KissMeData/037230/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191900	33657704	1905	1905	1905	1905	190
3	20240816	191800	33657704	1905	1905	1905	1905	0
4	20240816	191700	33657704	1905	1905	1905	1905	0
5	20240816	191600	33657704	1905	1905	1905	1905	0
6	20240816	191500	33657704	1905	1905	1905	1905	0
7	20240816	191400	33657704	1905	1905	1905	1905	0
8	20240816	191300	33657704	1905	1905	1905	1905	0
9	20240816	191200	33657704	1905	1905	1905	1905	0
10	20240816	191100	33657704	1905	1905	1905	1905	0
11	20240816	191000	33657704	1905	1905	1905	1905	0
12	20240816	190900	33657704	1905	1905	1905	1905	0
13	20240816	190800	33657704	1905	1905	1905	1905	0
14	20240816	190700	33657704	1905	1905	1905	1905	0
15	20240816	190600	33657704	1905	1905	1905	1905	0
16	20240816	190500	33657704	1905	1905	1905	1905	0
17	20240816	190400	33657704	1905	1905	1905	1905	0
18	20240816	190300	33657704	1905	1905	1905	1905	0
19	20240816	190200	33657704	1905	1905	1905	1905	0
20	20240816	190100	33657704	1905	1905	1905	1905	0
21	20240816	190000	33657704	1905	1905	1905	1905	0
22	20240816	185900	33657704	1905	1905	1905	1905	0
23	20240816	185800	33657704	1905	1905	1905	1905	0
24	20240816	185700	33657704	1905	1905	1905	1905	0
25	20240816	185600	33657704	1905	1905	1905	1905	0
26	20240816	185500	33657704	1905	1905	1905	1905	0
27	20240816	185400	33657704	1905	1905	1905	1905	0
28	20240816	185300	33657704	1905	1905	1905	1905	0
29	20240816	185200	33657704	1905	1905	1905	1905	0
30	20240816	185100	33657704	1905	1905	1905	1905	0
31	20240816	185000	33657704	1905	1905	1905	1905	0
32	20240816	184900	33657704	1905	1905	1905	1905	190
33	20240816	184800	33657704	1905	1905	1905	1905	0
34	20240816	184700	33657704	1905	1905	1905	1905	0
35	20240816	184600	33657704	1905	1905	1905	1905	0
36	20240816	184500	33657704	1905	1905	1905	1905	0
37	20240816	184400	33657704	1905	1905	1905	1905	0
38	20240816	184300	33657704	1905	1905	1905	1905	0
39	20240816	184200	33657704	1905	1905	1905	1905	0
40	20240816	184100	33657704	1905	1905	1905	1905	0
41	20240816	184000	33657704	1905	1905	1905	1905	0
42	20240816	183900	33657704	1905	1905	1905	1905	0
43	20240816	183800	33657704	1905	1905	1905	1905	0
44	20240816	183700	33657704	1905	1905	1905	1905	0
45	20240816	183600	33657704	1905	1905	1905	1905	0
46	20240816	183500	33657704	1905	1905	1905	1905	0
47	20240816	183400	33657704	1905	1905	1905	1905	0
48	20240816	183300	33657704	1905	1905	1905	1905	0
49	20240816	183200	33657704	1905	1905	1905	1905	0
50	20240816	183100	33657704	1905	1905	1905	1905	0
51	20240816	183000	33657704	1905	1905	1905	1905	0
52	20240816	182900	33657704	1905	1905	1905	1905	0
53	20240816	182800	33657704	1905	1905	1905	1905	0
54	20240816	182700	33657704	1905	1905	1905	1905	0
55	20240816	182600	33657704	1905	1905	1905	1905	0
56	20240816	182500	33657704	1905	1905	1905	1905	0
57	20240816	182400	33657704	1905	1905	1905	1905	0
58	20240816	182300	33657704	1905	1905	1905	1905	0
59	20240816	182200	33657704	1905	1905	1905	1905	0
60	20240816	182100	33657704	1905	1905	1905	1905	0
