925	1925	1925	1925	0
110	20240823	170900	155938876	1925	1925	1925	1925	0
111	20240823	170800	155938876	1925	1925	1925	1925	0
112	20240823	170700	155938876	1925	1925	1925	1925	0
113	20240823	170600	155938876	1925	1925	1925	1925	0
114	20240823	170500	155938876	1925	1925	1925	1925	0
115	20240823	170400	155938876	1925	1925	1925	1925	0
116	20240823	170300	155938876	1925	1925	1925	1925	0
117	20240823	170200	155938876	1925	1925	1925	1925	0
118	20240823	170100	155938876	1925	1925	1925	1925	0
119	20240823	170000	155938876	1925	1925	1925	1925	0
120	20240823	165900	155938876	1925	1925	1925	1925	0
121	20240823	165800	155938876	1925	1925	1925	1925	0
122	20240823	165700	155938876	1925	1925	1925	1925	12288
123	20240823	165600	155938876	1925	1925	1925	1925	0
124	20240823	165500	155938876	1925	1925	1925	1925	0
125	20240823	165400	155938876	1925	1925	1925	1925	0
126	20240823	165300	155938876	1925	1925	1925	1925	0
127	20240823	165200	155938876	1925	1925	1925	1925	0
128	20240823	165100	155938876	1925	1925	1925	1925	0
129	20240823	165000	155938876	1925	1925	1925	1925	0
130	20240823	164900	155938876	1925	1925	1925	1925	0
131	20240823	164800	155938876	1925	1925	1925	1925	0
132	20240823	164700	155938876	1925	1925	1925	1925	0
133	20240823	164600	155938876	1925	1925	1925	1925	0
134	20240823	164500	155938876	1925	1925	1925	1925	0
135	20240823	164400	155938876	1925	1925	1925	1925	0
136	20240823	164300	155938876	1925	1925	1925	1925	0
137	20240823	164200	155938876	1925	1925	1925	1925	0
138	20240823	164100	155938876	1925	1925	1925	1925	0
139	20240823	164000	155938876	1925	1925	1925	1925	0
140	20240823	163900	155938876	1925	1925	1925	1925	0
141	20240823	163800	155938876	1925	1925	1925	1925	0
142	20240823	163700	155938876	1925	1925	1925	1925	0
143	20240823	163600	155938876	1925	1925	1925	1925	0
144	20240823	163500	155938876	1925	1925	1925	1925	0
145	20240823	163400	155938876	1925	1925	1925	1925	0
146	20240823	163300	155938876	1925	1925	1925	1925	0
147	20240823	163200	155938876	1925	1925	1925	1925	0
148	20240823	163100	155938876	1925	1925	1925	1925	0
149	20240823	163000	155938876	1925	1925	1925	1925	0
150	20240823	162900	155938876	1925	1925	1925	1925	0
151	20240823	162800	155938876	1925	1925	1925	1925	0
152	20240823	162700	155938876	1925	1925	1925	1925	12288
153	20240823	162600	155938876	1925	1925	1925	1925	0
154	20240823	162500	155938876	1925	1925	1925	1925	0
155	20240823	162400	155938876	1925	1925	1925	1925	0
156	20240823	162300	155938876	1925	1925	1925	1925	0
157	20240823	162200	155938876	1925	1925	1925	1925	0
158	20240823	162100	155938876	1925	1925	1925	1925	0
159	20240823	162000	155938876	1925	1925	1925	1925	0
160	20240823	161900	155938876	1925	1925	1925	1925	0
161	20240823	161800	155938876	1925	1925	1925	1925	0
162	20240823	161700	155938876	1925	1925	1925	1925	0
163	20240823	161600	155938876	1925	1925	1925	1925	0
164	20240823	161500	155938876	1925	1925	1925	1925	0
165	20240823	161400	155938876	1925	1925	1925	1925	0
166	20240823	161300	155938876	1925	1925	1925	1925	0
167	20240823	161200	155938876	1925	1925	1925	1925	0
168	20240823	161100	155938876	1925	1925	1925	1925	0
169	20240823	161000	155938876	1925	1925	1925	1925	0
170	20240823	160900	155938876	1925	1925	1925	1925	0
