KissMeData/189980/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202800	120513231	1916	1916	1916	1916	851
3	20240822	202700	120513231	1916	1916	1916	1916	0
4	20240822	202600	120513231	1916	1916	1916	1916	0
5	20240822	202500	120513231	1916	1916	1916	1916	0
6	20240822	202400	120513231	1916	1916	1916	1916	0
7	20240822	202300	120513231	1916	1916	1916	1916	0
8	20240822	202200	120513231	1916	1916	1916	1916	0
9	20240822	202100	120513231	1916	1916	1916	1916	0
10	20240822	202000	120513231	1916	1916	1916	1916	0
11	20240822	201900	120513231	1916	1916	1916	1916	0
12	20240822	201800	120513231	1916	1916	1916	1916	0
13	20240822	201700	120513231	1916	1916	1916	1916	0
14	20240822	201600	120513231	1916	1916	1916	1916	0
15	20240822	201500	120513231	1916	1916	1916	1916	0
16	20240822	201400	120513231	1916	1916	1916	1916	0
17	20240822	201300	120513231	1916	1916	1916	1916	0
18	20240822	201200	120513231	1916	1916	1916	1916	0
19	20240822	201100	120513231	1916	1916	1916	1916	0
20	20240822	201000	120513231	1916	1916	1916	1916	0
21	20240822	200900	120513231	1916	1916	1916	1916	0
22	20240822	200800	120513231	1916	1916	1916	1916	0
23	20240822	200700	120513231	1916	1916	1916	1916	0
24	20240822	200600	120513231	1916	1916	1916	1916	0
25	20240822	200500	120513231	1916	1916	1916	1916	0
26	20240822	200400	120513231	1916	1916	1916	1916	0
27	20240822	200300	120513231	1916	1916	1916	1916	0
28	20240822	200200	120513231	1916	1916	1916	1916	0
29	20240822	200100	120513231	1916	1916	1916	1916	0
30	20240822	200000	120513231	1916	1916	1916	1916	0
31	20240822	195900	120513231	1916	1916	1916	1916	0
32	20240822	195800	120513231	1916	1916	1916	1916	851
33	20240822	195700	120513231	1916	1916	1916	1916	0
34	20240822	195600	120513231	1916	1916	1916	1916	0
35	20240822	195500	120513231	1916	1916	1916	1916	0
36	20240822	195400	120513231	1916	1916	1916	1916	0
37	20240822	195300	120513231	1916	1916	1916	1916	0
38	20240822	195200	120513231	1916	1916	1916	1916	0
39	20240822	195100	120513231	1916	1916	1916	1916	0
40	20240822	195000	120513231	1916	1916	1916	1916	0
41	20240822	194900	120513231	1916	1916	1916	1916	0
42	20240822	194800	120513231	1916	1916	1916	1916	0
43	20240822	194700	120513231	1916	1916	1916	1916	0
44	20240822	194600	120513231	1916	1916	1916	1916	0
45	20240822	194500	120513231	1916	1916	1916	1916	0
46	20240822	194400	120513231	1916	1916	1916	1916	0
47	20240822	194300	120513231	1916	1916	1916	1916	0
48	20240822	194200	120513231	1916	1916	1916	1916	0
49	20240822	194100	120513231	1916	1916	1916	1916	0
50	20240822	194000	120513231	1916	1916	1916	1916	0
51	20240822	193900	120513231	1916	1916	1916	1916	0
52	20240822	193800	120513231	1916	1916	1916	1916	0
53	20240822	193700	120513231	1916	1916	1916	1916	0
54	20240822	193600	120513231	1916	1916	1916	1916	0
55	20240822	193500	120513231	1916	1916	1916	1916	0
56	20240822	193400	120513231	1916	1916	1916	1916	0
57	20240822	193300	120513231	1916	1916	1916	1916	0
58	20240822	193200	120513231	1916	1916	1916	1916	0
59	20240822	193100	120513231	1916	1916	1916	1916	0
60	20240822	193000	120513231	1916	1916	1916	1916	0
61	20240822	192900	120513231	1916	1916	1916	1916	0
62	20240822	192800	120513231	1916	1916	1916	1916	851
63	20240822	192700	120513231	1916	1916	1916	1916	0
64	20240822	192600	120513231	1916	1916	1916	1916	0
65	20240822	192500	120513231	1916	1916	1916	1916	0
66	20240822	192400	120513231	1916	1916	1916	1916	0
67	20240822	192300	120513231	1916	1916	1916	1916	0
68	20240822	192200	120513231	1916	1916	1916	1916	0
69	20240822	192100	120513231	1916	1916	1916	1916	0
70	20240822	192000	120513231	1916	1916	1916	1916	0
71	20240822	191900	120513231	1916	1916	1916	1916	0
72	20240822	191800	120513231	1916	1916	1916	1916	0
73	20240822	191700	120513231	1916	1916	1916	1916	0
74	20240822	191600	120513231	1916	1916	1916	1916	0
75	20240822	191500	120513231	1916	1916	1916	1916	0
76	20240822	191400	120513231	1916	1916	1916	1916	0
77	20240822	191300	120513231	1916	1916	1916	1916	0
78	20240822	191200	120513231	1916	1916	1916	1916	0
79	20240822	191100	120513231	1916	1916	1916	1916	0
80	20240822	191000	120513231	1916	1916	1916	1916	0
81	20240822	190900	120513231	1916	1916	1916	1916	0
82	20240822	190800	120513231	1916	1916	1916	1916	0
83	20240822	190700	120513231	1916	1916	1916	1916	0
84	20240822	190600	120513231	1916	1916	1916	1916	0
85	20240822	190500	120513231	1916	1916	1916	1916	0
86	20240822	190400	120513231	1916	1916	1916	1916	0
87	20240822	190300	120513231	1916	1916	1916	1916	0
