KissMeData/043360/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	192600	37130684	1975	1975	1975	1975	387
3	20240806	192500	37130684	1975	1975	1975	1975	0
4	20240806	192400	37130684	1975	1975	1975	1975	0
5	20240806	192300	37130684	1975	1975	1975	1975	0
6	20240806	192200	37130684	1975	1975	1975	1975	0
7	20240806	192100	37130684	1975	1975	1975	1975	0
8	20240806	192000	37130684	1975	1975	1975	1975	0
9	20240806	191900	37130684	1975	1975	1975	1975	0
10	20240806	191800	37130684	1975	1975	1975	1975	0
11	20240806	191700	37130684	1975	1975	1975	1975	0
12	20240806	191600	37130684	1975	1975	1975	1975	0
13	20240806	191500	37130684	1975	1975	1975	1975	0
14	20240806	191400	37130684	1975	1975	1975	1975	0
15	20240806	191300	37130684	1975	1975	1975	1975	0
16	20240806	191200	37130684	1975	1975	1975	1975	0
17	20240806	191100	37130684	1975	1975	1975	1975	0
18	20240806	191000	37130684	1975	1975	1975	1975	0
19	20240806	190900	37130684	1975	1975	1975	1975	0
20	20240806	190800	37130684	1975	1975	1975	1975	0
21	20240806	190700	37130684	1975	1975	1975	1975	0
22	20240806	190600	37130684	1975	1975	1975	1975	0
23	20240806	190500	37130684	1975	1975	1975	1975	0
24	20240806	190400	37130684	1975	1975	1975	1975	0
25	20240806	190300	37130684	1975	1975	1975	1975	0
26	20240806	190200	37130684	1975	1975	1975	1975	0
27	20240806	190100	37130684	1975	1975	1975	1975	0
28	20240806	190000	37130684	1975	1975	1975	1975	0
29	20240806	185900	37130684	1975	1975	1975	1975	0
30	20240806	185800	37130684	1975	1975	1975	1975	0
31	20240806	185700	37130684	1975	1975	1975	1975	0
32	20240806	185600	37130684	1975	1975	1975	1975	387
33	20240806	185500	37130684	1975	1975	1975	1975	0
34	20240806	185400	37130684	1975	1975	1975	1975	0
35	20240806	185300	37130684	1975	1975	1975	1975	0
36	20240806	185200	37130684	1975	1975	1975	1975	0
37	20240806	185100	37130684	1975	1975	1975	1975	0
38	20240806	185000	37130684	1975	1975	1975	1975	0
39	20240806	184900	37130684	1975	1975	1975	1975	0
40	20240806	184800	37130684	1975	1975	1975	1975	0
41	20240806	184700	37130684	1975	1975	1975	1975	0
42	20240806	184600	37130684	1975	1975	1975	1975	0
43	20240806	184500	37130684	1975	1975	1975	1975	0
44	20240806	184400	37130684	1975	1975	1975	1975	0
45	20240806	184300	37130684	1975	1975	1975	1975	0
46	20240806	184200	37130684	1975	1975	1975	1975	0
47	20240806	184100	37130684	1975	1975	1975	1975	0
48	20240806	184000	37130684	1975	1975	1975	1975	0
49	20240806	183900	37130684	1975	1975	1975	1975	0
50	20240806	183800	37130684	1975	1975	1975	1975	0
51	20240806	183700	37130684	1975	1975	1975	1975	0
52	20240806	183600	37130684	1975	1975	1975	1975	0
53	20240806	183500	37130684	1975	1975	1975	1975	0
54	20240806	183400	37130684	1975	1975	1975	1975	0
55	20240806	183300	37130684	1975	1975	1975	1975	0
56	20240806	183200	37130684	1975	1975	1975	1975	0
57	20240806	183100	37130684	1975	1975	1975	1975	0
58	20240806	183000	37130684	1975	1975	1975	1975	0
59	20240806	182900	37130684	1975	1975	1975	1975	0
60	20240806	182800	37130684	1975	1975	1975	1975	0
61	20240806	182700	37130684	1975	1975	1975	1975	0
62	20240806	182600	37130684	1975	1975	1975	1975	387
63	20240806	182500	37130684	1975	1975	1975	1975	0
64	20240806	182400	37130684	1975	1975	1975	1975	0
65	20240806	182300	37130684	1975	1975	1975	1975	0
66	20240806	182200	37130684	1975	1975	1975	1975	0
67	20240806	182100	37130684	1975	1975	1975	1975	0
68	20240806	182000	37130684	1975	1975	1975	1975	0
69	20240806	181900	37130684	1975	1975	1975	1975	0
70	20240806	181800	37130684	1975	1975	1975	1975	0
71	20240806	181700	37130684	1975	1975	1975	1975	0
72	20240806	181600	37130684	1975	1975	1975	1975	0
73	20240806	181500	37130684	1975	1975	1975	1975	0
74	20240806	181400	37130684	1975	1975	1975	1975	0
75	20240806	181300	37130684	1975	1975	1975	1975	0
76	20240806	181200	37130684	1975	1975	1975	1975	0
77	20240806	181100	37130684	1975	1975	1975	1975	0
78	20240806	181000	37130684	1975	1975	1975	1975	0
79	20240806	180900	37130684	1975	1975	1975	1975	0
80	20240806	180800	37130684	1975	1975	1975	1975	0