171	20240823	160800	155938876	1925	1925	1925	1925	0
172	20240823	160700	155938876	1925	1925	1925	1925	0
173	20240823	160600	155938876	1925	1925	1925	1925	0
174	20240823	160500	155938876	1925	1925	1925	1925	0
175	20240823	160400	155938876	1925	1925	1925	1925	0
176	20240823	160300	155938876	1925	1925	1925	1925	0
177	20240823	160200	155938876	1925	1925	1925	1925	0
178	20240823	160100	155938876	1925	1925	1925	1925	0
179	20240823	160000	155938876	1925	1925	1925	1925	0
180	20240823	155900	155938876	1925	1925	1925	1925	0
181	20240823	155800	155938876	1925	1925	1925	1925	0
182	20240823	155700	155938876	1925	1925	1925	1925	12288
183	20240823	155600	155938876	1925	1925	1925	1925	0
184	20240823	155500	155938876	1925	1925	1925	1925	0
185	20240823	155400	155938876	1925	1925	1925	1925	0
186	20240823	155300	155938876	1925	1925	1925	1925	0
187	20240823	155200	155938876	1925	1925	1925	1925	0
188	20240823	155100	155938876	1925	1925	1925	1925	0
189	20240823	155000	155938876	1925	1925	1925	1925	0
190	20240823	154900	155938876	1925	1925	1925	1925	0
191	20240823	154800	155938876	1925	1925	1925	1925	0
192	20240823	154700	155938876	1925	1925	1925	1925	0
193	20240823	154600	155938876	1925	1925	1925	1925	0
194	20240823	154500	155938876	1925	1925	1925	1925	0
195	20240823	154400	155938876	1925	1925	1925	1925	0
196	20240823	154300	155938876	1925	1925	1925	1925	0
197	20240823	154200	155938876	1925	1925	1925	1925	0
198	20240823	154100	155938876	1925	1925	1925	1925	0
199	20240823	154000	155938876	1925	1925	1925	1925	0
200	20240823	153900	155938876	1925	1925	1925	1925	0
201	20240823	153800	155938876	1925	1925	1925	1925	0
202	20240823	153700	155938876	1925	1925	1925	1925	0
203	20240823	153600	155938876	1925	1925	1925	1925	0
204	20240823	153500	155938876	1925	1925	1925	1925	0
205	20240823	153400	155938876	1925	1925	1925	1925	0
206	20240823	153300	155938876	1925	1925	1925	1925	0
207	20240823	153200	155938876	1925	1925	1925	1925	0
208	20240823	153100	155938876	1925	1925	1925	1925	0
209	20240823	153000	155938876	1925	1925	1925	1925	12288
210	20240823	152900	132284476	1926	1926	1926	1926	0
211	20240823	152800	132284476	1926	1926	1926	1926	0
212	20240823	152700	132284476	1926	1926	1926	1926	0
213	20240823	152600	132284476	1926	1926	1926	1926	0
214	20240823	152500	132284476	1926	1926	1926	1926	0
215	20240823	152400	132284476	1926	1926	1926	1926	0
216	20240823	152300	132284476	1926	1926	1926	1926	0
217	20240823	152200	132284476	1926	1926	1926	1926	0
218	20240823	152100	132284476	1926	1926	1926	1926	0
219	20240823	152000	132284476	1926	1926	1926	1926	0
220	20240823	151900	132284476	1926	1930	1930	1926	663
221	20240823	151800	131007518	1931	1931	1931	1931	4
222	20240823	151700	130999794	1938	1938	1938	1938	0
223	20240823	151600	130999794	1938	1938	1938	1938	0
224	20240823	151500	130999794	1938	1938	1938	1938	1
225	20240823	151400	130997856	1926	1926	1926	1926	0
226	20240823	151300	130997856	1926	1926	1926	1926	0
227	20240823	151200	130997856	1926	1926	1926	1926	0
228	20240823	151100	130997856	1926	1926	1926	1926	8
229	20240823	151000	130982448	1939	1939	1939	1939	0
230	20240823	150900	130982448	1939	1939	1939	1939	0