88	20240822	190200	120513231	1916	1916	1916	1916	0
89	20240822	190100	120513231	1916	1916	1916	1916	0
90	20240822	190000	120513231	1916	1916	1916	1916	0
91	20240822	185900	120513231	1916	1916	1916	1916	0
92	20240822	185800	120513231	1916	1916	1916	1916	851
93	20240822	185700	120513231	1916	1916	1916	1916	0
94	20240822	185600	120513231	1916	1916	1916	1916	0
95	20240822	185500	120513231	1916	1916	1916	1916	0
96	20240822	185400	120513231	1916	1916	1916	1916	0
97	20240822	185300	120513231	1916	1916	1916	1916	0
98	20240822	185200	120513231	1916	1916	1916	1916	0
99	20240822	185100	120513231	1916	1916	1916	1916	0
100	20240822	185000	120513231	1916	1916	1916	1916	0
101	20240822	184900	120513231	1916	1916	1916	1916	0
102	20240822	184800	120513231	1916	1916	1916	1916	0
103	20240822	184700	120513231	1916	1916	1916	1916	0
104	20240822	184600	120513231	1916	1916	1916	1916	0
105	20240822	184500	120513231	1916	1916	1916	1916	0
106	20240822	184400	120513231	1916	1916	1916	1916	0
107	20240822	184300	120513231	1916	1916	1916	1916	0
108	20240822	184200	120513231	1916	1916	1916	1916	0
109	20240822	184100	120513231	1916	1916	1916	1916	0
110	20240822	184000	120513231	1916	1916	1916	1916	0
111	20240822	183900	120513231	1916	1916	1916	1916	0
112	20240822	183800	120513231	1916	1916	1916	1916	0
113	20240822	183700	120513231	1916	1916	1916	1916	0
114	20240822	183600	120513231	1916	1916	1916	1916	0
115	20240822	183500	120513231	1916	1916	1916	1916	0
116	20240822	183400	120513231	1916	1916	1916	1916	0
117	20240822	183300	120513231	1916	1916	1916	1916	0
118	20240822	183200	120513231	1916	1916	1916	1916	0
119	20240822	183100	120513231	1916	1916	1916	1916	0
120	20240822	183000	120513231	1916	1916	1916	1916	0
121	20240822	182900	120513231	1916	1916	1916	1916	0
122	20240822	182800	120513231	1916	1916	1916	1916	851
123	20240822	182700	120513231	1916	1916	1916	1916	0
124	20240822	182600	120513231	1916	1916	1916	1916	0
125	20240822	182500	120513231	1916	1916	1916	1916	0
126	20240822	182400	120513231	1916	1916	1916	1916	0
127	20240822	182300	120513231	1916	1916	1916	1916	0
128	20240822	182200	120513231	1916	1916	1916	1916	0
129	20240822	182100	120513231	1916	1916	1916	1916	0
130	20240822	182000	120513231	1916	1916	1916	1916	0
131	20240822	181900	120513231	1916	1916	1916	1916	0
132	20240822	181800	120513231	1916	1916	1916	1916	0
133	20240822	181700	120513231	1916	1916	1916	1916	0
134	20240822	181600	120513231	1916	1916	1916	1916	0
135	20240822	181500	120513231	1916	1916	1916	1916	0
136	20240822	181400	120513231	1916	1916	1916	1916	0
137	20240822	181300	120513231	1916	1916	1916	1916	0
138	20240822	181200	120513231	1916	1916	1916	1916	0
139	20240822	181100	120513231	1916	1916	1916	1916	0
140	20240822	181000	120513231	1916	1916	1916	1916	0
141	20240822	180900	120513231	1916	1916	1916	1916	0
142	20240822	180800	120513231	1916	1916	1916	1916	0
143	20240822	180700	120513231	1916	1916	1916	1916	0
144	20240822	180600	120513231	1916	1916	1916	1916	0
145	20240822	180500	120513231	1916	1916	1916	1916	0
146	20240822	180400	120513231	1916	1916	1916	1916	0
147	20240822	180300	120513231	1916	1916	1916	1916	0
148	20240822	180200	120513231	1916	1916	1916	1916	0
149	20240822	180100	120513231	1916	1916	1916	1916	0
150	20240822	180000	120513231	1916	1916	1916	1916	0
151	20240822	175900	120513231	1916	1916	1916	1916	0
152	20240822	175800	120513231	1916	1916	1916	1916	851
153	20240822	175700	120513231	1916	1916	1916	1916	0
154	20240822	175600	120513231	1916	1916	1916	1916	0
155	20240822	175500	120513231	1916	1916	1916	1916	0
156	20240822	175400	120513231	1916	1916	1916	1916	0
157	20240822	175300	120513231	1916	1916	1916	1916	0
158	20240822	175200	120513231	1916	1916	1916	1916	0
159	20240822	175100	120513231	1916	1916	1916	1916	0
160	20240822	175000	120513231	1916	1916	1916	1916	0
161	20240822	174900	120513231	1916	1916	1916	1916	0
162	20240822	174800	120513231	1916	1916	1916	1916	0
163	20240822	174700	120513231	1916	1916	1916	1916	0
164	20240822	174600	120513231	1916	1916	1916	1916	0
165	20240822	174500	120513231	1916	1916	1916	1916	0
166	20240822	174400	120513231	1916	1916	1916	1916	0
167	20240822	174300	120513231	1916	1916	1916	1916	0
168	20240822	174200	120513231	1916	1916	1916	1916	0
169	20240822	174100	120513231	1916	1916	1916	1916	0
170	20240822	174000	120513231	1916	1916	1916	1916	0
171	20240822	173900	120513231	1916	1916	1916	1916	0
172	20240822	173800	120513231	1916	1916	1916	1916	0
173	20240822	173700	120513231	1916	1916	1916	1916	0