81	20240806	180700	37130684	1975	1975	1975	1975	0
82	20240806	180600	37130684	1975	1975	1975	1975	0
83	20240806	180500	37130684	1975	1975	1975	1975	0
84	20240806	180400	37130684	1975	1975	1975	1975	0
85	20240806	180300	37130684	1975	1975	1975	1975	0
86	20240806	180200	37130684	1975	1975	1975	1975	0
87	20240806	180100	37130684	1975	1975	1975	1975	0
88	20240806	180000	37130684	1975	1975	1975	1975	0
89	20240806	175900	37130684	1975	1975	1975	1975	0
90	20240806	175800	37130684	1975	1975	1975	1975	0
91	20240806	175700	37130684	1975	1975	1975	1975	0
92	20240806	175600	37130684	1975	1975	1975	1975	387
93	20240806	175500	37130684	1975	1975	1975	1975	0
94	20240806	175400	37130684	1975	1975	1975	1975	0
95	20240806	175300	37130684	1975	1975	1975	1975	0
96	20240806	175200	37130684	1975	1975	1975	1975	0
97	20240806	175100	37130684	1975	1975	1975	1975	0
98	20240806	175000	37130684	1975	1975	1975	1975	0
99	20240806	174900	37130684	1975	1975	1975	1975	0
100	20240806	174800	37130684	1975	1975	1975	1975	0
101	20240806	174700	37130684	1975	1975	1975	1975	0
102	20240806	174600	37130684	1975	1975	1975	1975	0
103	20240806	174500	37130684	1975	1975	1975	1975	0
104	20240806	174400	37130684	1975	1975	1975	1975	0
105	20240806	174300	37130684	1975	1975	1975	1975	0
106	20240806	174200	37130684	1975	1975	1975	1975	0
107	20240806	174100	37130684	1975	1975	1975	1975	0
108	20240806	174000	37130684	1975	1975	1975	1975	0
109	20240806	173900	37130684	1975	1975	1975	1975	0
110	20240806	173800	37130684	1975	1975	1975	1975	0
111	20240806	173700	37130684	1975	1975	1975	1975	0
112	20240806	173600	37130684	1975	1975	1975	1975	0
113	20240806	173500	37130684	1975	1975	1975	1975	0
114	20240806	173400	37130684	1975	1975	1975	1975	0
115	20240806	173300	37130684	1975	1975	1975	1975	0
116	20240806	173200	37130684	1975	1975	1975	1975	0
117	20240806	173100	37130684	1975	1975	1975	1975	0
118	20240806	173000	37130684	1975	1975	1975	1975	0
119	20240806	172900	37130684	1975	1975	1975	1975	0
120	20240806	172800	37130684	1975	1975	1975	1975	0
121	20240806	172700	37130684	1975	1975	1975	1975	0
122	20240806	172600	37130684	1975	1975	1975	1975	387
123	20240806	172500	37130684	1975	1975	1975	1975	0
124	20240806	172400	37130684	1975	1975	1975	1975	0
125	20240806	172300	37130684	1975	1975	1975	1975	0
126	20240806	172200	37130684	1975	1975	1975	1975	0
127	20240806	172100	37130684	1975	1975	1975	1975	0
128	20240806	172000	37130684	1975	1975	1975	1975	0
129	20240806	171900	37130684	1975	1975	1975	1975	0
130	20240806	171800	37130684	1975	1975	1975	1975	0
131	20240806	171700	37130684	1975	1975	1975	1975	0
132	20240806	171600	37130684	1975	1975	1975	1975	0
133	20240806	171500	37130684	1975	1975	1975	1975	0
134	20240806	171400	37130684	1975	1975	1975	1975	0
135	20240806	171300	37130684	1975	1975	1975	1975	0
136	20240806	171200	37130684	1975	1975	1975	1975	0
137	20240806	171100	37130684	1975	1975	1975	1975	0
138	20240806	171000	37130684	1975	1975	1975	1975	0
139	20240806	170900	37130684	1975	1975	1975	1975	0
140	20240806	170800	37130684	1975	1975	1975	1975	0
141	20240806	170700	37130684	1975	1975	1975	1975	0
142	20240806	170600	37130684	1975	1975	1975	1975	0
143	20240806	170500	37130684	1975	1975	1975	1975	0
144	20240806	170400	37130684	1975	1975	1975	1975	0
145	20240806	170300	37130684	1975	1975	1975	1975	0
146	20240806	170200	37130684	1975	1975	1975	1975	0
147	20240806	170100	37130684	1975	1975	1975	1975	0
148	20240806	170000	37130684	1975	1975	1975	1975	0
149	20240806	165900	37130684	1975	1975	1975	1975	0
150	20240806	165800	37130684	1975	1975	1975	1975	0
151	20240806	165700	37130684	1975	1975	1975	1975	0
152	20240806	165600	37130684	1975	1975	1975	1975	387
153	20240806	165500	37130684	1975	1975	1975	1975	0
154	20240806	165400	37130684	1975	1975	1975	1975	0
155	20240806	165300	37130684	1975	1975	1975	1975	0
156	20240806	165200	37130684	1975	1975	1975	1975	0
157	20240806	165100	37130684	1975	1975	1975	1975	0
158	20240806	165000	37130684	1975	1975	1975	1975	0