231	20240823	150800	130982448	1939	1939	1939	1939	0
232	20240823	150700	130982448	1939	1938	1939	1938	50
233	20240823	150600	130885543	1938	1938	1938	1938	1
234	20240823	150500	130883605	1938	1938	1938	1938	0
235	20240823	150400	130883605	1938	1938	1938	1938	2
236	20240823	150300	130879729	1925	1925	1925	1925	0
237	20240823	150200	130879729	1925	1930	1930	1925	100
238	20240823	150100	130686977	1941	1941	1941	1941	0
239	20240823	150000	130686977	1941	1941	1941	1941	0
240	20240823	145900	130686977	1941	1941	1941	1941	0
241	20240823	145800	130686977	1941	1941	1941	1941	0
242	20240823	145700	130686977	1941	1941	1941	1941	0
243	20240823	145600	130686977	1941	1941	1941	1941	0
244	20240823	145500	130686977	1941	1941	1941	1941	0
245	20240823	145400	130686977	1941	1941	1941	1941	0
246	20240823	145300	130686977	1941	1941	1941	1941	0
247	20240823	145200	130686977	1941	1941	1941	1941	0
248	20240823	145100	130686977	1941	1941	1941	1941	0
249	20240823	145000	130686977	1941	1941	1941	1941	0
250	20240823	144900	130686977	1941	1941	1941	1941	0
251	20240823	144800	130686977	1941	1941	1941	1941	0
252	20240823	144700	130686977	1941	1941	1941	1941	0
253	20240823	144600	130686977	1941	1939	1941	1939	211
254	20240823	144500	130277828	1939	1939	1939	1939	0
255	20240823	144400	130277828	1939	1939	1939	1939	0
256	20240823	144300	130277828	1939	1939	1939	1939	0
257	20240823	144200	130277828	1939	1939	1939	1939	0
258	20240823	144100	130277828	1939	1939	1939	1939	0
259	20240823	144000	130277828	1939	1939	1939	1939	0
260	20240823	143900	130277828	1939	1939	1939	1939	0
261	20240823	143800	130277828	1939	1939	1939	1939	0
262	20240823	143700	130277828	1939	1938	1939	1938	40
263	20240823	143600	130200298	1924	1924	1924	1924	0
264	20240823	143500	130200298	1924	1924	1924	1924	0
265	20240823	143400	130200298	1924	1931	1931	1924	1500
266	20240823	143300	127308420	1939	1939	1939	1939	0
267	20240823	143200	127308420	1939	1939	1939	1939	200
268	20240823	143100	126920620	1939	1939	1939	1939	0
269	20240823	143000	126920620	1939	1939	1939	1939	0
270	20240823	142900	126920620	1939	1939	1939	1939	0
271	20240823	142800	126920620	1939	1939	1939	1939	0
272	20240823	142700	126920620	1939	1939	1939	1939	0
273	20240823	142600	126920620	1939	1939	1939	1939	0
274	20240823	142500	126920620	1939	1939	1939	1939	0
275	20240823	142400	126920620	1939	1939	1939	1939	31
276	20240823	142300	126860511	1930	1930	1930	1930	0
277	20240823	142200	126860511	1930	1930	1930	1930	252
278	20240823	142100	126374151	1939	1939	1939	1939	0
279	20240823	142000	126374151	1939	1939	1939	1939	2
280	20240823	141900	126370273	1939	1939	1939	1939	0
281	20240823	141800	126370273	1939	1939	1939	1939	0
282	20240823	141700	126370273	1939	1939	1939	1939	0
283	20240823	141600	126370273	1939	1939	1939	1939	0
284	20240823	141500	126370273	1939	1939	1939	1939	0
285	20240823	141400	126370273	1939	1939	1939	1939	0
286	20240823	141300	126370273	1939	1939	1939	1939	0
287	20240823	141200	126370273	1939	1939	1939	1939	0
288	20240823	141100	126370273	1939	1939	1939	1939	0
289	20240823	141000	126370273	1939	1939	1939	1939	0
290	20240823	140900	126370273	1939	1939	1939	1939	0
291	20240823	140800	126370273	1939	1939	1939	1939	0
