KissMeData/037230/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191900	8734221	1918	1918	1918	1918	51
3	20240823	191800	8734221	1918	1918	1918	1918	0
4	20240823	191700	8734221	1918	1918	1918	1918	0
5	20240823	191600	8734221	1918	1918	1918	1918	0
6	20240823	191500	8734221	1918	1918	1918	1918	0
7	20240823	191400	8734221	1918	1918	1918	1918	0
8	20240823	191300	8734221	1918	1918	1918	1918	0
9	20240823	191200	8734221	1918	1918	1918	1918	0
10	20240823	191100	8734221	1918	1918	1918	1918	0
11	20240823	191000	8734221	1918	1918	1918	1918	0
12	20240823	190900	8734221	1918	1918	1918	1918	0
13	20240823	190800	8734221	1918	1918	1918	1918	0
14	20240823	190700	8734221	1918	1918	1918	1918	0
15	20240823	190600	8734221	1918	1918	1918	1918	0
16	20240823	190500	8734221	1918	1918	1918	1918	0
17	20240823	190400	8734221	1918	1918	1918	1918	0
18	20240823	190300	8734221	1918	1918	1918	1918	0
19	20240823	190200	8734221	1918	1918	1918	1918	0
20	20240823	190100	8734221	1918	1918	1918	1918	0
21	20240823	190000	8734221	1918	1918	1918	1918	0
22	20240823	185900	8734221	1918	1918	1918	1918	0
23	20240823	185800	8734221	1918	1918	1918	1918	0
24	20240823	185700	8734221	1918	1918	1918	1918	0
25	20240823	185600	8734221	1918	1918	1918	1918	0
26	20240823	185500	8734221	1918	1918	1918	1918	0
27	20240823	185400	8734221	1918	1918	1918	1918	0
28	20240823	185300	8734221	1918	1918	1918	1918	0
29	20240823	185200	8734221	1918	1918	1918	1918	0
30	20240823	185100	8734221	1918	1918	1918	1918	0
31	20240823	185000	8734221	1918	1918	1918	1918	0
32	20240823	184900	8734221	1918	1918	1918	1918	51
33	20240823	184800	8734221	1918	1918	1918	1918	0
34	20240823	184700	8734221	1918	1918	1918	1918	0
35	20240823	184600	8734221	1918	1918	1918	1918	0
36	20240823	184500	8734221	1918	1918	1918	1918	0
37	20240823	184400	8734221	1918	1918	1918	1918	0
38	20240823	184300	8734221	1918	1918	1918	1918	0
39	20240823	184200	8734221	1918	1918	1918	1918	0
40	20240823	184100	8734221	1918	1918	1918	1918	0
41	20240823	184000	8734221	1918	1918	1918	1918	0
42	20240823	183900	8734221	1918	1918	1918	1918	0
43	20240823	183800	8734221	1918	1918	1918	1918	0
44	20240823	183700	8734221	1918	1918	1918	1918	0
45	20240823	183600	8734221	1918	1918	1918	1918	0
46	20240823	183500	8734221	1918	1918	1918	1918	0
47	20240823	183400	8734221	1918	1918	1918	1918	0
48	20240823	183300	8734221	1918	1918	1918	1918	0
49	20240823	183200	8734221	1918	1918	1918	1918	0
50	20240823	183100	8734221	1918	1918	1918	1918	0
51	20240823	183000	8734221	1918	1918	1918	1918	0
52	20240823	182900	8734221	1918	1918	1918	1918	0
53	20240823	182800	8734221	1918	1918	1918	1918	0
54	20240823	182700	8734221	1918	1918	1918	1918	0
55	20240823	182600	8734221	1918	1918	1918	1918	0
56	20240823	182500	8734221	1918	1918	1918	1918	0
57	20240823	182400	8734221	1918	1918	1918	1918	0
58	20240823	182300	8734221	1918	1918	1918	1918	0
59	20240823	182200	8734221	1918	1918	1918	1918	0
60	20240823	182100	8734221	1918	1918	1918	1918	0
61	20240823	182000	8734221	1918	1918	1918	1918	0
62	20240823	181900	8734221	1918	1918	1918	1918	51
63	20240823	181800	8734221	1918	1918	1918	1918	0
64	20240823	181700	8734221	1918	1918	1918	1918	0
65	20240823	181600	8734221	1918	1918	1918	1918	0
66	20240823	181500	8734221	1918	1918	1918	1918	0
67	20240823	181400	8734221	1918	1918	1918	1918	0
68	20240823	181300	8734221	1918	1918	1918	1918	0
69	20240823	181200	8734221	1918	1918	1918	1918	0
70	20240823	181100	8734221	1918	1918	1918	1918	0
71	20240823	181000	8734221	1918	1918	1918	1918	0
72	20240823	180900	8734221	1918	1918	1918	1918	0
73	20240823	180800	8734221	1918	1918	1918	1918	0
74	20240823	180700	8734221	1918	1918	1918	1918	0
75	20240823	180600	8734221	1918	1918	1918	1918	0
76	20240823	180500	8734221	1918	1918	1918	1918	0
77	20240823	180400	8734221	1918	1918	1918	1918	0
78	20240823	180300	8734221	1918	1918	1918	1918	0
79	20240823	180200	8734221	1918	1918	1918	1918	0