159	20240806	164900	37130684	1975	1975	1975	1975	0
160	20240806	164800	37130684	1975	1975	1975	1975	0
161	20240806	164700	37130684	1975	1975	1975	1975	0
162	20240806	164600	37130684	1975	1975	1975	1975	0
163	20240806	164500	37130684	1975	1975	1975	1975	0
164	20240806	164400	37130684	1975	1975	1975	1975	0
165	20240806	164300	37130684	1975	1975	1975	1975	0
166	20240806	164200	37130684	1975	1975	1975	1975	0
167	20240806	164100	37130684	1975	1975	1975	1975	0
168	20240806	164000	37130684	1975	1975	1975	1975	0
169	20240806	163900	37130684	1975	1975	1975	1975	0
170	20240806	163800	37130684	1975	1975	1975	1975	0
171	20240806	163700	37130684	1975	1975	1975	1975	0
172	20240806	163600	37130684	1975	1975	1975	1975	0
173	20240806	163500	37130684	1975	1975	1975	1975	0
174	20240806	163400	37130684	1975	1975	1975	1975	0
175	20240806	163300	37130684	1975	1975	1975	1975	0
176	20240806	163200	37130684	1975	1975	1975	1975	0
177	20240806	163100	37130684	1975	1975	1975	1975	0
178	20240806	163000	37130684	1975	1975	1975	1975	0
179	20240806	162900	37130684	1975	1975	1975	1975	0
180	20240806	162800	37130684	1975	1975	1975	1975	0
181	20240806	162700	37130684	1975	1975	1975	1975	0
182	20240806	162600	37130684	1975	1975	1975	1975	387
183	20240806	162500	37130684	1975	1975	1975	1975	0
184	20240806	162400	37130684	1975	1975	1975	1975	0
185	20240806	162300	37130684	1975	1975	1975	1975	0
186	20240806	162200	37130684	1975	1975	1975	1975	0
187	20240806	162100	37130684	1975	1975	1975	1975	0
188	20240806	162000	37130684	1975	1975	1975	1975	0
189	20240806	161900	37130684	1975	1975	1975	1975	0
190	20240806	161800	37130684	1975	1975	1975	1975	0
191	20240806	161700	37130684	1975	1975	1975	1975	0
192	20240806	161600	37130684	1975	1975	1975	1975	0
193	20240806	161500	37130684	1975	1975	1975	1975	0
194	20240806	161400	37130684	1975	1975	1975	1975	0
195	20240806	161300	37130684	1975	1975	1975	1975	0
196	20240806	161200	37130684	1975	1975	1975	1975	0
197	20240806	161100	37130684	1975	1975	1975	1975	0
198	20240806	161000	37130684	1975	1975	1975	1975	0
199	20240806	160900	37130684	1975	1975	1975	1975	0
200	20240806	160800	37130684	1975	1975	1975	1975	0
201	20240806	160700	37130684	1975	1975	1975	1975	0
202	20240806	160600	37130684	1975	1975	1975	1975	0
203	20240806	160500	37130684	1975	1975	1975	1975	0
204	20240806	160400	37130684	1975	1975	1975	1975	0
205	20240806	160300	37130684	1975	1975	1975	1975	0
206	20240806	160200	37130684	1975	1975	1975	1975	0
207	20240806	160100	37130684	1975	1975	1975	1975	0
208	20240806	160000	37130684	1975	1975	1975	1975	0
209	20240806	155900	37130684	1975	1975	1975	1975	0
210	20240806	155800	37130684	1975	1975	1975	1975	0
211	20240806	155700	37130684	1975	1975	1975	1975	0
212	20240806	155600	37130684	1975	1975	1975	1975	387
213	20240806	155500	37130684	1975	1975	1975	1975	0
214	20240806	155400	37130684	1975	1975	1975	1975	0
215	20240806	155300	37130684	1975	1975	1975	1975	0
216	20240806	155200	37130684	1975	1975	1975	1975	0
217	20240806	155100	37130684	1975	1975	1975	1975	0
218	20240806	155000	37130684	1975	1975	1975	1975	0
219	20240806	154900	37130684	1975	1975	1975	1975	0
220	20240806	154800	37130684	1975	1975	1975	1975	0
221	20240806	154700	37130684	1975	1975	1975	1975	0
222	20240806	154600	37130684	1975	1975	1975	1975	0
223	20240806	154500	37130684	1975	1975	1975	1975	0
224	20240806	154400	37130684	1975	1975	1975	1975	0
225	20240806	154300	37130684	1975	1975	1975	1975	0
226	20240806	154200	37130684	1975	1975	1975	1975	0
227	20240806	154100	37130684	1975	1975	1975	1975	0
228	20240806	154000	37130684	1975	1975	1975	1975	0
229	20240806	153900	37130684	1975	1975	1975	1975	0
230	20240806	153800	37130684	1975	1975	1975	1975	0
231	20240806	153700	37130684	1975	1975	1975	1975	0
232	20240806	153600	37130684	1975	1975	1975	1975	0
233	20240806	153500	37130684	1975	1975	1975	1975	0
234	20240806	153400	37130684	1975	1975	1975	1975	0
235	20240806	153300	37130684	1975	1975	1975	1975	0
236	20240806	153200	37130684	1975	1975	1975	1975	0
237	20240806	153100	37130684	1975	1975	1975	1975	0