292	20240823	140700	126370273	1939	1939	1939	1939	0
293	20240823	140600	126370273	1939	1939	1939	1939	0
294	20240823	140500	126370273	1939	1939	1939	1939	0
295	20240823	140400	126370273	1939	1939	1939	1939	0
296	20240823	140300	126370273	1939	1939	1939	1939	0
297	20240823	140200	126370273	1939	1939	1939	1939	0
298	20240823	140100	126370273	1939	1939	1939	1939	0
299	20240823	140000	126370273	1939	1939	1939	1939	0
300	20240823	135900	126370273	1939	1930	1939	1930	21
301	20240823	135800	126329563	1930	1930	1930	1930	0
302	20240823	135700	126329563	1930	1930	1930	1930	1601
303	20240823	135600	123239633	1939	1939	1939	1939	30
304	20240823	135500	123181463	1939	1939	1939	1939	0
305	20240823	135400	123181463	1939	1939	1939	1939	0
306	20240823	135300	123181463	1939	1939	1939	1939	0
307	20240823	135200	123181463	1939	1939	1939	1939	0
308	20240823	135100	123181463	1939	1939	1939	1939	0
309	20240823	135000	123181463	1939	1939	1939	1939	0
310	20240823	134900	123181463	1939	1939	1939	1939	0
311	20240823	134800	123181463	1939	1939	1939	1939	0
312	20240823	134700	123181463	1939	1939	1939	1939	0
313	20240823	134600	123181463	1939	1939	1939	1939	0
314	20240823	134500	123181463	1939	1939	1939	1939	0
315	20240823	134400	123181463	1939	1939	1939	1939	0
316	20240823	134300	123181463	1939	1939	1939	1939	0
317	20240823	134200	123181463	1939	1939	1939	1939	0
318	20240823	134100	123181463	1939	1939	1939	1939	0
319	20240823	134000	123181463	1939	1939	1939	1939	0
320	20240823	133900	123181463	1939	1939	1939	1939	0
321	20240823	133800	123181463	1939	1939	1939	1939	0
322	20240823	133700	123181463	1939	1939	1939	1939	0
323	20240823	133600	123181463	1939	1939	1939	1939	0
324	20240823	133500	123181463	1939	1939	1939	1939	0
325	20240823	133400	123181463	1939	1939	1939	1939	0
326	20240823	133300	123181463	1939	1939	1939	1939	0
327	20240823	133200	123181463	1939	1939	1939	1939	0
328	20240823	133100	123181463	1939	1939	1939	1939	0
329	20240823	133000	123181463	1939	1939	1939	1939	0
330	20240823	132900	123181463	1939	1939	1939	1939	1
331	20240823	132800	123179524	1929	1929	1929	1929	0
332	20240823	132700	123179524	1929	1929	1929	1929	0
333	20240823	132600	123179524	1929	1929	1929	1929	0
334	20240823	132500	123179524	1929	1929	1929	1929	0
335	20240823	132400	123179524	1929	1929	1929	1929	0
336	20240823	132300	123179524	1929	1929	1929	1929	0
337	20240823	132200	123179524	1929	1929	1929	1929	797
338	20240823	132100	121642111	1929	1929	1929	1929	0
339	20240823	132000	121642111	1929	1929	1929	1929	0
340	20240823	131900	121642111	1929	1929	1929	1929	0
341	20240823	131800	121642111	1929	1929	1929	1929	1
342	20240823	131700	121640182	1942	1942	1942	1942	0
343	20240823	131600	121640182	1942	1942	1942	1942	0
344	20240823	131500	121640182	1942	1942	1942	1942	0
345	20240823	131400	121640182	1942	1942	1942	1942	0
346	20240823	131300	121640182	1942	1942	1942	1942	0
347	20240823	131200	121640182	1942	1942	1942	1942	0
348	20240823	131100	121640182	1942	1942	1942	1942	0
349	20240823	131000	121640182	1942	1942	1942	1942	0
350	20240823	130900	121640182	1942	1942	1942	1942	0
351	20240823	130800	121640182	1942	1942	1942	1942	0
352	20240823	130700	121640182	1942	1942	1942	1942	0