80	20240823	180100	8734221	1918	1918	1918	1918	0
81	20240823	180000	8734221	1918	1918	1918	1918	0
82	20240823	175900	8734221	1918	1918	1918	1918	0
83	20240823	175800	8734221	1918	1918	1918	1918	0
84	20240823	175700	8734221	1918	1918	1918	1918	0
85	20240823	175600	8734221	1918	1918	1918	1918	0
86	20240823	175500	8734221	1918	1918	1918	1918	0
87	20240823	175400	8734221	1918	1918	1918	1918	0
88	20240823	175300	8734221	1918	1918	1918	1918	0
89	20240823	175200	8734221	1918	1918	1918	1918	0
90	20240823	175100	8734221	1918	1918	1918	1918	0
91	20240823	175000	8734221	1918	1918	1918	1918	0
92	20240823	174900	8734221	1918	1918	1918	1918	51
93	20240823	174800	8734221	1918	1918	1918	1918	0
94	20240823	174700	8734221	1918	1918	1918	1918	0
95	20240823	174600	8734221	1918	1918	1918	1918	0
96	20240823	174500	8734221	1918	1918	1918	1918	0
97	20240823	174400	8734221	1918	1918	1918	1918	0
98	20240823	174300	8734221	1918	1918	1918	1918	0
99	20240823	174200	8734221	1918	1918	1918	1918	0
100	20240823	174100	8734221	1918	1918	1918	1918	0
101	20240823	174000	8734221	1918	1918	1918	1918	0
102	20240823	173900	8734221	1918	1918	1918	1918	0
103	20240823	173800	8734221	1918	1918	1918	1918	0
104	20240823	173700	8734221	1918	1918	1918	1918	0
105	20240823	173600	8734221	1918	1918	1918	1918	0
106	20240823	173500	8734221	1918	1918	1918	1918	0
107	20240823	173400	8734221	1918	1918	1918	1918	0
108	20240823	173300	8734221	1918	1918	1918	1918	0
109	20240823	173200	8734221	1918	1918	1918	1918	0
110	20240823	173100	8734221	1918	1918	1918	1918	0
111	20240823	173000	8734221	1918	1918	1918	1918	0
112	20240823	172900	8734221	1918	1918	1918	1918	0
113	20240823	172800	8734221	1918	1918	1918	1918	0
114	20240823	172700	8734221	1918	1918	1918	1918	0
115	20240823	172600	8734221	1918	1918	1918	1918	0
116	20240823	172500	8734221	1918	1918	1918	1918	0
117	20240823	172400	8734221	1918	1918	1918	1918	0
118	20240823	172300	8734221	1918	1918	1918	1918	0
119	20240823	172200	8734221	1918	1918	1918	1918	0
120	20240823	172100	8734221	1918	1918	1918	1918	0
121	20240823	172000	8734221	1918	1918	1918	1918	0
122	20240823	171900	8734221	1918	1918	1918	1918	51
123	20240823	171800	8734221	1918	1918	1918	1918	0
124	20240823	171700	8734221	1918	1918	1918	1918	0
125	20240823	171600	8734221	1918	1918	1918	1918	0
126	20240823	171500	8734221	1918	1918	1918	1918	0
127	20240823	171400	8734221	1918	1918	1918	1918	0
128	20240823	171300	8734221	1918	1918	1918	1918	0
129	20240823	171200	8734221	1918	1918	1918	1918	0
130	20240823	171100	8734221	1918	1918	1918	1918	0
131	20240823	171000	8734221	1918	1918	1918	1918	0
132	20240823	170900	8734221	1918	1918	1918	1918	0
133	20240823	170800	8734221	1918	1918	1918	1918	0
134	20240823	170700	8734221	1918	1918	1918	1918	0
135	20240823	170600	8734221	1918	1918	1918	1918	0
136	20240823	170500	8734221	1918	1918	1918	1918	0
137	20240823	170400	8734221	1918	1918	1918	1918	0
138	20240823	170300	8734221	1918	1918	1918	1918	0
139	20240823	170200	8734221	1918	1918	1918	1918	0
140	20240823	170100	8734221	1918	1918	1918	1918	0
141	20240823	170000	8734221	1918	1918	1918	1918	0
142	20240823	165900	8734221	1918	1918	1918	1918	0
143	20240823	165800	8734221	1918	1918	1918	1918	0
144	20240823	165700	8734221	1918	1918	1918	1918	0
145	20240823	165600	8734221	1918	1918	1918	1918	0
146	20240823	165500	8734221	1918	1918	1918	1918	0
147	20240823	165400	8734221	1918	1918	1918	1918	0
148	20240823	165300	8734221	1918	1918	1918	1918	0
149	20240823	165200	8734221	1918	1918	1918	1918	0
150	20240823	165100	8734221	1918	1918	1918	1918	0
151	20240823	165000	8734221	1918	1918	1918	1918	0
152	20240823	164900	8734221	1918	1918	1918	1918	51
153	20240823	164800	8734221	1918	1918	1918	1918	0
154	20240823	164700	8734221	1918	1918	1918	1918	0
155	20240823	164600	8734221	1918	1918	1918	1918	0
156	20240823	164500	8734221	1918	1918	1918	1918	0