238	20240806	153000	37130684	1975	1975	1975	1975	387
239	20240806	152900	36366359	1978	1978	1978	1978	0
240	20240806	152800	36366359	1978	1978	1978	1978	0
241	20240806	152700	36366359	1978	1978	1978	1978	0
242	20240806	152600	36366359	1978	1978	1978	1978	0
243	20240806	152500	36366359	1978	1978	1978	1978	0
244	20240806	152400	36366359	1978	1978	1978	1978	0
245	20240806	152300	36366359	1978	1978	1978	1978	0
246	20240806	152200	36366359	1978	1978	1978	1978	0
247	20240806	152100	36366359	1978	1978	1978	1978	0
248	20240806	152000	36366359	1978	1978	1978	1978	0
249	20240806	151900	36366359	1978	1976	1978	1950	328
250	20240806	151800	35725685	1950	1976	1976	1950	87
251	20240806	151700	35556009	1950	1950	1950	1950	0
252	20240806	151600	35556009	1950	1950	1950	1950	0
253	20240806	151500	35556009	1950	1950	1950	1950	0
254	20240806	151400	35556009	1950	1950	1950	1950	0
255	20240806	151300	35556009	1950	1950	1950	1950	0
256	20240806	151200	35556009	1950	1950	1950	1950	0
257	20240806	151100	35556009	1950	1950	1950	1950	0
258	20240806	151000	35556009	1950	1950	1950	1950	0
259	20240806	150900	35556009	1950	1950	1950	1950	0
260	20240806	150800	35556009	1950	1950	1950	1950	0
261	20240806	150700	35556009	1950	1950	1950	1950	0
262	20240806	150600	35556009	1950	1950	1950	1950	0
263	20240806	150500	35556009	1950	1950	1950	1950	0
264	20240806	150400	35556009	1950	1950	1950	1950	0
265	20240806	150300	35556009	1950	1950	1950	1950	0
266	20240806	150200	35556009	1950	1950	1950	1950	0
267	20240806	150100	35556009	1950	1950	1950	1950	0
268	20240806	150000	35556009	1950	1950	1950	1950	0
269	20240806	145900	35556009	1950	1950	1950	1950	195
270	20240806	145800	35175759	1951	1951	1951	1951	0
271	20240806	145700	35175759	1951	1951	1951	1951	0
272	20240806	145600	35175759	1951	1951	1951	1951	8
273	20240806	145500	35160151	1951	1951	1951	1951	0
274	20240806	145400	35160151	1951	1951	1951	1951	0
275	20240806	145300	35160151	1951	1951	1951	1951	0
276	20240806	145200	35160151	1951	1951	1951	1951	0
277	20240806	145100	35160151	1951	1951	1951	1951	431
278	20240806	145000	34319270	1979	1979	1979	1979	0
279	20240806	144900	34319270	1979	1979	1979	1979	0
280	20240806	144800	34319270	1979	1979	1979	1979	0
281	20240806	144700	34319270	1979	1979	1979	1979	0
282	20240806	144600	34319270	1979	1979	1979	1979	0
283	20240806	144500	34319270	1979	1979	1979	1979	0
284	20240806	144400	34319270	1979	1979	1979	1979	0
285	20240806	144300	34319270	1979	1979	1979	1979	0
286	20240806	144200	34319270	1979	1979	1979	1979	0
287	20240806	144100	34319270	1979	1979	1979	1979	0
288	20240806	144000	34319270	1979	1979	1979	1979	0
289	20240806	143900	34319270	1979	1979	1979	1979	0
290	20240806	143800	34319270	1979	1979	1979	1979	0
291	20240806	143700	34319270	1979	1979	1979	1979	0
292	20240806	143600	34319270	1979	1979	1979	1979	0
293	20240806	143500	34319270	1979	1979	1979	1979	0
294	20240806	143400	34319270	1979	1979	1979	1979	0
295	20240806	143300	34319270	1979	1979	1979	1979	0
296	20240806	143200	34319270	1979	1979	1979	1979	0
297	20240806	143100	34319270	1979	1979	1979	1979	0
298	20240806	143000	34319270	1979	1979	1979	1979	0
299	20240806	142900	34319270	1979	1979	1979	1979	0
300	20240806	142800	34319270	1979	1979	1979	1979	0
301	20240806	142700	34319270	1979	1979	1979	1979	0
302	20240806	142600	34319270	1979	1979	1979	1979	0
303	20240806	142500	34319270	1979	1979	1979	1979	0
304	20240806	142400	34319270	1979	1979	1979	1979	0
305	20240806	142300	34319270	1979	1979	1979	1979	0
306	20240806	142200	34319270	1979	1979	1979	1979	0
307	20240806	142100	34319270	1979	1979	1979	1979	0
308	20240806	142000	34319270	1979	1979	1979	1979	0
309	20240806	141900	34319270	1979	1979	1979	1979	0
310	20240806	141800	34319270	1979	1979	1979	1979	0
311	20240806	141700	34319270	1979	1979	1979	1979	0
312	20240806	141600	34319270	1979	1979	1979	1979	0
313	20240806	141500	34319270	1979	1979	1979	1979	0
314	20240806	141400	34319270	1979	1979	1979	1979	0
315	20240806	141300	34319270	1979	1979	1979	1979	0