353	20240823	130600	121640182	1942	1942	1942	1942	0
354	20240823	130500	121640182	1942	1942	1942	1942	0
355	20240823	130400	121640182	1942	1942	1942	1942	0
356	20240823	130300	121640182	1942	1942	1942	1942	615
357	20240823	130200	120445852	1942	1930	1942	1930	1117
358	20240823	130100	118276798	1930	1931	1931	1930	3000
359	20240823	130000	112486698	1943	1943	1943	1943	0
360	20240823	125900	112486698	1943	1943	1943	1943	0
361	20240823	125800	112486698	1943	1943	1943	1943	0
362	20240823	125700	112486698	1943	1943	1943	1943	0
363	20240823	125600	112486698	1943	1943	1943	1943	0
364	20240823	125500	112486698	1943	1943	1943	1943	0
365	20240823	125400	112486698	1943	1942	1943	1942	55
366	20240823	125300	112379854	1932	1932	1932	1932	39
367	20240823	125200	112304506	1943	1943	1943	1943	20
368	20240823	125100	112265646	1944	1944	1944	1944	0
369	20240823	125000	112265646	1944	1934	1944	1934	257
370	20240823	124900	111768408	1934	1934	1934	1934	100
371	20240823	124800	111575008	1934	1934	1934	1934	0
372	20240823	124700	111575008	1934	1934	1934	1934	56
373	20240823	124600	111466704	1934	1934	1934	1934	0
374	20240823	124500	111466704	1934	1934	1934	1934	0
375	20240823	124400	111466704	1934	1934	1934	1934	0
376	20240823	124300	111466704	1934	1934	1934	1934	0
377	20240823	124200	111466704	1934	1934	1934	1934	50
378	20240823	124100	111370004	1934	1934	1934	1934	40
379	20240823	124000	111292644	1933	1933	1933	1933	290
380	20240823	123900	110732074	1933	1933	1933	1933	141
381	20240823	123800	110459521	1933	1933	1933	1933	0
382	20240823	123700	110459521	1933	1933	1933	1933	0
383	20240823	123600	110459521	1933	1933	1933	1933	0
384	20240823	123500	110459521	1933	1933	1933	1933	0
385	20240823	123400	110459521	1933	1933	1933	1933	0
386	20240823	123300	110459521	1933	1933	1933	1933	20
387	20240823	123200	110420861	1934	1934	1934	1934	0
388	20240823	123100	110420861	1934	1934	1934	1934	0
389	20240823	123000	110420861	1934	1934	1934	1934	0
390	20240823	122900	110420861	1934	1934	1934	1934	0
391	20240823	122800	110420861	1934	1934	1934	1934	50
392	20240823	122700	110324161	1934	1934	1934	1934	0
393	20240823	122600	110324161	1934	1926	1934	1925	152
394	20240823	122500	110031362	1925	1925	1925	1925	547
395	20240823	122400	108978387	1944	1944	1944	1944	0
396	20240823	122300	108978387	1944	1944	1944	1944	0
397	20240823	122200	108978387	1944	1944	1944	1944	0
398	20240823	122100	108978387	1944	1944	1944	1944	0
399	20240823	122000	108978387	1944	1944	1944	1944	0
400	20240823	121900	108978387	1944	1944	1944	1944	0
401	20240823	121800	108978387	1944	1930	1944	1930	3100
402	20240823	121700	102970013	1930	1930	1930	1930	0
403	20240823	121600	102970013	1930	1930	1930	1930	30
404	20240823	121500	102912113	1930	1930	1930	1930	20
405	20240823	121400	102873513	1930	1930	1930	1930	0
406	20240823	121300	102873513	1930	1930	1930	1930	30
407	20240823	121200	102815613	1922	1922	1922	1922	0
408	20240823	121100	102815613	1922	1922	1922	1922	0
409	20240823	121000	102815613	1922	1922	1930	1922	220
410	20240823	120900	102392613	1922	1922	1922	1922	0
411	20240823	120800	102392613	1922	1922	1922	1922	200
412	20240823	120700	102008213	1915	1915	1915	1915	108
413	20240823	120600	101801393	1916	1916	1916	1916	155