157	20240823	164400	8734221	1918	1918	1918	1918	0
158	20240823	164300	8734221	1918	1918	1918	1918	0
159	20240823	164200	8734221	1918	1918	1918	1918	0
160	20240823	164100	8734221	1918	1918	1918	1918	0
161	20240823	164000	8734221	1918	1918	1918	1918	0
162	20240823	163900	8734221	1918	1918	1918	1918	0
163	20240823	163800	8734221	1918	1918	1918	1918	0
164	20240823	163700	8734221	1918	1918	1918	1918	0
165	20240823	163600	8734221	1918	1918	1918	1918	0
166	20240823	163500	8734221	1918	1918	1918	1918	0
167	20240823	163400	8734221	1918	1918	1918	1918	0
168	20240823	163300	8734221	1918	1918	1918	1918	0
169	20240823	163200	8734221	1918	1918	1918	1918	0
170	20240823	163100	8734221	1918	1918	1918	1918	0
171	20240823	163000	8734221	1918	1918	1918	1918	0
172	20240823	162900	8734221	1918	1918	1918	1918	0
173	20240823	162800	8734221	1918	1918	1918	1918	0
174	20240823	162700	8734221	1918	1918	1918	1918	0
175	20240823	162600	8734221	1918	1918	1918	1918	0
176	20240823	162500	8734221	1918	1918	1918	1918	0
177	20240823	162400	8734221	1918	1918	1918	1918	0
178	20240823	162300	8734221	1918	1918	1918	1918	0
179	20240823	162200	8734221	1918	1918	1918	1918	0
180	20240823	162100	8734221	1918	1918	1918	1918	0
181	20240823	162000	8734221	1918	1918	1918	1918	0
182	20240823	161900	8734221	1918	1918	1918	1918	51
183	20240823	161800	8734221	1918	1918	1918	1918	0
184	20240823	161700	8734221	1918	1918	1918	1918	0
185	20240823	161600	8734221	1918	1918	1918	1918	0
186	20240823	161500	8734221	1918	1918	1918	1918	0
187	20240823	161400	8734221	1918	1918	1918	1918	0
188	20240823	161300	8734221	1918	1918	1918	1918	0
189	20240823	161200	8734221	1918	1918	1918	1918	0
190	20240823	161100	8734221	1918	1918	1918	1918	0
191	20240823	161000	8734221	1918	1918	1918	1918	0
192	20240823	160900	8734221	1918	1918	1918	1918	0
193	20240823	160800	8734221	1918	1918	1918	1918	0
194	20240823	160700	8734221	1918	1918	1918	1918	0
195	20240823	160600	8734221	1918	1918	1918	1918	0
196	20240823	160500	8734221	1918	1918	1918	1918	0
197	20240823	160400	8734221	1918	1918	1918	1918	0
198	20240823	160300	8734221	1918	1918	1918	1918	0
199	20240823	160200	8734221	1918	1918	1918	1918	0
200	20240823	160100	8734221	1918	1918	1918	1918	0
201	20240823	160000	8734221	1918	1918	1918	1918	0
202	20240823	155900	8734221	1918	1918	1918	1918	0
203	20240823	155800	8734221	1918	1918	1918	1918	0
204	20240823	155700	8734221	1918	1918	1918	1918	0
205	20240823	155600	8734221	1918	1918	1918	1918	0
206	20240823	155500	8734221	1918	1918	1918	1918	0
207	20240823	155400	8734221	1918	1918	1918	1918	0
208	20240823	155300	8734221	1918	1918	1918	1918	0
209	20240823	155200	8734221	1918	1918	1918	1918	0
210	20240823	155100	8734221	1918	1918	1918	1918	0
211	20240823	155000	8734221	1918	1918	1918	1918	0
212	20240823	154900	8734221	1918	1918	1918	1918	51
213	20240823	154800	8734221	1918	1918	1918	1918	0
214	20240823	154700	8734221	1918	1918	1918	1918	0
215	20240823	154600	8734221	1918	1918	1918	1918	0
216	20240823	154500	8734221	1918	1918	1918	1918	0
217	20240823	154400	8734221	1918	1918	1918	1918	0
218	20240823	154300	8734221	1918	1918	1918	1918	0
219	20240823	154200	8734221	1918	1918	1918	1918	0
220	20240823	154100	8734221	1918	1918	1918	1918	0
221	20240823	154000	8734221	1918	1918	1918	1918	0
222	20240823	153900	8734221	1918	1918	1918	1918	0
223	20240823	153800	8734221	1918	1918	1918	1918	0
224	20240823	153700	8734221	1918	1918	1918	1918	0
225	20240823	153600	8734221	1918	1918	1918	1918	0
226	20240823	153500	8734221	1918	1918	1918	1918	0
227	20240823	153400	8734221	1918	1918	1918	1918	0
228	20240823	153300	8734221	1918	1918	1918	1918	0
229	20240823	153200	8734221	1918	1918	1918	1918	0
230	20240823	153100	8734221	1918	1918	1918	1918	0
231	20240823	153000	8734221	1918	1918	1918	1918	51
232	20240823	152900	8636403	1917	1917	1917	1917	0
233	20240823	152800	8636403	1917	1917	1917	1917	0
234	20240823	152700	8636403	1917	1917	1917	1917	0