316	20240806	141200	34319270	1979	1979	1979	1979	0
317	20240806	141100	34319270	1979	1979	1979	1979	0
318	20240806	141000	34319270	1979	1979	1979	1979	0
319	20240806	140900	34319270	1979	1979	1979	1979	0
320	20240806	140800	34319270	1979	1979	1979	1979	0
321	20240806	140700	34319270	1979	1979	1979	1979	0
322	20240806	140600	34319270	1979	1979	1979	1979	0
323	20240806	140500	34319270	1979	1979	1979	1979	0
324	20240806	140400	34319270	1979	1979	1979	1979	0
325	20240806	140300	34319270	1979	1979	1979	1979	0
326	20240806	140200	34319270	1979	1979	1979	1979	0
327	20240806	140100	34319270	1979	1979	1979	1979	0
328	20240806	140000	34319270	1979	1979	1979	1979	0
329	20240806	135900	34319270	1979	1979	1979	1979	0
330	20240806	135800	34319270	1979	1979	1979	1979	0
331	20240806	135700	34319270	1979	1979	1979	1979	0
332	20240806	135600	34319270	1979	1979	1979	1979	0
333	20240806	135500	34319270	1979	1979	1979	1979	0
334	20240806	135400	34319270	1979	1979	1979	1979	0
335	20240806	135300	34319270	1979	1979	1979	1979	0
336	20240806	135200	34319270	1979	1979	1979	1979	0
337	20240806	135100	34319270	1979	1979	1979	1979	0
338	20240806	135000	34319270	1979	1979	1979	1979	0
339	20240806	134900	34319270	1979	1979	1979	1979	0
340	20240806	134800	34319270	1979	1979	1979	1979	0
341	20240806	134700	34319270	1979	1979	1979	1979	0
342	20240806	134600	34319270	1979	1979	1979	1979	0
343	20240806	134500	34319270	1979	1979	1979	1979	0
344	20240806	134400	34319270	1979	1979	1979	1979	0
345	20240806	134300	34319270	1979	1979	1979	1979	0
346	20240806	134200	34319270	1979	1979	1979	1979	0
347	20240806	134100	34319270	1979	1979	1979	1979	0
348	20240806	134000	34319270	1979	1979	1979	1979	0
349	20240806	133900	34319270	1979	1979	1979	1979	0
350	20240806	133800	34319270	1979	1979	1979	1979	0
351	20240806	133700	34319270	1979	1979	1979	1979	0
352	20240806	133600	34319270	1979	1979	1979	1979	0
353	20240806	133500	34319270	1979	1979	1979	1979	0
354	20240806	133400	34319270	1979	1979	1979	1979	0
355	20240806	133300	34319270	1979	1979	1979	1979	0
356	20240806	133200	34319270	1979	1978	1979	1950	841
357	20240806	133100	32667504	1965	1965	1965	1965	0
358	20240806	133000	32667504	1965	1965	1965	1965	0
359	20240806	132900	32667504	1965	1965	1965	1965	0
360	20240806	132800	32667504	1965	1965	1965	1965	29
361	20240806	132700	32610519	1965	1965	1965	1965	0
362	20240806	132600	32610519	1965	1965	1965	1965	0
363	20240806	132500	32610519	1965	1965	1965	1965	0
364	20240806	132400	32610519	1965	1965	1965	1965	0
365	20240806	132300	32610519	1965	1965	1965	1965	0
366	20240806	132200	32610519	1965	1965	1965	1965	0
367	20240806	132100	32610519	1965	1965	1965	1965	0
368	20240806	132000	32610519	1965	1965	1965	1965	0
369	20240806	131900	32610519	1965	1965	1965	1965	0
370	20240806	131800	32610519	1965	1965	1965	1965	0
371	20240806	131700	32610519	1965	1965	1965	1965	0
372	20240806	131600	32610519	1965	1965	1965	1965	0
373	20240806	131500	32610519	1965	1965	1965	1965	0
374	20240806	131400	32610519	1965	1965	1965	1965	0
375	20240806	131300	32610519	1965	1965	1965	1965	0
376	20240806	131200	32610519	1965	1965	1965	1965	0
377	20240806	131100	32610519	1965	1965	1965	1965	0
378	20240806	131000	32610519	1965	1965	1965	1965	0
379	20240806	130900	32610519	1965	1965	1965	1965	0
380	20240806	130800	32610519	1965	1965	1965	1965	0
381	20240806	130700	32610519	1965	1965	1965	1965	0
382	20240806	130600	32610519	1965	1965	1965	1965	2
383	20240806	130500	32606589	1965	1965	1965	1965	0
384	20240806	130400	32606589	1965	1965	1965	1965	0
385	20240806	130300	32606589	1965	1965	1965	1965	0
386	20240806	130200	32606589	1965	1965	1965	1965	0
387	20240806	130100	32606589	1965	1965	1965	1965	0
388	20240806	130000	32606589	1965	1965	1965	1965	0
389	20240806	125900	32606589	1965	1965	1965	1965	33
390	20240806	125800	32541744	1965	1965	1965	1965	0
391	20240806	125700	32541744	1965	1965	1965	1965	3
392	20240806	125600	32535849	1965	1965	1965	1965	0
393	20240806	125500	32535849	1965	1965	1965	1965	1