174	20240822	173600	120513231	1916	1916	1916	1916	0
175	20240822	173500	120513231	1916	1916	1916	1916	0
176	20240822	173400	120513231	1916	1916	1916	1916	0
177	20240822	173300	120513231	1916	1916	1916	1916	0
178	20240822	173200	120513231	1916	1916	1916	1916	0
179	20240822	173100	120513231	1916	1916	1916	1916	0
180	20240822	173000	120513231	1916	1916	1916	1916	0
181	20240822	172900	120513231	1916	1916	1916	1916	0
182	20240822	172800	120513231	1916	1916	1916	1916	851
183	20240822	172700	120513231	1916	1916	1916	1916	0
184	20240822	172600	120513231	1916	1916	1916	1916	0
185	20240822	172500	120513231	1916	1916	1916	1916	0
186	20240822	172400	120513231	1916	1916	1916	1916	0
187	20240822	172300	120513231	1916	1916	1916	1916	0
188	20240822	172200	120513231	1916	1916	1916	1916	0
189	20240822	172100	120513231	1916	1916	1916	1916	0
190	20240822	172000	120513231	1916	1916	1916	1916	0
191	20240822	171900	120513231	1916	1916	1916	1916	0
192	20240822	171800	120513231	1916	1916	1916	1916	0
193	20240822	171700	120513231	1916	1916	1916	1916	0
194	20240822	171600	120513231	1916	1916	1916	1916	0
195	20240822	171500	120513231	1916	1916	1916	1916	0
196	20240822	171400	120513231	1916	1916	1916	1916	0
197	20240822	171300	120513231	1916	1916	1916	1916	0
198	20240822	171200	120513231	1916	1916	1916	1916	0
199	20240822	171100	120513231	1916	1916	1916	1916	0
200	20240822	171000	120513231	1916	1916	1916	1916	0
201	20240822	170900	120513231	1916	1916	1916	1916	0
202	20240822	170800	120513231	1916	1916	1916	1916	0
203	20240822	170700	120513231	1916	1916	1916	1916	0
204	20240822	170600	120513231	1916	1916	1916	1916	0
205	20240822	170500	120513231	1916	1916	1916	1916	0
206	20240822	170400	120513231	1916	1916	1916	1916	0
207	20240822	170300	120513231	1916	1916	1916	1916	0
208	20240822	170200	120513231	1916	1916	1916	1916	0
209	20240822	170100	120513231	1916	1916	1916	1916	0
210	20240822	170000	120513231	1916	1916	1916	1916	0
211	20240822	165900	120513231	1916	1916	1916	1916	0
212	20240822	165800	120513231	1916	1916	1916	1916	851
213	20240822	165700	120513231	1916	1916	1916	1916	0
214	20240822	165600	120513231	1916	1916	1916	1916	0
215	20240822	165500	120513231	1916	1916	1916	1916	0
216	20240822	165400	120513231	1916	1916	1916	1916	0
217	20240822	165300	120513231	1916	1916	1916	1916	0
218	20240822	165200	120513231	1916	1916	1916	1916	0
219	20240822	165100	120513231	1916	1916	1916	1916	0
220	20240822	165000	120513231	1916	1916	1916	1916	0
221	20240822	164900	120513231	1916	1916	1916	1916	0
222	20240822	164800	120513231	1916	1916	1916	1916	0
223	20240822	164700	120513231	1916	1916	1916	1916	0
224	20240822	164600	120513231	1916	1916	1916	1916	0
225	20240822	164500	120513231	1916	1916	1916	1916	0
226	20240822	164400	120513231	1916	1916	1916	1916	0
227	20240822	164300	120513231	1916	1916	1916	1916	0
228	20240822	164200	120513231	1916	1916	1916	1916	0
229	20240822	164100	120513231	1916	1916	1916	1916	0
230	20240822	164000	120513231	1916	1916	1916	1916	0
231	20240822	163900	120513231	1916	1916	1916	1916	0
232	20240822	163800	120513231	1916	1916	1916	1916	0
233	20240822	163700	120513231	1916	1916	1916	1916	0
234	20240822	163600	120513231	1916	1916	1916	1916	0
235	20240822	163500	120513231	1916	1916	1916	1916	0
236	20240822	163400	120513231	1916	1916	1916	1916	0
237	20240822	163300	120513231	1916	1916	1916	1916	0
238	20240822	163200	120513231	1916	1916	1916	1916	0
239	20240822	163100	120513231	1916	1916	1916	1916	0
240	20240822	163000	120513231	1916	1916	1916	1916	0
241	20240822	162900	120513231	1916	1916	1916	1916	0
242	20240822	162800	120513231	1916	1916	1916	1916	851
243	20240822	162700	120513231	1916	1916	1916	1916	0
244	20240822	162600	120513231	1916	1916	1916	1916	0
245	20240822	162500	120513231	1916	1916	1916	1916	0
246	20240822	162400	120513231	1916	1916	1916	1916	0
247	20240822	162300	120513231	1916	1916	1916	1916	0
248	20240822	162200	120513231	1916	1916	1916	1916	0
249	20240822	162100	120513231	1916	1916	1916	1916	0
250	20240822	162000	120513231	1916	1916	1916	1916	0
251	20240822	161900	120513231	1916	1916	1916	1916	0
252	20240822	161800	120513231	1916	1916	1916	1916	0
253	20240822	161700	120513231	1916	1916	1916	1916	0
254	20240822	161600	120513231	1916	1916	1916	1916	0
255	20240822	161500	120513231	1916	1916	1916	1916	0
256	20240822	161400	120513231	1916	1916	1916	1916	0
257	20240822	161300	120513231	1916	1916	1916	1916	0
258	20240822	161200	120513231	1916	1916	1916	1916	0