235	20240823	152600	8636403	1917	1917	1917	1917	0
236	20240823	152500	8636403	1917	1917	1917	1917	0
237	20240823	152400	8636403	1917	1917	1917	1917	0
238	20240823	152300	8636403	1917	1917	1917	1917	0
239	20240823	152200	8636403	1917	1917	1917	1917	0
240	20240823	152100	8636403	1917	1917	1917	1917	0
241	20240823	152000	8636403	1917	1917	1917	1917	0
242	20240823	151900	8636403	1917	1918	1918	1917	2
243	20240823	151800	8632568	1919	1919	1919	1919	0
244	20240823	151700	8632568	1919	1919	1919	1919	0
245	20240823	151600	8632568	1919	1919	1919	1919	0
246	20240823	151500	8632568	1919	1919	1919	1919	0
247	20240823	151400	8632568	1919	1919	1919	1919	0
248	20240823	151300	8632568	1919	1919	1919	1919	0
249	20240823	151200	8632568	1919	1919	1919	1919	0
250	20240823	151100	8632568	1919	1919	1919	1919	0
251	20240823	151000	8632568	1919	1919	1919	1919	1
252	20240823	150900	8630649	1918	1918	1918	1918	0
253	20240823	150800	8630649	1918	1918	1918	1918	0
254	20240823	150700	8630649	1918	1918	1918	1918	1
255	20240823	150600	8628731	1919	1919	1919	1919	0
256	20240823	150500	8628731	1919	1919	1919	1919	365
257	20240823	150400	7928296	1919	1919	1919	1919	64
258	20240823	150300	7805480	1919	1919	1919	1919	0
259	20240823	150200	7805480	1919	1919	1919	1919	0
260	20240823	150100	7805480	1919	1919	1919	1919	0
261	20240823	150000	7805480	1919	1919	1919	1919	0
262	20240823	145900	7805480	1919	1919	1919	1919	0
263	20240823	145800	7805480	1919	1919	1919	1919	0
264	20240823	145700	7805480	1919	1919	1919	1919	0
265	20240823	145600	7805480	1919	1919	1919	1919	0
266	20240823	145500	7805480	1919	1919	1919	1919	0
267	20240823	145400	7805480	1919	1919	1919	1919	0
268	20240823	145300	7805480	1919	1919	1919	1919	10
269	20240823	145200	7786290	1919	1919	1919	1919	0
270	20240823	145100	7786290	1919	1919	1919	1919	0
271	20240823	145000	7786290	1919	1919	1919	1919	0
272	20240823	144900	7786290	1919	1919	1919	1919	0
273	20240823	144800	7786290	1919	1919	1919	1919	0
274	20240823	144700	7786290	1919	1919	1919	1919	0
275	20240823	144600	7786290	1919	1919	1919	1919	0
276	20240823	144500	7786290	1919	1919	1919	1919	0
277	20240823	144400	7786290	1919	1919	1919	1919	0
278	20240823	144300	7786290	1919	1919	1919	1919	0
279	20240823	144200	7786290	1919	1919	1919	1919	0
280	20240823	144100	7786290	1919	1919	1919	1919	0
281	20240823	144000	7786290	1919	1919	1919	1919	0
282	20240823	143900	7786290	1919	1919	1919	1919	300
283	20240823	143800	7210590	1919	1919	1919	1919	0
284	20240823	143700	7210590	1919	1919	1919	1919	0
285	20240823	143600	7210590	1919	1919	1919	1919	0
286	20240823	143500	7210590	1919	1919	1919	1919	1
287	20240823	143400	7208671	1919	1919	1919	1919	0
288	20240823	143300	7208671	1919	1919	1919	1919	0
289	20240823	143200	7208671	1919	1919	1919	1919	10
290	20240823	143100	7189481	1910	1910	1910	1910	0
291	20240823	143000	7189481	1910	1910	1910	1910	0
292	20240823	142900	7189481	1910	1910	1910	1910	0
293	20240823	142800	7189481	1910	1910	1910	1910	0
294	20240823	142700	7189481	1910	1910	1910	1910	0
295	20240823	142600	7189481	1910	1910	1910	1910	0
296	20240823	142500	7189481	1910	1910	1910	1910	0
297	20240823	142400	7189481	1910	1910	1910	1910	0
298	20240823	142300	7189481	1910	1910	1910	1910	0
299	20240823	142200	7189481	1910	1910	1910	1910	0
300	20240823	142100	7189481	1910	1910	1910	1910	0
301	20240823	142000	7189481	1910	1910	1910	1910	0
302	20240823	141900	7189481	1910	1910	1910	1910	0
303	20240823	141800	7189481	1910	1910	1910	1910	0
304	20240823	141700	7189481	1910	1910	1910	1910	0
305	20240823	141600	7189481	1910	1910	1910	1910	0
306	20240823	141500	7189481	1910	1910	1910	1910	0
307	20240823	141400	7189481	1910	1910	1910	1910	0
308	20240823	141300	7189481	1910	1910	1910	1910	0
309	20240823	141200	7189481	1910	1910	1910	1910	0
310	20240823	141100	7189481	1910	1910	1910	1910	0
311	20240823	141000	7189481	1910	1918	1918	1910	272