394	20240806	125400	32533884	1949	1949	1949	1949	0
395	20240806	125300	32533884	1949	1949	1949	1949	0
396	20240806	125200	32533884	1949	1948	1949	1948	166
397	20240806	125100	32210398	1948	1948	1948	1948	0
398	20240806	125000	32210398	1948	1948	1948	1948	0
399	20240806	124900	32210398	1948	1948	1948	1948	0
400	20240806	124800	32210398	1948	1948	1948	1948	0
401	20240806	124700	32210398	1948	1948	1948	1948	0
402	20240806	124600	32210398	1948	1947	1948	1947	1332
403	20240806	124500	29616158	1927	1927	1927	1927	0
404	20240806	124400	29616158	1927	1927	1927	1927	0
405	20240806	124300	29616158	1927	1927	1927	1927	0
406	20240806	124200	29616158	1927	1928	1928	1927	56
407	20240806	124100	29508195	1929	1930	1930	1929	424
408	20240806	124000	28690171	1949	1949	1949	1949	0
409	20240806	123900	28690171	1949	1949	1949	1949	0
410	20240806	123800	28690171	1949	1949	1949	1949	0
411	20240806	123700	28690171	1949	1949	1949	1949	0
412	20240806	123600	28690171	1949	1949	1949	1949	0
413	20240806	123500	28690171	1949	1949	1949	1949	0
414	20240806	123400	28690171	1949	1949	1949	1949	0
415	20240806	123300	28690171	1949	1949	1949	1949	0
416	20240806	123200	28690171	1949	1949	1949	1949	0
417	20240806	123100	28690171	1949	1949	1949	1949	0
418	20240806	123000	28690171	1949	1949	1949	1949	0
419	20240806	122900	28690171	1949	1949	1949	1949	0
420	20240806	122800	28690171	1949	1949	1949	1949	0
421	20240806	122700	28690171	1949	1949	1949	1949	0
422	20240806	122600	28690171	1949	1949	1949	1949	0
423	20240806	122500	28690171	1949	1949	1949	1949	0
424	20240806	122400	28690171	1949	1949	1949	1949	0
425	20240806	122300	28690171	1949	1949	1949	1949	0
426	20240806	122200	28690171	1949	1949	1949	1949	0
427	20240806	122100	28690171	1949	1949	1949	1949	0
428	20240806	122000	28690171	1949	1949	1949	1949	0
429	20240806	121900	28690171	1949	1949	1949	1949	0
430	20240806	121800	28690171	1949	1949	1949	1949	0
431	20240806	121700	28690171	1949	1949	1949	1949	0
432	20240806	121600	28690171	1949	1949	1949	1949	0
433	20240806	121500	28690171	1949	1949	1949	1949	0
434	20240806	121400	28690171	1949	1949	1949	1949	0
435	20240806	121300	28690171	1949	1949	1949	1949	0
436	20240806	121200	28690171	1949	1949	1949	1949	0
437	20240806	121100	28690171	1949	1949	1949	1949	0
438	20240806	121000	28690171	1949	1949	1949	1949	0
439	20240806	120900	28690171	1949	1949	1949	1949	0
440	20240806	120800	28690171	1949	1949	1949	1949	0
441	20240806	120700	28690171	1949	1949	1949	1949	0
442	20240806	120600	28690171	1949	1949	1949	1949	0
443	20240806	120500	28690171	1949	1949	1949	1949	0
444	20240806	120400	28690171	1949	1949	1949	1949	0
445	20240806	120300	28690171	1949	1949	1949	1949	0
446	20240806	120200	28690171	1949	1949	1949	1949	0
447	20240806	120100	28690171	1949	1949	1949	1949	0
448	20240806	120000	28690171	1949	1949	1949	1949	0
449	20240806	115900	28690171	1949	1949	1949	1949	0
450	20240806	115800	28690171	1949	1949	1949	1949	0
451	20240806	115700	28690171	1949	1949	1949	1949	0
452	20240806	115600	28690171	1949	1949	1949	1949	0
453	20240806	115500	28690171	1949	1949	1949	1949	0
454	20240806	115400	28690171	1949	1949	1949	1949	0
455	20240806	115300	28690171	1949	1949	1949	1949	0
456	20240806	115200	28690171	1949	1949	1949	1949	0
457	20240806	115100	28690171	1949	1949	1949	1949	0
458	20240806	115000	28690171	1949	1949	1949	1949	0
459	20240806	114900	28690171	1949	1949	1949	1949	0
460	20240806	114800	28690171	1949	1949	1949	1949	0
461	20240806	114700	28690171	1949	1949	1949	1949	0
462	20240806	114600	28690171	1949	1949	1949	1949	0
463	20240806	114500	28690171	1949	1949	1949	1949	0
464	20240806	114400	28690171	1949	1949	1949	1949	0
465	20240806	114300	28690171	1949	1949	1949	1949	0
466	20240806	114200	28690171	1949	1949	1949	1949	0
467	20240806	114100	28690171	1949	1949	1949	1949	0
468	20240806	114000	28690171	1949	1949	1949	1949	0
469	20240806	113900	28690171	1949	1949	1949	1949	0
470	20240806	113800	28690171	1949	1949	1949	1949	0
471	20240806	113700	28690171	1949	1949	1949	1949	0
472	20240806	113600	28690171	1949	1949	1949	1949	0