259	20240822	161100	120513231	1916	1916	1916	1916	0
260	20240822	161000	120513231	1916	1916	1916	1916	0
261	20240822	160900	120513231	1916	1916	1916	1916	0
262	20240822	160800	120513231	1916	1916	1916	1916	0
263	20240822	160700	120513231	1916	1916	1916	1916	0
264	20240822	160600	120513231	1916	1916	1916	1916	0
265	20240822	160500	120513231	1916	1916	1916	1916	0
266	20240822	160400	120513231	1916	1916	1916	1916	0
267	20240822	160300	120513231	1916	1916	1916	1916	0
268	20240822	160200	120513231	1916	1916	1916	1916	0
269	20240822	160100	120513231	1916	1916	1916	1916	0
270	20240822	160000	120513231	1916	1916	1916	1916	0
271	20240822	155900	120513231	1916	1916	1916	1916	0
272	20240822	155800	120513231	1916	1916	1916	1916	851
273	20240822	155700	120513231	1916	1916	1916	1916	0
274	20240822	155600	120513231	1916	1916	1916	1916	0
275	20240822	155500	120513231	1916	1916	1916	1916	0
276	20240822	155400	120513231	1916	1916	1916	1916	0
277	20240822	155300	120513231	1916	1916	1916	1916	0
278	20240822	155200	120513231	1916	1916	1916	1916	0
279	20240822	155100	120513231	1916	1916	1916	1916	0
280	20240822	155000	120513231	1916	1916	1916	1916	0
281	20240822	154900	120513231	1916	1916	1916	1916	0
282	20240822	154800	120513231	1916	1916	1916	1916	0
283	20240822	154700	120513231	1916	1916	1916	1916	0
284	20240822	154600	120513231	1916	1916	1916	1916	0
285	20240822	154500	120513231	1916	1916	1916	1916	0
286	20240822	154400	120513231	1916	1916	1916	1916	0
287	20240822	154300	120513231	1916	1916	1916	1916	0
288	20240822	154200	120513231	1916	1916	1916	1916	0
289	20240822	154100	120513231	1916	1916	1916	1916	0
290	20240822	154000	120513231	1916	1916	1916	1916	0
291	20240822	153900	120513231	1916	1916	1916	1916	0
292	20240822	153800	120513231	1916	1916	1916	1916	0
293	20240822	153700	120513231	1916	1916	1916	1916	0
294	20240822	153600	120513231	1916	1916	1916	1916	0
295	20240822	153500	120513231	1916	1916	1916	1916	0
296	20240822	153400	120513231	1916	1916	1916	1916	0
297	20240822	153300	120513231	1916	1916	1916	1916	0
298	20240822	153200	120513231	1916	1916	1916	1916	0
299	20240822	153100	120513231	1916	1916	1916	1916	0
300	20240822	153000	120513231	1916	1916	1916	1916	851
301	20240822	152900	118882715	1919	1919	1919	1919	0
302	20240822	152800	118882715	1919	1919	1919	1919	0
303	20240822	152700	118882715	1919	1919	1919	1919	0
304	20240822	152600	118882715	1919	1919	1919	1919	0
305	20240822	152500	118882715	1919	1919	1919	1919	0
306	20240822	152400	118882715	1919	1919	1919	1919	0
307	20240822	152300	118882715	1919	1919	1919	1919	0
308	20240822	152200	118882715	1919	1919	1919	1919	0
309	20240822	152100	118882715	1919	1919	1919	1919	0
310	20240822	152000	118882715	1919	1919	1919	1919	0
311	20240822	151900	118882715	1919	1913	1919	1913	70
312	20240822	151800	118748397	1920	1920	1920	1913	1570
313	20240822	151700	115741518	1918	1910	1918	1910	1960
314	20240822	151600	111993906	1910	1900	1910	1900	1179
315	20240822	151500	109751316	1901	1901	1901	1901	1
316	20240822	151400	109749415	1910	1910	1910	1910	0
317	20240822	151300	109749415	1910	1910	1910	1910	1
318	20240822	151200	109747505	1899	1903	1910	1899	1246
319	20240822	151100	107380320	1910	1910	1910	1910	0
320	20240822	151000	107380320	1910	1910	1910	1910	0
321	20240822	150900	107380320	1910	1906	1910	1906	2100
322	20240822	150800	103377438	1906	1906	1906	1906	0
323	20240822	150700	103377438	1906	1905	1906	1899	721
324	20240822	150600	102008216	1906	1904	1906	1904	606
325	20240822	150500	100854350	1904	1896	1904	1895	10
326	20240822	150400	100835390	1904	1903	1904	1903	9
327	20240822	150300	100818262	1903	1903	1903	1903	0
328	20240822	150200	100818262	1903	1902	1903	1902	1222
329	20240822	150100	98492797	1902	1892	1902	1892	528
330	20240822	150000	97493491	1902	1902	1902	1902	1
331	20240822	145900	97491589	1902	1892	1902	1892	64
332	20240822	145800	97370201	1902	1892	1902	1892	8
333	20240822	145700	97355055	1902	1902	1902	1902	0
334	20240822	145600	97355055	1902	1892	1902	1892	2
335	20240822	145500	97351261	1902	1902	1902	1902	0
336	20240822	145400	97351261	1902	1902	1902	1902	0
337	20240822	145300	97351261	1902	1902	1902	1902	0
338	20240822	145200	97351261	1902	1902	1902	1902	0
339	20240822	145100	97351261	1902	1902	1902	1902	0
340	20240822	145000	97351261	1902	1902	1902	1902	12
341	20240822	144900	97328437	1901	1901	1901	1901	0
342	20240822	144800	97328437	1901	1901	1901	1901	0
343	20240822	144700	97328437	1901	1901	1901	1901	400