312	20240823	140900	6669626	1919	1919	1919	1919	0
313	20240823	140800	6669626	1919	1919	1919	1919	0
314	20240823	140700	6669626	1919	1919	1919	1919	2
315	20240823	140600	6665788	1919	1919	1919	1919	0
316	20240823	140500	6665788	1919	1919	1919	1919	0
317	20240823	140400	6665788	1919	1919	1919	1919	0
318	20240823	140300	6665788	1919	1919	1919	1919	0
319	20240823	140200	6665788	1919	1919	1919	1919	0
320	20240823	140100	6665788	1919	1919	1919	1919	0
321	20240823	140000	6665788	1919	1919	1919	1919	0
322	20240823	135900	6665788	1919	1919	1919	1919	0
323	20240823	135800	6665788	1919	1919	1919	1919	0
324	20240823	135700	6665788	1919	1919	1919	1919	0
325	20240823	135600	6665788	1919	1919	1919	1919	0
326	20240823	135500	6665788	1919	1919	1919	1919	0
327	20240823	135400	6665788	1919	1919	1919	1919	0
328	20240823	135300	6665788	1919	1919	1919	1919	0
329	20240823	135200	6665788	1919	1919	1919	1919	0
330	20240823	135100	6665788	1919	1919	1919	1919	0
331	20240823	135000	6665788	1919	1919	1919	1919	0
332	20240823	134900	6665788	1919	1919	1919	1919	0
333	20240823	134800	6665788	1919	1919	1919	1919	0
334	20240823	134700	6665788	1919	1919	1919	1919	0
335	20240823	134600	6665788	1919	1919	1919	1919	0
336	20240823	134500	6665788	1919	1919	1919	1919	0
337	20240823	134400	6665788	1919	1919	1919	1919	0
338	20240823	134300	6665788	1919	1919	1919	1919	0
339	20240823	134200	6665788	1919	1919	1919	1919	0
340	20240823	134100	6665788	1919	1919	1919	1919	0
341	20240823	134000	6665788	1919	1919	1919	1919	0
342	20240823	133900	6665788	1919	1919	1919	1919	0
343	20240823	133800	6665788	1919	1919	1919	1919	0
344	20240823	133700	6665788	1919	1919	1919	1919	0
345	20240823	133600	6665788	1919	1919	1919	1919	200
346	20240823	133500	6281988	1919	1919	1919	1919	0
347	20240823	133400	6281988	1919	1919	1919	1919	0
348	20240823	133300	6281988	1919	1919	1919	1919	0
349	20240823	133200	6281988	1919	1919	1919	1919	0
350	20240823	133100	6281988	1919	1919	1919	1919	0
351	20240823	133000	6281988	1919	1919	1919	1919	0
352	20240823	132900	6281988	1919	1919	1919	1919	0
353	20240823	132800	6281988	1919	1919	1919	1919	0
354	20240823	132700	6281988	1919	1919	1919	1919	0
355	20240823	132600	6281988	1919	1919	1919	1919	0
356	20240823	132500	6281988	1919	1919	1919	1919	0
357	20240823	132400	6281988	1919	1919	1919	1919	0
358	20240823	132300	6281988	1919	1919	1919	1919	0
359	20240823	132200	6281988	1919	1919	1919	1919	0
360	20240823	132100	6281988	1919	1919	1919	1919	0
361	20240823	132000	6281988	1919	1919	1919	1919	0
362	20240823	131900	6281988	1919	1919	1919	1919	0
363	20240823	131800	6281988	1919	1919	1919	1919	0
364	20240823	131700	6281988	1919	1919	1919	1919	0
365	20240823	131600	6281988	1919	1919	1919	1919	0
366	20240823	131500	6281988	1919	1919	1919	1919	0
367	20240823	131400	6281988	1919	1919	1919	1919	0
368	20240823	131300	6281988	1919	1919	1919	1919	0
369	20240823	131200	6281988	1919	1919	1919	1919	0
370	20240823	131100	6281988	1919	1919	1919	1919	0
371	20240823	131000	6281988	1919	1919	1919	1919	0
372	20240823	130900	6281988	1919	1919	1919	1919	0
373	20240823	130800	6281988	1919	1919	1919	1919	0
374	20240823	130700	6281988	1919	1919	1919	1919	0
375	20240823	130600	6281988	1919	1919	1919	1919	0
376	20240823	130500	6281988	1919	1919	1919	1919	0
377	20240823	130400	6281988	1919	1919	1919	1919	0
378	20240823	130300	6281988	1919	1919	1919	1919	0
379	20240823	130200	6281988	1919	1919	1919	1919	0
380	20240823	130100	6281988	1919	1919	1919	1919	0
381	20240823	130000	6281988	1919	1919	1919	1919	0
382	20240823	125900	6281988	1919	1919	1919	1919	0
383	20240823	125800	6281988	1919	1919	1919	1919	0
384	20240823	125700	6281988	1919	1919	1919	1919	0
385	20240823	125600	6281988	1919	1919	1919	1919	0
386	20240823	125500	6281988	1919	1919	1919	1919	0
387	20240823	125400	6281988	1919	1919	1919	1919	0
388	20240823	125300	6281988	1919	1919	1919	1919	0