414	20240823	120500	101504413	1922	1922	1922	1922	0
415	20240823	120400	101504413	1922	1922	1922	1922	0
416	20240823	120300	101504413	1922	1922	1922	1922	0
417	20240823	120200	101504413	1922	1922	1922	1922	0
418	20240823	120100	101504413	1922	1922	1922	1922	0
419	20240823	120000	101504413	1922	1922	1922	1922	0
420	20240823	115900	101504413	1922	1922	1922	1922	0
421	20240823	115800	101504413	1922	1916	1922	1916	160
422	20240823	115700	101197847	1922	1922	1922	1922	0
423	20240823	115600	101197847	1922	1922	1922	1922	0
424	20240823	115500	101197847	1922	1922	1922	1922	159
425	20240823	115400	100892249	1922	1922	1922	1922	0
426	20240823	115300	100892249	1922	1922	1922	1922	5
427	20240823	115200	100882639	1922	1922	1922	1922	0
428	20240823	115100	100882639	1922	1922	1922	1922	0
429	20240823	115000	100882639	1922	1922	1922	1922	0
430	20240823	114900	100882639	1922	1922	1922	1922	0
431	20240823	114800	100882639	1922	1922	1922	1922	2
432	20240823	114700	100878795	1914	1914	1914	1914	0
433	20240823	114600	100878795	1914	1914	1914	1914	0
434	20240823	114500	100878795	1914	1915	1915	1914	2500
435	20240823	114400	96093138	1914	1914	1914	1914	0
436	20240823	114300	96093138	1914	1914	1914	1914	0
437	20240823	114200	96093138	1914	1914	1914	1914	0
438	20240823	114100	96093138	1914	1914	1914	1914	0
439	20240823	114000	96093138	1914	1914	1914	1914	0
440	20240823	113900	96093138	1914	1914	1914	1914	0
441	20240823	113800	96093138	1914	1914	1914	1914	0
442	20240823	113700	96093138	1914	1919	1919	1914	8000
443	20240823	113600	80773687	1918	1918	1918	1918	0
444	20240823	113500	80773687	1918	1918	1918	1918	0
445	20240823	113400	80773687	1918	1918	1918	1918	0
446	20240823	113300	80773687	1918	1918	1918	1918	0
447	20240823	113200	80773687	1918	1918	1918	1918	0
448	20240823	113100	80773687	1918	1918	1918	1918	0
449	20240823	113000	80773687	1918	1918	1918	1918	0
450	20240823	112900	80773687	1918	1918	1918	1918	0
451	20240823	112800	80773687	1918	1919	1919	1918	6000
452	20240823	112700	69263244	1919	1930	1930	1919	3500
453	20240823	112600	62546030	1931	1931	1931	1931	0
454	20240823	112500	62546030	1931	1931	1931	1931	0
455	20240823	112400	62546030	1931	1931	1931	1931	0
456	20240823	112300	62546030	1931	1931	1931	1931	0
457	20240823	112200	62546030	1931	1931	1931	1931	0
458	20240823	112100	62546030	1931	1931	1931	1931	0
459	20240823	112000	62546030	1931	1931	1931	1931	0
460	20240823	111900	62546030	1931	1931	1931	1931	0
461	20240823	111800	62546030	1931	1931	1931	1931	0
462	20240823	111700	62546030	1931	1931	1931	1931	0
463	20240823	111600	62546030	1931	1931	1931	1931	0
464	20240823	111500	62546030	1931	1931	1931	1931	0
465	20240823	111400	62546030	1931	1931	1931	1931	0
466	20240823	111300	62546030	1931	1931	1931	1931	0
467	20240823	111200	62546030	1931	1931	1931	1931	0
468	20240823	111100	62546030	1931	1931	1931	1931	0
469	20240823	111000	62546030	1931	1931	1931	1931	2
470	20240823	110900	62542168	1930	1930	1930	1930	0
471	20240823	110800	62542168	1930	1930	1930	1930	456
472	20240823	110700	61662088	1918	1918	1918	1918	0
473	20240823	110600	61662088	1918	1918	1918	1918	2146
474	20240823	110500	57546060	1918	1921	1921	1918	5000