344	20240822	144600	96568037	1901	1901	1901	1901	0
345	20240822	144500	96568037	1901	1901	1901	1901	21
346	20240822	144400	96528116	1901	1901	1901	1901	10
347	20240822	144300	96509106	1901	1901	1901	1901	10
348	20240822	144200	96490096	1901	1901	1901	1901	0
349	20240822	144100	96490096	1901	1901	1901	1901	0
350	20240822	144000	96490096	1901	1900	1901	1900	5
351	20240822	143900	96480594	1900	1900	1900	1900	0
352	20240822	143800	96480594	1900	1896	1900	1896	100
353	20240822	143700	96290675	1895	1895	1895	1895	0
354	20240822	143600	96290675	1895	1892	1895	1892	544
355	20240822	143500	95259864	1898	1898	1898	1898	0
356	20240822	143400	95259864	1898	1898	1898	1898	0
357	20240822	143300	95259864	1898	1898	1898	1898	1
358	20240822	143200	95257966	1898	1898	1898	1898	0
359	20240822	143100	95257966	1898	1898	1898	1898	0
360	20240822	143000	95257966	1898	1898	1898	1898	1
361	20240822	142900	95256068	1892	1898	1898	1892	30
362	20240822	142800	95199245	1900	1900	1900	1900	0
363	20240822	142700	95199245	1900	1900	1900	1900	0
364	20240822	142600	95199245	1900	1900	1900	1900	1
365	20240822	142500	95197345	1900	1900	1900	1900	0
366	20240822	142400	95197345	1900	1900	1900	1900	0
367	20240822	142300	95197345	1900	1900	1900	1900	0
368	20240822	142200	95197345	1900	1900	1900	1900	0
369	20240822	142100	95197345	1900	1900	1900	1900	0
370	20240822	142000	95197345	1900	1900	1900	1900	0
371	20240822	141900	95197345	1900	1900	1900	1900	0
372	20240822	141800	95197345	1900	1900	1900	1900	0
373	20240822	141700	95197345	1900	1900	1900	1900	0
374	20240822	141600	95197345	1900	1900	1900	1900	0
375	20240822	141500	95197345	1900	1900	1900	1900	0
376	20240822	141400	95197345	1900	1900	1900	1900	0
377	20240822	141300	95197345	1900	1900	1900	1900	0
378	20240822	141200	95197345	1900	1900	1900	1900	0
379	20240822	141100	95197345	1900	1900	1900	1900	0
380	20240822	141000	95197345	1900	1900	1900	1900	0
381	20240822	140900	95197345	1900	1896	1900	1896	137
382	20240822	140800	94937483	1896	1893	1896	1893	3
383	20240822	140700	94931801	1893	1893	1893	1893	1
384	20240822	140600	94929908	1896	1896	1896	1896	0
385	20240822	140500	94929908	1896	1896	1896	1896	1
386	20240822	140400	94928012	1894	1894	1894	1894	0
387	20240822	140300	94928012	1894	1894	1894	1894	0
388	20240822	140200	94928012	1894	1894	1894	1894	11
389	20240822	140100	94907178	1895	1895	1895	1895	0
390	20240822	140000	94907178	1895	1895	1895	1895	0
391	20240822	135900	94907178	1895	1895	1895	1895	0
392	20240822	135800	94907178	1895	1895	1895	1895	0
393	20240822	135700	94907178	1895	1895	1895	1895	0
394	20240822	135600	94907178	1895	1895	1895	1895	1
395	20240822	135500	94905283	1897	1897	1897	1897	0
396	20240822	135400	94905283	1897	1897	1897	1897	0
397	20240822	135300	94905283	1897	1897	1897	1897	0
398	20240822	135200	94905283	1897	1897	1897	1897	0
399	20240822	135100	94905283	1897	1897	1897	1897	0
400	20240822	135000	94905283	1897	1897	1897	1897	0
401	20240822	134900	94905283	1897	1897	1897	1897	0
402	20240822	134800	94905283	1897	1897	1897	1897	0
403	20240822	134700	94905283	1897	1897	1897	1897	0
404	20240822	134600	94905283	1897	1897	1897	1897	0
405	20240822	134500	94905283	1897	1897	1897	1897	4
406	20240822	134400	94897695	1896	1896	1896	1896	0
407	20240822	134300	94897695	1896	1896	1896	1896	0
408	20240822	134200	94897695	1896	1896	1896	1896	0
409	20240822	134100	94897695	1896	1896	1896	1896	0
410	20240822	134000	94897695	1896	1896	1896	1896	14
411	20240822	133900	94871151	1896	1896	1896	1896	6
412	20240822	133800	94859775	1896	1896	1896	1892	4
413	20240822	133700	94852199	1892	1896	1896	1892	909
414	20240822	133600	93132336	1896	1894	1896	1894	4
415	20240822	133500	93124756	1894	1894	1894	1894	25
416	20240822	133400	93077406	1892	1892	1892	1892	0
417	20240822	133300	93077406	1892	1892	1892	1892	0
418	20240822	133200	93077406	1892	1892	1892	1892	107
419	20240822	133100	92874962	1892	1892	1892	1892	0
420	20240822	133000	92874962	1892	1892	1892	1892	0
421	20240822	132900	92874962	1892	1891	1892	1891	54
422	20240822	132800	92772830	1891	1891	1891	1891	51
423	20240822	132700	92676389	1892	1892	1892	1892	0
424	20240822	132600	92676389	1892	1892	1892	1892	0
425	20240822	132500	92676389	1892	1892	1892	1892	0
426	20240822	132400	92676389	1892	1889	1892	1889	17
427	20240822	132300	92644262	1889	1889	1889	1889	3
428	20240822	132200	92638595	1889	1889	1889	1889	1
429	20240822	132100	92636706	1885	1889	1889	1885	6
430	20240822	132000	92625390	1889	1889	1889	1885	16