389	20240823	125200	6281988	1919	1919	1919	1919	0
390	20240823	125100	6281988	1919	1919	1919	1919	0
391	20240823	125000	6281988	1919	1919	1919	1919	0
392	20240823	124900	6281988	1919	1919	1919	1919	0
393	20240823	124800	6281988	1919	1919	1919	1919	0
394	20240823	124700	6281988	1919	1919	1919	1919	0
395	20240823	124600	6281988	1919	1919	1919	1919	0
396	20240823	124500	6281988	1919	1919	1919	1919	0
397	20240823	124400	6281988	1919	1919	1919	1919	0
398	20240823	124300	6281988	1919	1919	1919	1919	0
399	20240823	124200	6281988	1919	1919	1919	1919	0
400	20240823	124100	6281988	1919	1919	1919	1919	0
401	20240823	124000	6281988	1919	1919	1919	1919	0
402	20240823	123900	6281988	1919	1919	1919	1919	0
403	20240823	123800	6281988	1919	1919	1919	1919	0
404	20240823	123700	6281988	1919	1919	1919	1919	0
405	20240823	123600	6281988	1919	1919	1919	1919	1
406	20240823	123500	6280069	1916	1916	1916	1916	0
407	20240823	123400	6280069	1916	1916	1916	1916	168
408	20240823	123300	5958181	1916	1916	1916	1916	0
409	20240823	123200	5958181	1916	1916	1916	1916	2
410	20240823	123100	5954349	1917	1917	1917	1917	0
411	20240823	123000	5954349	1917	1917	1917	1917	0
412	20240823	122900	5954349	1917	1917	1917	1917	3
413	20240823	122800	5948598	1919	1919	1919	1919	0
414	20240823	122700	5948598	1919	1919	1919	1919	0
415	20240823	122600	5948598	1919	1919	1919	1919	0
416	20240823	122500	5948598	1919	1919	1919	1919	0
417	20240823	122400	5948598	1919	1919	1919	1919	0
418	20240823	122300	5948598	1919	1919	1919	1919	0
419	20240823	122200	5948598	1919	1919	1919	1919	0
420	20240823	122100	5948598	1919	1919	1919	1919	0
421	20240823	122000	5948598	1919	1919	1919	1919	0
422	20240823	121900	5948598	1919	1919	1919	1919	0
423	20240823	121800	5948598	1919	1919	1919	1919	0
424	20240823	121700	5948598	1919	1919	1919	1919	0
425	20240823	121600	5948598	1919	1919	1919	1919	0
426	20240823	121500	5948598	1919	1919	1919	1919	0
427	20240823	121400	5948598	1919	1919	1919	1919	0
428	20240823	121300	5948598	1919	1919	1919	1919	0
429	20240823	121200	5948598	1919	1919	1919	1919	0
430	20240823	121100	5948598	1919	1919	1919	1919	1
431	20240823	121000	5946679	1910	1910	1910	1910	0
432	20240823	120900	5946679	1910	1918	1918	1910	550
433	20240823	120800	4894652	1919	1919	1919	1919	0
434	20240823	120700	4894652	1919	1919	1919	1919	0
435	20240823	120600	4894652	1919	1919	1919	1919	0
436	20240823	120500	4894652	1919	1919	1919	1919	0
437	20240823	120400	4894652	1919	1919	1919	1919	0
438	20240823	120300	4894652	1919	1919	1919	1919	0
439	20240823	120200	4894652	1919	1919	1919	1919	0
440	20240823	120100	4894652	1919	1919	1919	1919	0
441	20240823	120000	4894652	1919	1919	1919	1919	0
442	20240823	115900	4894652	1919	1919	1919	1919	0
443	20240823	115800	4894652	1919	1919	1919	1919	0
444	20240823	115700	4894652	1919	1919	1919	1919	1
445	20240823	115600	4892733	1920	1920	1920	1920	0
446	20240823	115500	4892733	1920	1920	1920	1920	0
447	20240823	115400	4892733	1920	1920	1920	1920	0
448	20240823	115300	4892733	1920	1920	1920	1920	0
449	20240823	115200	4892733	1920	1920	1920	1920	0
450	20240823	115100	4892733	1920	1920	1920	1920	0
451	20240823	115000	4892733	1920	1920	1920	1920	0
452	20240823	114900	4892733	1920	1920	1920	1920	0
453	20240823	114800	4892733	1920	1920	1920	1920	0
454	20240823	114700	4892733	1920	1920	1920	1920	0
455	20240823	114600	4892733	1920	1920	1920	1920	0
456	20240823	114500	4892733	1920	1920	1920	1920	0
457	20240823	114400	4892733	1920	1920	1920	1920	0
458	20240823	114300	4892733	1920	1920	1920	1920	0
459	20240823	114200	4892733	1920	1920	1920	1920	0
460	20240823	114100	4892733	1920	1920	1920	1920	0
461	20240823	114000	4892733	1920	1920	1920	1920	5
462	20240823	113900	4883133	1920	1920	1920	1920	0
463	20240823	113800	4883133	1920	1920	1920	1920	0
464	20240823	113700	4883133	1920	1920	1920	1920	0
465	20240823	113600	4883133	1920	1920	1920	1920	0