475	20240823	110400	47949796	1924	1924	1924	1924	0
476	20240823	110300	47949796	1924	1923	1924	1922	2768
477	20240823	110200	42624583	1924	1924	1924	1924	345
478	20240823	110100	41960803	1929	1929	1929	1929	0
479	20240823	110000	41960803	1929	1929	1929	1929	0
480	20240823	105900	41960803	1929	1929	1929	1929	0
481	20240823	105800	41960803	1929	1929	1929	1929	0
482	20240823	105700	41960803	1929	1929	1929	1929	0
483	20240823	105600	41960803	1929	1929	1929	1929	2
484	20240823	105500	41956945	1924	1924	1924	1924	0
485	20240823	105400	41956945	1924	1924	1924	1924	0
486	20240823	105300	41956945	1924	1924	1924	1924	0
487	20240823	105200	41956945	1924	1924	1924	1924	0
488	20240823	105100	41956945	1924	1924	1924	1924	0
489	20240823	105000	41956945	1924	1924	1924	1924	2
490	20240823	104900	41953097	1924	1927	1927	1924	1780
491	20240823	104800	38525907	1928	1928	1928	1928	15
492	20240823	104700	38496987	1930	1930	1930	1930	35
493	20240823	104600	38429437	1930	1930	1930	1930	0
494	20240823	104500	38429437	1930	1930	1930	1930	10
495	20240823	104400	38410137	1930	1930	1930	1930	0
496	20240823	104300	38410137	1930	1930	1930	1930	0
497	20240823	104200	38410137	1930	1930	1930	1930	0
498	20240823	104100	38410137	1930	1930	1930	1930	0
499	20240823	104000	38410137	1930	1930	1930	1930	0
500	20240823	103900	38410137	1930	1930	1930	1930	0
501	20240823	103800	38410137	1930	1930	1930	1930	0
502	20240823	103700	38410137	1930	1930	1930	1930	10
503	20240823	103600	38390837	1928	1928	1928	1928	0
504	20240823	103500	38390837	1928	1930	1930	1928	1107
505	20240823	103400	36254839	1930	1930	1930	1930	0
506	20240823	103300	36254839	1930	1930	1930	1930	0
507	20240823	103200	36254839	1930	1930	1930	1930	0
508	20240823	103100	36254839	1930	1930	1930	1930	0
509	20240823	103000	36254839	1930	1930	1930	1930	0
510	20240823	102900	36254839	1930	1930	1930	1930	0
511	20240823	102800	36254839	1930	1930	1930	1930	0
512	20240823	102700	36254839	1930	1930	1930	1930	0
513	20240823	102600	36254839	1930	1931	1931	1930	20
514	20240823	102500	36216229	1930	1930	1930	1930	0
515	20240823	102400	36216229	1930	1930	1930	1930	0
516	20240823	102300	36216229	1930	1930	1930	1930	0
517	20240823	102200	36216229	1930	1930	1930	1930	0
518	20240823	102100	36216229	1930	1930	1930	1930	4
519	20240823	102000	36208509	1930	1930	1930	1930	1001
520	20240823	101900	34276579	1930	1930	1930	1930	543
521	20240823	101800	33228589	1930	1930	1930	1930	0
522	20240823	101700	33228589	1930	1930	1930	1930	0
523	20240823	101600	33228589	1930	1930	1930	1930	3
524	20240823	101500	33222799	1930	1930	1930	1930	0
525	20240823	101400	33222799	1930	1930	1930	1930	0
526	20240823	101300	33222799	1930	1930	1930	1930	0
527	20240823	101200	33222799	1930	1930	1930	1930	15
528	20240823	101100	33193849	1929	1929	1929	1929	0
529	20240823	101000	33193849	1929	1932	1932	1929	4136
530	20240823	100900	25209390	1940	1940	1940	1940	10
531	20240823	100800	25189990	1931	1931	1931	1931	1032
532	20240823	100700	23197198	1931	1936	1936	1931	7150
533	20240823	100600	9372995	1936	1936	1936	1936	1291
534	20240823	100500	6873619	1936	1937	1937	1936	800
535	20240823	100400	5324717	1935	1935	1935	1935	0
536	20240823	100300	5324717	1935	1935	1935	1935	0