431	20240822	131900	92595189	1885	1885	1885	1885	5
432	20240822	131800	92585764	1890	1890	1890	1890	0
433	20240822	131700	92585764	1890	1890	1890	1890	0
434	20240822	131600	92585764	1890	1884	1890	1884	5
435	20240822	131500	92576338	1892	1892	1892	1892	0
436	20240822	131400	92576338	1892	1892	1892	1892	0
437	20240822	131300	92576338	1892	1890	1892	1884	1631
438	20240822	131200	89497058	1890	1890	1890	1890	23
439	20240822	131100	89453588	1892	1892	1892	1892	0
440	20240822	131000	89453588	1892	1892	1892	1892	0
441	20240822	130900	89453588	1892	1892	1892	1892	0
442	20240822	130800	89453588	1892	1892	1892	1892	0
443	20240822	130700	89453588	1892	1892	1892	1892	0
444	20240822	130600	89453588	1892	1892	1892	1892	0
445	20240822	130500	89453588	1892	1887	1892	1887	28
446	20240822	130400	89400658	1892	1892	1892	1892	0
447	20240822	130300	89400658	1892	1892	1892	1892	0
448	20240822	130200	89400658	1892	1892	1892	1892	0
449	20240822	130100	89400658	1892	1892	1892	1892	0
450	20240822	130000	89400658	1892	1892	1892	1892	0
451	20240822	125900	89400658	1892	1892	1892	1892	0
452	20240822	125800	89400658	1892	1892	1892	1892	0
453	20240822	125700	89400658	1892	1892	1892	1892	10
454	20240822	125600	89381738	1892	1892	1892	1892	2
455	20240822	125500	89377954	1892	1892	1892	1892	1
456	20240822	125400	89376062	1893	1893	1893	1893	1
457	20240822	125300	89374169	1894	1894	1894	1894	0
458	20240822	125200	89374169	1894	1894	1894	1894	0
459	20240822	125100	89374169	1894	1893	1894	1893	401
460	20240822	125000	88615075	1893	1893	1893	1893	0
461	20240822	124900	88615075	1893	1893	1893	1893	0
462	20240822	124800	88615075	1893	1893	1893	1893	0
463	20240822	124700	88615075	1893	1893	1893	1893	1
464	20240822	124600	88613182	1882	1882	1882	1882	40
465	20240822	124500	88537902	1882	1891	1891	1882	1928
466	20240822	124400	84909397	1893	1893	1893	1893	0
467	20240822	124300	84909397	1893	1893	1893	1893	0
468	20240822	124200	84909397	1893	1893	1893	1893	0
469	20240822	124100	84909397	1893	1893	1893	1893	0
470	20240822	124000	84909397	1893	1893	1893	1893	102
471	20240822	123900	84716311	1893	1893	1893	1893	1
472	20240822	123800	84714418	1877	1877	1877	1877	5010
473	20240822	123700	75310648	1877	1888	1888	1877	6774
474	20240822	123600	62570870	1892	1892	1892	1892	13
475	20240822	123500	62546274	1886	1886	1886	1886	0
476	20240822	123400	62546274	1886	1891	1891	1886	790
477	20240822	123300	61054779	1892	1892	1892	1892	1
478	20240822	123200	61052887	1892	1892	1892	1892	9
479	20240822	123100	61035859	1893	1893	1893	1893	0
480	20240822	123000	61035859	1893	1893	1893	1893	0
481	20240822	122900	61035859	1893	1893	1893	1893	0
482	20240822	122800	61035859	1893	1893	1893	1893	0
483	20240822	122700	61035859	1893	1893	1893	1893	0
484	20240822	122600	61035859	1893	1893	1893	1893	1
485	20240822	122500	61033966	1889	1889	1889	1889	0
486	20240822	122400	61033966	1889	1889	1889	1889	0
487	20240822	122300	61033966	1889	1889	1889	1889	0
488	20240822	122200	61033966	1889	1889	1889	1889	0
489	20240822	122100	61033966	1889	1889	1889	1889	0
490	20240822	122000	61033966	1889	1889	1889	1889	0
491	20240822	121900	61033966	1889	1889	1889	1889	0
492	20240822	121800	61033966	1889	1889	1889	1889	0
493	20240822	121700	61033966	1889	1891	1892	1889	1276
494	20240822	121600	58621415	1892	1893	1893	1892	522
495	20240822	121500	57633639	1893	1894	1894	1893	375
496	20240822	121400	56923436	1894	1895	1895	1894	355
497	20240822	121300	56250931	1899	1899	1899	1899	0
498	20240822	121200	56250931	1899	1899	1899	1895	1261
499	20240822	121100	53859858	1899	1899	1899	1899	0
500	20240822	121000	53859858	1899	1901	1901	1898	237
501	20240822	120900	53409923	1899	1899	1899	1899	0
502	20240822	120800	53409923	1899	1899	1899	1899	0
503	20240822	120700	53409923	1899	1901	1901	1899	86
504	20240822	120600	53246439	1901	1901	1901	1901	0
505	20240822	120500	53246439	1901	1901	1901	1901	0
506	20240822	120400	53246439	1901	1901	1901	1901	0
507	20240822	120300	53246439	1901	1901	1901	1901	0
508	20240822	120200	53246439	1901	1901	1901	1901	0
509	20240822	120100	53246439	1901	1901	1901	1901	7
510	20240822	120000	53233132	1901	1901	1901	1901	0
511	20240822	115900	53233132	1901	1901	1901	1901	5
512	20240822	115800	53223627	1901	1901	1901	1901	1
513	20240822	115700	53221726	1902	1902	1902	1902	18
514	20240822	115600	53187490	1903	1903	1903	1903	25
515	20240822	115500	53139915	1903	1903	1903	1903	0
516	20240822	115400	53139915	1903	1903	1903	1903	0
517	20240822	115300	53139915	1903	1903	1903	1903	0