61	20240816	182000	33657704	1905	1905	1905	1905	0
62	20240816	181900	33657704	1905	1905	1905	1905	190
63	20240816	181800	33657704	1905	1905	1905	1905	0
64	20240816	181700	33657704	1905	1905	1905	1905	0
65	20240816	181600	33657704	1905	1905	1905	1905	0
66	20240816	181500	33657704	1905	1905	1905	1905	0
67	20240816	181400	33657704	1905	1905	1905	1905	0
68	20240816	181300	33657704	1905	1905	1905	1905	0
69	20240816	181200	33657704	1905	1905	1905	1905	0
70	20240816	181100	33657704	1905	1905	1905	1905	0
71	20240816	181000	33657704	1905	1905	1905	1905	0
72	20240816	180900	33657704	1905	1905	1905	1905	0
73	20240816	180800	33657704	1905	1905	1905	1905	0
74	20240816	180700	33657704	1905	1905	1905	1905	0
75	20240816	180600	33657704	1905	1905	1905	1905	0
76	20240816	180500	33657704	1905	1905	1905	1905	0
77	20240816	180400	33657704	1905	1905	1905	1905	0
78	20240816	180300	33657704	1905	1905	1905	1905	0
79	20240816	180200	33657704	1905	1905	1905	1905	0
80	20240816	180100	33657704	1905	1905	1905	1905	0
81	20240816	180000	33657704	1905	1905	1905	1905	0
82	20240816	175900	33657704	1905	1905	1905	1905	0
83	20240816	175800	33657704	1905	1905	1905	1905	0
84	20240816	175700	33657704	1905	1905	1905	1905	0
85	20240816	175600	33657704	1905	1905	1905	1905	0
86	20240816	175500	33657704	1905	1905	1905	1905	0
87	20240816	175400	33657704	1905	1905	1905	1905	0
88	20240816	175300	33657704	1905	1905	1905	1905	0
89	20240816	175200	33657704	1905	1905	1905	1905	0
90	20240816	175100	33657704	1905	1905	1905	1905	0
91	20240816	175000	33657704	1905	1905	1905	1905	0
92	20240816	174900	33657704	1905	1905	1905	1905	190
93	20240816	174800	33657704	1905	1905	1905	1905	0
94	20240816	174700	33657704	1905	1905	1905	1905	0
95	20240816	174600	33657704	1905	1905	1905	1905	0
96	20240816	174500	33657704	1905	1905	1905	1905	0
97	20240816	174400	33657704	1905	1905	1905	1905	0
98	20240816	174300	33657704	1905	1905	1905	1905	0
99	20240816	174200	33657704	1905	1905	1905	1905	0
100	20240816	174100	33657704	1905	1905	1905	1905	0
101	20240816	174000	33657704	1905	1905	1905	1905	0
102	20240816	173900	33657704	1905	1905	1905	1905	0
103	20240816	173800	33657704	1905	1905	1905	1905	0
104	20240816	173700	33657704	1905	1905	1905	1905	0
105	20240816	173600	33657704	1905	1905	1905	1905	0
106	20240816	173500	33657704	1905	1905	1905	1905	0
107	20240816	173400	33657704	1905	1905	1905	1905	0
108	20240816	173300	33657704	1905	1905	1905	1905	0
109	20240816	173200	33657704	1905	1905	1905	1905	0
110	20240816	173100	33657704	1905	1905	1905	1905	0
111	20240816	173000	33657704	1905	1905	1905	1905	0
112	20240816	172900	33657704	1905	1905	1905	1905	0
113	20240816	172800	33657704	1905	1905	1905	1905	0
114	20240816	172700	33657704	1905	1905	1905	1905	0
115	20240816	172600	33657704	1905	1905	1905	1905	0
116	20240816	172500	33657704	1905	1905	1905	1905	0
117	20240816	172400	33657704	1905	1905	1905	1905	0
118	20240816	172300	33657704	1905	1905	1905	1905	0
119	20240816	172200	33657704	1905	1905	1905	1905	0
120	20240816	172100	33657704	1905	1905	1905	1905	0