473	20240806	113500	28690171	1949	1949	1949	1949	0
474	20240806	113400	28690171	1949	1949	1949	1949	0
475	20240806	113300	28690171	1949	1949	1949	1949	0
476	20240806	113200	28690171	1949	1949	1949	1949	0
477	20240806	113100	28690171	1949	1949	1949	1949	0
478	20240806	113000	28690171	1949	1949	1949	1949	0
479	20240806	112900	28690171	1949	1949	1949	1949	0
480	20240806	112800	28690171	1949	1949	1949	1949	0
481	20240806	112700	28690171	1949	1949	1949	1949	0
482	20240806	112600	28690171	1949	1949	1949	1949	0
483	20240806	112500	28690171	1949	1949	1949	1949	0
484	20240806	112400	28690171	1949	1949	1949	1949	0
485	20240806	112300	28690171	1949	1949	1949	1949	0
486	20240806	112200	28690171	1949	1949	1949	1949	0
487	20240806	112100	28690171	1949	1949	1949	1949	0
488	20240806	112000	28690171	1949	1949	1949	1949	0
489	20240806	111900	28690171	1949	1949	1949	1949	0
490	20240806	111800	28690171	1949	1949	1949	1949	0
491	20240806	111700	28690171	1949	1949	1949	1949	0
492	20240806	111600	28690171	1949	1949	1949	1949	0
493	20240806	111500	28690171	1949	1949	1949	1949	0
494	20240806	111400	28690171	1949	1949	1949	1949	0
495	20240806	111300	28690171	1949	1949	1949	1949	0
496	20240806	111200	28690171	1949	1949	1949	1949	0
497	20240806	111100	28690171	1949	1949	1949	1949	0
498	20240806	111000	28690171	1949	1949	1949	1949	0
499	20240806	110900	28690171	1949	1949	1949	1949	0
500	20240806	110800	28690171	1949	1949	1949	1949	0
501	20240806	110700	28690171	1949	1949	1949	1949	0
502	20240806	110600	28690171	1949	1949	1949	1949	0
503	20240806	110500	28690171	1949	1949	1949	1949	0
504	20240806	110400	28690171	1949	1949	1949	1949	0
505	20240806	110300	28690171	1949	1949	1949	1949	0
506	20240806	110200	28690171	1949	1949	1949	1949	0
507	20240806	110100	28690171	1949	1949	1949	1949	0
508	20240806	110000	28690171	1949	1949	1949	1949	0
509	20240806	105900	28690171	1949	1949	1949	1949	0
510	20240806	105800	28690171	1949	1949	1949	1949	0
511	20240806	105700	28690171	1949	1949	1949	1949	0
512	20240806	105600	28690171	1949	1949	1949	1949	0
513	20240806	105500	28690171	1949	1949	1949	1949	0
514	20240806	105400	28690171	1949	1949	1949	1949	0
515	20240806	105300	28690171	1949	1949	1949	1949	0
516	20240806	105200	28690171	1949	1949	1949	1949	0
517	20240806	105100	28690171	1949	1949	1949	1949	0
518	20240806	105000	28690171	1949	1949	1949	1949	0
519	20240806	104900	28690171	1949	1949	1949	1949	0
520	20240806	104800	28690171	1949	1949	1949	1949	1
521	20240806	104700	28688222	1937	1933	1937	1933	3
522	20240806	104600	28682419	1949	1949	1949	1949	0
523	20240806	104500	28682419	1949	1949	1949	1949	0
524	20240806	104400	28682419	1949	1949	1949	1949	0
525	20240806	104300	28682419	1949	1949	1949	1949	0
526	20240806	104200	28682419	1949	1949	1949	1949	0
527	20240806	104100	28682419	1949	1949	1949	1949	0
528	20240806	104000	28682419	1949	1949	1949	1949	0
529	20240806	103900	28682419	1949	1949	1949	1949	0
530	20240806	103800	28682419	1949	1949	1949	1949	0
531	20240806	103700	28682419	1949	1949	1949	1949	0
532	20240806	103600	28682419	1949	1949	1949	1949	0
533	20240806	103500	28682419	1949	1949	1949	1949	0
534	20240806	103400	28682419	1949	1949	1949	1949	0
535	20240806	103300	28682419	1949	1949	1949	1949	0
536	20240806	103200	28682419	1949	1949	1949	1949	0
537	20240806	103100	28682419	1949	1949	1949	1949	0
538	20240806	103000	28682419	1949	1949	1949	1949	0
539	20240806	102900	28682419	1949	1949	1949	1949	0
540	20240806	102800	28682419	1949	1949	1949	1949	0
541	20240806	102700	28682419	1949	1949	1949	1949	0
542	20240806	102600	28682419	1949	1949	1949	1949	0
543	20240806	102500	28682419	1949	1949	1949	1949	0
544	20240806	102400	28682419	1949	1949	1949	1949	0
545	20240806	102300	28682419	1949	1949	1949	1949	0
546	20240806	102200	28682419	1949	1949	1949	1949	0
547	20240806	102100	28682419	1949	1949	1949	1949	0
548	20240806	102000	28682419	1949	1949	1949	1949	0
549	20240806	101900	28682419	1949	1949	1949	1949	0
550	20240806	101800	28682419	1949	1949	1949	1949	0