466	20240823	113500	4883133	1920	1920	1920	1920	0
467	20240823	113400	4883133	1920	1920	1920	1920	0
468	20240823	113300	4883133	1920	1920	1920	1920	0
469	20240823	113200	4883133	1920	1920	1920	1920	0
470	20240823	113100	4883133	1920	1920	1920	1920	1
471	20240823	113000	4881213	1910	1910	1910	1910	0
472	20240823	112900	4881213	1910	1910	1910	1910	0
473	20240823	112800	4881213	1910	1910	1910	1910	0
474	20240823	112700	4881213	1910	1910	1910	1910	0
475	20240823	112600	4881213	1910	1910	1910	1910	0
476	20240823	112500	4881213	1910	1910	1910	1910	0
477	20240823	112400	4881213	1910	1910	1910	1910	0
478	20240823	112300	4881213	1910	1910	1910	1910	0
479	20240823	112200	4881213	1910	1910	1910	1910	0
480	20240823	112100	4881213	1910	1910	1910	1910	0
481	20240823	112000	4881213	1910	1912	1912	1910	450
482	20240823	111900	4021235	1912	1912	1912	1912	0
483	20240823	111800	4021235	1912	1919	1919	1912	1000
484	20240823	111700	2102610	1920	1920	1920	1920	0
485	20240823	111600	2102610	1920	1920	1920	1920	0
486	20240823	111500	2102610	1920	1920	1920	1920	0
487	20240823	111400	2102610	1920	1920	1920	1920	0
488	20240823	111300	2102610	1920	1920	1920	1920	0
489	20240823	111200	2102610	1920	1920	1920	1920	0
490	20240823	111100	2102610	1920	1920	1920	1920	0
491	20240823	111000	2102610	1920	1920	1920	1920	0
492	20240823	110900	2102610	1920	1920	1920	1920	0
493	20240823	110800	2102610	1920	1920	1920	1920	0
494	20240823	110700	2102610	1920	1920	1920	1920	0
495	20240823	110600	2102610	1920	1920	1920	1920	0
496	20240823	110500	2102610	1920	1920	1920	1920	0
497	20240823	110400	2102610	1920	1920	1920	1920	0
498	20240823	110300	2102610	1920	1920	1920	1920	0
499	20240823	110200	2102610	1920	1920	1920	1920	0
500	20240823	110100	2102610	1920	1920	1920	1920	0
501	20240823	110000	2102610	1920	1920	1920	1920	0
502	20240823	105900	2102610	1920	1920	1920	1920	0
503	20240823	105800	2102610	1920	1920	1920	1920	0
504	20240823	105700	2102610	1920	1920	1920	1920	0
505	20240823	105600	2102610	1920	1920	1920	1920	0
506	20240823	105500	2102610	1920	1920	1920	1920	0
507	20240823	105400	2102610	1920	1920	1920	1920	0
508	20240823	105300	2102610	1920	1920	1920	1920	0
509	20240823	105200	2102610	1920	1920	1920	1920	0
510	20240823	105100	2102610	1920	1920	1920	1920	0
511	20240823	105000	2102610	1920	1920	1920	1920	0
512	20240823	104900	2102610	1920	1920	1920	1920	0
513	20240823	104800	2102610	1920	1920	1920	1920	0
514	20240823	104700	2102610	1920	1920	1920	1920	0
515	20240823	104600	2102610	1920	1920	1920	1920	0
516	20240823	104500	2102610	1920	1920	1920	1920	0
517	20240823	104400	2102610	1920	1920	1920	1920	0
518	20240823	104300	2102610	1920	1920	1920	1920	0
519	20240823	104200	2102610	1920	1920	1920	1920	0
520	20240823	104100	2102610	1920	1920	1920	1920	0
521	20240823	104000	2102610	1920	1920	1920	1920	0
522	20240823	103900	2102610	1920	1920	1920	1920	0
523	20240823	103800	2102610	1920	1920	1920	1920	0
524	20240823	103700	2102610	1920	1920	1920	1920	0
525	20240823	103600	2102610	1920	1920	1920	1920	0
526	20240823	103500	2102610	1920	1920	1920	1920	0
527	20240823	103400	2102610	1920	1920	1920	1920	0
528	20240823	103300	2102610	1920	1920	1920	1920	1
529	20240823	103200	2100690	1913	1913	1913	1913	0
530	20240823	103100	2100690	1913	1913	1913	1913	0
531	20240823	103000	2100690	1913	1913	1913	1913	0
532	20240823	102900	2100690	1913	1913	1913	1913	0
533	20240823	102800	2100690	1913	1913	1913	1913	0
534	20240823	102700	2100690	1913	1913	1913	1913	11
535	20240823	102600	2079647	1913	1913	1913	1913	1
536	20240823	102500	2077734	1913	1913	1913	1913	0
537	20240823	102400	2077734	1913	1913	1913	1913	0
538	20240823	102300	2077734	1913	1913	1913	1913	299
539	20240823	102200	1505747	1914	1914	1914	1914	0
540	20240823	102100	1505747	1914	1914	1914	1914	0
541	20240823	102000	1505747	1914	1914	1914	1914	0
542	20240823	101900	1505747	1914	1914	1914	1914	0