121	20240816	172000	33657704	1905	1905	1905	1905	0
122	20240816	171900	33657704	1905	1905	1905	1905	190
123	20240816	171800	33657704	1905	1905	1905	1905	0
124	20240816	171700	33657704	1905	1905	1905	1905	0
125	20240816	171600	33657704	1905	1905	1905	1905	0
126	20240816	171500	33657704	1905	1905	1905	1905	0
127	20240816	171400	33657704	1905	1905	1905	1905	0
128	20240816	171300	33657704	1905	1905	1905	1905	0
129	20240816	171200	33657704	1905	1905	1905	1905	0
130	20240816	171100	33657704	1905	1905	1905	1905	0
131	20240816	171000	33657704	1905	1905	1905	1905	0
132	20240816	170900	33657704	1905	1905	1905	1905	0
133	20240816	170800	33657704	1905	1905	1905	1905	0
134	20240816	170700	33657704	1905	1905	1905	1905	0
135	20240816	170600	33657704	1905	1905	1905	1905	0
136	20240816	170500	33657704	1905	1905	1905	1905	0
137	20240816	170400	33657704	1905	1905	1905	1905	0
138	20240816	170300	33657704	1905	1905	1905	1905	0
139	20240816	170200	33657704	1905	1905	1905	1905	0
140	20240816	170100	33657704	1905	1905	1905	1905	0
141	20240816	170000	33657704	1905	1905	1905	1905	0
142	20240816	165900	33657704	1905	1905	1905	1905	0
143	20240816	165800	33657704	1905	1905	1905	1905	0
144	20240816	165700	33657704	1905	1905	1905	1905	0
145	20240816	165600	33657704	1905	1905	1905	1905	0
146	20240816	165500	33657704	1905	1905	1905	1905	0
147	20240816	165400	33657704	1905	1905	1905	1905	0
148	20240816	165300	33657704	1905	1905	1905	1905	0
149	20240816	165200	33657704	1905	1905	1905	1905	0
150	20240816	165100	33657704	1905	1905	1905	1905	0
151	20240816	165000	33657704	1905	1905	1905	1905	0
152	20240816	164900	33657704	1905	1905	1905	1905	190
153	20240816	164800	33657704	1905	1905	1905	1905	0
154	20240816	164700	33657704	1905	1905	1905	1905	0
155	20240816	164600	33657704	1905	1905	1905	1905	0
156	20240816	164500	33657704	1905	1905	1905	1905	0
157	20240816	164400	33657704	1905	1905	1905	1905	0
158	20240816	164300	33657704	1905	1905	1905	1905	0
159	20240816	164200	33657704	1905	1905	1905	1905	0
160	20240816	164100	33657704	1905	1905	1905	1905	0
161	20240816	164000	33657704	1905	1905	1905	1905	0
162	20240816	163900	33657704	1905	1905	1905	1905	0
163	20240816	163800	33657704	1905	1905	1905	1905	0
164	20240816	163700	33657704	1905	1905	1905	1905	0
165	20240816	163600	33657704	1905	1905	1905	1905	0
166	20240816	163500	33657704	1905	1905	1905	1905	0
167	20240816	163400	33657704	1905	1905	1905	1905	0
168	20240816	163300	33657704	1905	1905	1905	1905	0
169	20240816	163200	33657704	1905	1905	1905	1905	0
170	20240816	163100	33657704	1905	1905	1905	1905	0
171	20240816	163000	33657704	1905	1905	1905	1905	0
172	20240816	162900	33657704	1905	1905	1905	1905	0
173	20240816	162800	33657704	1905	1905	1905	1905	0
174	20240816	162700	33657704	1905	1905	1905	1905	0
175	20240816	162600	33657704	1905	1905	1905	1905	0
176	20240816	162500	33657704	1905	1905	1905	1905	0
177	20240816	162400	33657704	1905	1905	1905	1905	0
178	20240816	162300	33657704	1905	1905	1905	1905	0
179	20240816	162200	33657704	1905	1905	1905	1905	0