537	20240823	100200	5324717	1935	1935	1935	1935	0
538	20240823	100100	5324717	1935	1935	1935	1935	0
539	20240823	100000	5324717	1935	1935	1935	1935	0
540	20240823	095900	5324717	1935	1935	1935	1935	13
541	20240823	095800	5299562	1944	1944	1944	1944	0
542	20240823	095700	5299562	1944	1944	1944	1944	0
543	20240823	095600	5299562	1944	1944	1944	1944	0
544	20240823	095500	5299562	1944	1944	1944	1944	0
545	20240823	095400	5299562	1944	1944	1944	1944	0
546	20240823	095300	5299562	1944	1944	1944	1944	0
547	20240823	095200	5299562	1944	1944	1944	1944	0
548	20240823	095100	5299562	1944	1944	1944	1944	0
549	20240823	095000	5299562	1944	1944	1944	1944	0
550	20240823	094900	5299562	1944	1944	1944	1944	2
551	20240823	094800	5295674	1943	1943	1943	1943	38
552	20240823	094700	5221840	1943	1943	1943	1943	0
553	20240823	094600	5221840	1943	1943	1943	1943	0
554	20240823	094500	5221840	1943	1943	1943	1943	0
555	20240823	094400	5221840	1943	1943	1943	1943	0
556	20240823	094300	5221840	1943	1943	1943	1943	0
557	20240823	094200	5221840	1943	1943	1943	1943	0
558	20240823	094100	5221840	1943	1943	1943	1943	0
559	20240823	094000	5221840	1943	1943	1943	1943	0
560	20240823	093900	5221840	1943	1943	1943	1943	100
561	20240823	093800	5027540	1934	1934	1934	1934	5
562	20240823	093700	5017870	1933	1933	1933	1933	0
563	20240823	093600	5017870	1933	1933	1933	1933	0
564	20240823	093500	5017870	1933	1933	1933	1933	0
565	20240823	093400	5017870	1933	1933	1933	1933	0
566	20240823	093300	5017870	1933	1933	1933	1933	0
567	20240823	093200	5017870	1933	1933	1933	1933	0
568	20240823	093100	5017870	1933	1933	1933	1933	0
569	20240823	093000	5017870	1933	1933	1933	1933	0
570	20240823	092900	5017870	1933	1933	1933	1933	0
571	20240823	092800	5017870	1933	1933	1933	1933	70
572	20240823	092700	4882560	1934	1934	1934	1934	0
573	20240823	092600	4882560	1934	1934	1934	1934	0
574	20240823	092500	4882560	1934	1934	1934	1934	0
575	20240823	092400	4882560	1934	1934	1934	1934	0
576	20240823	092300	4882560	1934	1941	1944	1934	263
577	20240823	092200	4371495	1934	1941	1941	1934	11
578	20240823	092100	4350151	1932	1932	1932	1932	0
579	20240823	092000	4350151	1932	1932	1932	1932	0
580	20240823	091900	4350151	1932	1932	1932	1932	1
581	20240823	091800	4348219	1940	1940	1940	1940	0
582	20240823	091700	4348219	1940	1940	1940	1940	0
583	20240823	091600	4348219	1940	1940	1940	1940	0
584	20240823	091500	4348219	1940	1940	1940	1940	0
585	20240823	091400	4348219	1940	1940	1940	1940	0
586	20240823	091300	4348219	1940	1940	1940	1940	100
587	20240823	091200	4154219	1940	1940	1940	1940	0
588	20240823	091100	4154219	1940	1940	1940	1940	11
589	20240823	091000	4132879	1940	1940	1940	1940	1
590	20240823	090900	4130939	1941	1932	1941	1930	141
591	20240823	090800	3857467	1942	1942	1942	1942	1
592	20240823	090700	3855525	1935	1944	1944	1935	203
593	20240823	090600	3462708	1940	1951	1951	1940	743
594	20240823	090500	2020384	1953	1953	1953	1953	1
595	20240823	090400	2018431	1946	1953	1953	1946	13
596	20240823	090300	1993126	1955	1955	1955	1955	1
597	20240823	090200	1991171	1946	1950	1950	1946	1000
598	20240823	090100	45166	1955	1953	1955	1953	2
599	20240823	090000	41258	1956	1956	1956	1956	7