543	20240823	101800	1505747	1914	1914	1914	1914	16
544	20240823	101700	1475123	1915	1915	1915	1915	0
545	20240823	101600	1475123	1915	1915	1915	1915	0
546	20240823	101500	1475123	1915	1915	1915	1915	0
547	20240823	101400	1475123	1915	1915	1915	1915	0
548	20240823	101300	1475123	1915	1915	1915	1915	14
549	20240823	101200	1448313	1916	1916	1916	1916	2
550	20240823	101100	1444481	1916	1916	1916	1916	50
551	20240823	101000	1348681	1916	1916	1916	1916	0
552	20240823	100900	1348681	1916	1916	1916	1916	0
553	20240823	100800	1348681	1916	1916	1916	1916	140
554	20240823	100700	1080441	1917	1917	1917	1917	0
555	20240823	100600	1080441	1917	1916	1917	1916	74
556	20240823	100500	938652	1917	1917	1917	1917	0
557	20240823	100400	938652	1917	1917	1917	1917	1
558	20240823	100300	936735	1916	1917	1917	1916	29
559	20240823	100200	881159	1918	1918	1918	1918	0
560	20240823	100100	881159	1918	1918	1918	1918	0
561	20240823	100000	881159	1918	1918	1918	1918	0
562	20240823	095900	881159	1918	1918	1918	1918	0
563	20240823	095800	881159	1918	1920	1920	1918	3
564	20240823	095700	875402	1925	1925	1925	1925	0
565	20240823	095600	875402	1925	1925	1925	1925	0
566	20240823	095500	875402	1925	1925	1925	1925	0
567	20240823	095400	875402	1925	1925	1925	1925	0
568	20240823	095300	875402	1925	1925	1925	1925	0
569	20240823	095200	875402	1925	1925	1925	1925	0
570	20240823	095100	875402	1925	1925	1925	1925	0
571	20240823	095000	875402	1925	1925	1925	1925	0
572	20240823	094900	875402	1925	1925	1925	1925	0
573	20240823	094800	875402	1925	1925	1925	1925	0
574	20240823	094700	875402	1925	1925	1925	1925	0
575	20240823	094600	875402	1925	1925	1925	1925	5
576	20240823	094500	865777	1925	1925	1925	1925	5
577	20240823	094400	856152	1925	1925	1925	1925	1
578	20240823	094300	854227	1925	1925	1925	1925	0
579	20240823	094200	854227	1925	1925	1925	1925	0
580	20240823	094100	854227	1925	1925	1925	1925	0
581	20240823	094000	854227	1925	1925	1925	1925	0
582	20240823	093900	854227	1925	1925	1925	1925	0
583	20240823	093800	854227	1925	1925	1925	1925	0
584	20240823	093700	854227	1925	1925	1925	1925	0
585	20240823	093600	854227	1925	1925	1925	1925	0
586	20240823	093500	854227	1925	1925	1925	1925	1
587	20240823	093400	852302	1924	1924	1924	1924	0
588	20240823	093300	852302	1924	1924	1924	1924	0
589	20240823	093200	852302	1924	1924	1924	1924	0
590	20240823	093100	852302	1924	1924	1924	1924	0
591	20240823	093000	852302	1924	1924	1924	1924	0
592	20240823	092900	852302	1924	1924	1924	1924	0
593	20240823	092800	852302	1924	1924	1924	1924	0
594	20240823	092700	852302	1924	1924	1924	1924	0
595	20240823	092600	852302	1924	1924	1924	1924	299
596	20240823	092500	277026	1924	1924	1924	1924	0
597	20240823	092400	277026	1924	1924	1924	1924	27
598	20240823	092300	225078	1924	1924	1924	1924	0
599	20240823	092200	225078	1924	1924	1924	1924	0
600	20240823	092100	225078	1924	1924	1924	1924	37
601	20240823	092000	153890	1924	1924	1924	1924	0
602	20240823	091900	153890	1924	1924	1924	1924	30
603	20240823	091800	96170	1923	1923	1923	1923	0
604	20240823	091700	96170	1923	1923	1923	1923	30
605	20240823	091600	38480	1924	1924	1924	1924	0
606	20240823	091500	38480	1924	1924	1924	1924	0
607	20240823	091400	38480	1924	1924	1924	1924	0
608	20240823	091300	38480	1924	1924	1924	1924	0
609	20240823	091200	38480	1924	1924	1924	1924	0
610	20240823	091100	38480	1924	1924	1924	1924	0
611	20240823	091000	38480	1924	1924	1924	1924	0
612	20240823	090900	38480	1924	1924	1924	1924	0
613	20240823	090800	38480	1924	1924	1924	1924	0
614	20240823	090700	38480	1924	1924	1924	1924	0
615	20240823	090600	38480	1924	1924	1924	1924	0
616	20240823	090500	38480	1924	1924	1924	1924	0
617	20240823	090400	38480	1924	1924	1924	1924	0
618	20240823	090300	38480	1924	1924	1924	1924	0
619	20240823	090200	38480	1924	1924	1924	1924	0
620	20240823	090100	38480	1924	1924	1924	1924	0
621	20240823	090000	38480	1924	1924	1924	1924	20