518	20240822	115200	53139915	1903	1903	1903	1903	0
519	20240822	115100	53139915	1903	1903	1903	1903	0
520	20240822	115000	53139915	1903	1903	1903	1903	0
521	20240822	114900	53139915	1903	1903	1903	1903	0
522	20240822	114800	53139915	1903	1903	1903	1903	0
523	20240822	114700	53139915	1903	1903	1903	1903	0
524	20240822	114600	53139915	1903	1903	1903	1903	0
525	20240822	114500	53139915	1903	1903	1903	1903	0
526	20240822	114400	53139915	1903	1903	1903	1903	0
527	20240822	114300	53139915	1903	1903	1903	1903	0
528	20240822	114200	53139915	1903	1903	1903	1903	872
529	20240822	114100	51480499	1909	1909	1909	1909	0
530	20240822	114000	51480499	1909	1909	1909	1909	0
531	20240822	113900	51480499	1909	1909	1909	1909	0
532	20240822	113800	51480499	1909	1909	1909	1909	1
533	20240822	113700	51478590	1907	1907	1907	1907	5
534	20240822	113600	51469055	1909	1909	1909	1909	0
535	20240822	113500	51469055	1909	1909	1909	1909	101
536	20240822	113400	51276246	1901	1900	1901	1900	13
537	20240822	113300	51251534	1900	1901	1909	1900	27
538	20240822	113200	51200170	1898	1898	1898	1898	0
539	20240822	113100	51200170	1898	1902	1902	1898	857
540	20240822	113000	49572267	1906	1906	1906	1906	1
541	20240822	112900	49570361	1903	1906	1906	1903	58
542	20240822	112800	49459984	1903	1903	1903	1903	0
543	20240822	112700	49459984	1903	1903	1903	1903	0
544	20240822	112600	49459984	1903	1903	1903	1903	0
545	20240822	112500	49459984	1903	1903	1903	1903	0
546	20240822	112400	49459984	1903	1903	1903	1903	0
547	20240822	112300	49459984	1903	1903	1903	1903	0
548	20240822	112200	49459984	1903	1903	1903	1903	0
549	20240822	112100	49459984	1903	1903	1903	1903	23
550	20240822	112000	49416215	1903	1903	1903	1903	0
551	20240822	111900	49416215	1903	1904	1904	1903	664
552	20240822	111800	48152049	1904	1904	1904	1904	0
553	20240822	111700	48152049	1904	1904	1904	1904	0
554	20240822	111600	48152049	1904	1904	1904	1904	0
555	20240822	111500	48152049	1904	1904	1904	1904	0
556	20240822	111400	48152049	1904	1904	1904	1904	0
557	20240822	111300	48152049	1904	1904	1904	1904	23
558	20240822	111200	48108257	1904	1904	1904	1904	0
559	20240822	111100	48108257	1904	1904	1904	1904	0
560	20240822	111000	48108257	1904	1904	1904	1904	3
561	20240822	110900	48102545	1904	1904	1904	1904	0
562	20240822	110800	48102545	1904	1904	1904	1904	0
563	20240822	110700	48102545	1904	1904	1904	1904	0
564	20240822	110600	48102545	1904	1904	1904	1904	21
565	20240822	110500	48062561	1909	1909	1909	1909	0
566	20240822	110400	48062561	1909	1909	1909	1909	0
567	20240822	110300	48062561	1909	1909	1909	1909	0
568	20240822	110200	48062561	1909	1909	1909	1909	0
569	20240822	110100	48062561	1909	1909	1909	1909	0
570	20240822	110000	48062561	1909	1908	1909	1908	10
571	20240822	105900	48043472	1904	1905	1905	1904	28
572	20240822	105800	47990135	1905	1906	1906	1905	1517
573	20240822	105700	45099218	1907	1908	1908	1907	968
574	20240822	105600	43253226	1908	1908	1908	1908	0
575	20240822	105500	43253226	1908	1908	1908	1908	0
576	20240822	105400	43253226	1908	1909	1909	1908	20
577	20240822	105300	43215048	1909	1910	1910	1909	2
578	20240822	105200	43211229	1909	1909	1909	1909	1
579	20240822	105100	43209320	1909	1909	1909	1909	3
580	20240822	105000	43203593	1909	1909	1909	1909	0
581	20240822	104900	43203593	1909	1909	1909	1909	15
582	20240822	104800	43174958	1909	1909	1909	1909	0
583	20240822	104700	43174958	1909	1909	1909	1909	23
584	20240822	104600	43131051	1911	1911	1911	1911	0
585	20240822	104500	43131051	1911	1911	1911	1911	5
586	20240822	104400	43121496	1911	1911	1911	1911	16
587	20240822	104300	43090920	1909	1909	1909	1909	0
588	20240822	104200	43090920	1909	1909	1909	1909	0
589	20240822	104100	43090920	1909	1909	1909	1909	22
590	20240822	104000	43048922	1910	1910	1910	1910	1
591	20240822	103900	43047012	1909	1909	1909	1909	0
592	20240822	103800	43047012	1909	1909	1909	1909	0
593	20240822	103700	43047012	1909	1909	1909	1909	20
594	20240822	103600	43008832	1910	1910	1910	1910	700
595	20240822	103500	41671832	1910	1910	1910	1910	0
596	20240822	103400	41671832	1910	1910	1910	1910	1
597	20240822	103300	41669922	1909	1909	1909	1909	11
598	20240822	103200	41648923	1909	1909	1910	1908	1525
599	20240822	103100	38738688	1910	1910	1910	1910	13
600	20240822	103000	38713858	1911	1911	1911	1911	0
601	20240822	102900	38713858	1911	1911	1911	1911	0
602	20240822	102800	38713858	1911	1911	1911	1911	0
603	20240822	102700	38713858	1911	1911	1911	1911	2