551	20240806	101700	28682419	1949	1949	1949	1949	0
552	20240806	101600	28682419	1949	1949	1949	1949	0
553	20240806	101500	28682419	1949	1949	1949	1949	0
554	20240806	101400	28682419	1949	1949	1949	1949	0
555	20240806	101300	28682419	1949	1949	1949	1949	0
556	20240806	101200	28682419	1949	1949	1949	1949	0
557	20240806	101100	28682419	1949	1939	1949	1939	631
558	20240806	101000	27457128	1939	1939	1939	1939	0
559	20240806	100900	27457128	1939	1939	1939	1939	0
560	20240806	100800	27457128	1939	1939	1939	1939	0
561	20240806	100700	27457128	1939	1939	1939	1939	2
562	20240806	100600	27453250	1938	1938	1938	1938	0
563	20240806	100500	27453250	1938	1938	1938	1938	1
564	20240806	100400	27451312	1939	1939	1939	1939	0
565	20240806	100300	27451312	1939	1939	1939	1939	0
566	20240806	100200	27451312	1939	1939	1939	1939	0
567	20240806	100100	27451312	1939	1939	1939	1939	0
568	20240806	100000	27451312	1939	1939	1939	1939	1
569	20240806	095900	27449373	1927	1927	1927	1927	0
570	20240806	095800	27449373	1927	1927	1927	1927	0
571	20240806	095700	27449373	1927	1927	1927	1927	0
572	20240806	095600	27449373	1927	1927	1927	1927	0
573	20240806	095500	27449373	1927	1927	1927	1927	0
574	20240806	095400	27449373	1927	1927	1927	1927	0
575	20240806	095300	27449373	1927	1927	1927	1927	0
576	20240806	095200	27449373	1927	1927	1927	1927	1
577	20240806	095100	27447446	1922	1922	1922	1922	0
578	20240806	095000	27447446	1922	1922	1922	1922	1
579	20240806	094900	27445524	1930	1930	1930	1930	0
580	20240806	094800	27445524	1930	1930	1930	1930	6349
581	20240806	094700	15191954	1922	1922	1922	1922	198
582	20240806	094600	14811398	1922	1922	1922	1922	0
583	20240806	094500	14811398	1922	1922	1922	1922	0
584	20240806	094400	14811398	1922	1922	1922	1922	0
585	20240806	094300	14811398	1922	1922	1922	1922	0
586	20240806	094200	14811398	1922	1922	1922	1922	0
587	20240806	094100	14811398	1922	1922	1922	1922	0
588	20240806	094000	14811398	1922	1922	1922	1922	0
589	20240806	093900	14811398	1922	1922	1922	1922	0
590	20240806	093800	14811398	1922	1922	1922	1922	0
591	20240806	093700	14811398	1922	1922	1922	1922	0
592	20240806	093600	14811398	1922	1922	1922	1922	0
593	20240806	093500	14811398	1922	1922	1922	1922	0
594	20240806	093400	14811398	1922	1922	1922	1922	0
595	20240806	093300	14811398	1922	1922	1922	1922	0
596	20240806	093200	14811398	1922	1922	1922	1922	0
597	20240806	093100	14811398	1922	1922	1922	1922	0
598	20240806	093000	14811398	1922	1922	1922	1922	0
599	20240806	092900	14811398	1922	1922	1922	1922	1
600	20240806	092800	14809476	1885	1895	1895	1885	1000
601	20240806	092700	12918886	1922	1922	1922	1922	0
602	20240806	092600	12918886	1922	1922	1922	1922	1
603	20240806	092500	12916964	1930	1930	1930	1930	0
604	20240806	092400	12916964	1930	1930	1930	1930	0
605	20240806	092300	12916964	1930	1930	1930	1930	0
606	20240806	092200	12916964	1930	1927	1930	1927	155
607	20240806	092100	12618054	1910	1910	1910	1910	0
608	20240806	092000	12618054	1910	1910	1910	1910	40
609	20240806	091900	12541654	1930	1930	1930	1930	0
610	20240806	091800	12541654	1930	1930	1930	1930	0
611	20240806	091700	12541654	1930	1930	1930	1930	0
612	20240806	091600	12541654	1930	1930	1930	1930	0
613	20240806	091500	12541654	1930	1930	1930	1930	0
614	20240806	091400	12541654	1930	1930	1930	1930	0
615	20240806	091300	12541654	1930	1930	1930	1930	0
616	20240806	091200	12541654	1930	1930	1930	1930	0
617	20240806	091100	12541654	1930	1930	1930	1930	0
618	20240806	091000	12541654	1930	1930	1930	1930	0
619	20240806	090900	12541654	1930	1930	1930	1930	0
620	20240806	090800	12541654	1930	1930	1930	1930	0
621	20240806	090700	12541654	1930	1930	1930	1930	1000
622	20240806	090600	10611654	1930	1930	1930	1930	479
623	20240806	090500	9687184	1930	1880	1930	1880	376
624	20240806	090400	8967642	1879	1879	1879	1879	160
625	20240806	090300	8667002	1851	1851	1851	1851	0
626	20240806	090200	8667002	1851	1851	1851	1851	0
627	20240806	090100	8667002	1851	1856	1856	1851	590
628	20240806	090000	7574453	1880	1851	1880	1851	4091