604	20240822	102600	38710036	1906	1906	1906	1906	73
605	20240822	102500	38570898	1906	1907	1907	1906	27
606	20240822	102400	38519418	1907	1907	1907	1907	20
607	20240822	102300	38481278	1906	1906	1906	1906	0
608	20240822	102200	38481278	1906	1905	1906	1905	8
609	20240822	102100	38466033	1905	1905	1905	1905	12
610	20240822	102000	38443173	1905	1905	1905	1905	32
611	20240822	101900	38382213	1904	1904	1904	1904	0
612	20240822	101800	38382213	1904	1904	1904	1904	14
613	20240822	101700	38355557	1904	1904	1904	1904	3
614	20240822	101600	38349845	1903	1903	1903	1903	10
615	20240822	101500	38330815	1903	1903	1903	1903	3
616	20240822	101400	38325106	1903	1903	1903	1903	9
617	20240822	101300	38307979	1903	1903	1903	1903	0
618	20240822	101200	38307979	1903	1903	1903	1903	0
619	20240822	101100	38307979	1903	1903	1903	1903	0
620	20240822	101000	38307979	1903	1903	1903	1903	0
621	20240822	100900	38307979	1903	1903	1903	1903	279
622	20240822	100800	37777042	1903	1903	1903	1903	3
623	20240822	100700	37771333	1900	1900	1900	1900	23
624	20240822	100600	37727633	1900	1901	1901	1900	776
625	20240822	100500	36253176	1903	1903	1903	1903	10
626	20240822	100400	36234146	1900	1900	1900	1900	0
627	20240822	100300	36234146	1900	1904	1904	1900	556
628	20240822	100200	35176920	1904	1904	1904	1904	5
629	20240822	100100	35167400	1904	1902	1904	1902	1258
630	20240822	100000	32774682	1902	1902	1902	1902	0
631	20240822	095900	32774682	1902	1904	1904	1902	814
632	20240822	095800	31225737	1905	1905	1905	1905	3
633	20240822	095700	31220022	1905	1904	1905	1904	12
634	20240822	095600	31197173	1903	1903	1903	1903	2
635	20240822	095500	31193367	1903	1903	1903	1903	0
636	20240822	095400	31193367	1903	1903	1903	1903	23
637	20240822	095300	31149598	1904	1905	1905	1904	13
638	20240822	095200	31124843	1903	1903	1903	1903	0
639	20240822	095100	31124843	1903	1903	1903	1903	0
640	20240822	095000	31124843	1903	1904	1904	1903	103
641	20240822	094900	30928811	1909	1909	1909	1909	0
642	20240822	094800	30928811	1909	1909	1909	1909	0
643	20240822	094700	30928811	1909	1909	1909	1909	2
644	20240822	094600	30924993	1905	1909	1909	1904	22
645	20240822	094500	30883080	1909	1909	1909	1909	5
646	20240822	094400	30873535	1907	1909	1909	1907	95
647	20240822	094300	30692284	1909	1906	1909	1905	3
648	20240822	094200	30686564	1907	1911	1911	1907	56
649	20240822	094100	30579748	1903	1907	1907	1903	5074
650	20240822	094000	20904623	1907	1907	1907	1907	0
651	20240822	093900	20904623	1907	1907	1907	1907	0
652	20240822	093800	20904623	1907	1907	1907	1907	23
653	20240822	093700	20860762	1911	1911	1911	1911	0
654	20240822	093600	20860762	1911	1911	1911	1911	0
655	20240822	093500	20860762	1911	1911	1911	1911	1
656	20240822	093400	20858851	1907	1913	1913	1907	853
657	20240822	093300	19231509	1913	1913	1913	1913	0
658	20240822	093200	19231509	1913	1911	1913	1911	533
659	20240822	093100	18211962	1911	1911	1911	1911	1
660	20240822	093000	18210051	1906	1911	1911	1906	501
661	20240822	092900	17255110	1910	1908	1910	1908	51
662	20240822	092800	17157722	1911	1907	1911	1907	7
663	20240822	092700	17144357	1908	1911	1911	1908	34
664	20240822	092600	17079482	1913	1913	1913	1913	1
665	20240822	092500	17077569	1906	1911	1911	1906	5452
666	20240822	092400	6663837	1911	1913	1913	1911	226
667	20240822	092300	6231746	1913	1914	1916	1913	23
668	20240822	092200	6187714	1917	1917	1918	1914	2017
669	20240822	092100	2323619	1918	1918	1918	1918	0
670	20240822	092000	2323619	1918	1918	1918	1918	0
671	20240822	091900	2323619	1918	1918	1918	1918	65
672	20240822	091800	2198949	1918	1918	1918	1918	0
673	20240822	091700	2198949	1918	1918	1918	1918	26
674	20240822	091600	2149081	1926	1926	1926	1926	1
675	20240822	091500	2147155	1928	1928	1928	1928	0
676	20240822	091400	2147155	1928	1928	1928	1928	0
677	20240822	091300	2147155	1928	1928	1928	1928	0
678	20240822	091200	2147155	1928	1917	1928	1917	275
679	20240822	091100	1619240	1917	1917	1917	1917	204
680	20240822	091000	1228172	1917	1917	1917	1917	163
681	20240822	090900	915701	1932	1932	1932	1932	0
682	20240822	090800	915701	1932	1917	1932	1917	68
683	20240822	090700	785180	1934	1932	1934	1932	30
684	20240822	090600	727164	1935	1935	1935	1935	0
685	20240822	090500	727164	1935	1936	1936	1935	16
686	20240822	090400	696189	1937	1920	1937	1916	110
687	20240822	090300	485016	1937	1937	1937	1937	0
688	20240822	090200	485016	1937	1930	1940	1930	150
689	20240822	090100	194930	1930	1930	1930	1930	1
690	20240822	090000	193000	1930	1930	1930	1930	100