180	20240816	162100	33657704	1905	1905	1905	1905	0
181	20240816	162000	33657704	1905	1905	1905	1905	0
182	20240816	161900	33657704	1905	1905	1905	1905	190
183	20240816	161800	33657704	1905	1905	1905	1905	0
184	20240816	161700	33657704	1905	1905	1905	1905	0
185	20240816	161600	33657704	1905	1905	1905	1905	0
186	20240816	161500	33657704	1905	1905	1905	1905	0
187	20240816	161400	33657704	1905	1905	1905	1905	0
188	20240816	161300	33657704	1905	1905	1905	1905	0
189	20240816	161200	33657704	1905	1905	1905	1905	0
190	20240816	161100	33657704	1905	1905	1905	1905	0
191	20240816	161000	33657704	1905	1905	1905	1905	0
192	20240816	160900	33657704	1905	1905	1905	1905	0
193	20240816	160800	33657704	1905	1905	1905	1905	0
194	20240816	160700	33657704	1905	1905	1905	1905	0
195	20240816	160600	33657704	1905	1905	1905	1905	0
196	20240816	160500	33657704	1905	1905	1905	1905	0
197	20240816	160400	33657704	1905	1905	1905	1905	0
198	20240816	160300	33657704	1905	1905	1905	1905	0
199	20240816	160200	33657704	1905	1905	1905	1905	0
200	20240816	160100	33657704	1905	1905	1905	1905	0
201	20240816	160000	33657704	1905	1905	1905	1905	0
202	20240816	155900	33657704	1905	1905	1905	1905	0
203	20240816	155800	33657704	1905	1905	1905	1905	0
204	20240816	155700	33657704	1905	1905	1905	1905	0
205	20240816	155600	33657704	1905	1905	1905	1905	0
206	20240816	155500	33657704	1905	1905	1905	1905	0
207	20240816	155400	33657704	1905	1905	1905	1905	0
208	20240816	155300	33657704	1905	1905	1905	1905	0
209	20240816	155200	33657704	1905	1905	1905	1905	0
210	20240816	155100	33657704	1905	1905	1905	1905	0
211	20240816	155000	33657704	1905	1905	1905	1905	0
212	20240816	154900	33657704	1905	1905	1905	1905	190
213	20240816	154800	33657704	1905	1905	1905	1905	0
214	20240816	154700	33657704	1905	1905	1905	1905	0
215	20240816	154600	33657704	1905	1905	1905	1905	0
216	20240816	154500	33657704	1905	1905	1905	1905	0
217	20240816	154400	33657704	1905	1905	1905	1905	0
218	20240816	154300	33657704	1905	1905	1905	1905	0
219	20240816	154200	33657704	1905	1905	1905	1905	0
220	20240816	154100	33657704	1905	1905	1905	1905	0
221	20240816	154000	33657704	1905	1905	1905	1905	0
222	20240816	153900	33657704	1905	1905	1905	1905	0
223	20240816	153800	33657704	1905	1905	1905	1905	0
224	20240816	153700	33657704	1905	1905	1905	1905	0
225	20240816	153600	33657704	1905	1905	1905	1905	0
226	20240816	153500	33657704	1905	1905	1905	1905	0
227	20240816	153400	33657704	1905	1905	1905	1905	0
228	20240816	153300	33657704	1905	1905	1905	1905	0
229	20240816	153200	33657704	1905	1905	1905	1905	0
230	20240816	153100	33657704	1905	1905	1905	1905	0
231	20240816	153000	33657704	1905	1905	1905	1905	190
232	20240816	152900	33295754	1906	1906	1906	1906	0
233	20240816	152800	33295754	1906	1906	1906	1906	0
234	20240816	152700	33295754	1906	1906	1906	1906	0
235	20240816	152600	33295754	1906	1906	1906	1906	0
236	20240816	152500	33295754	1906	1906	1906	1906	0
237	20240816	152400	33295754	1906	1906	1906	1906	0
238	20240816	152300	33295754	1906	1906	1906	1906	0
239	20240816	152200	33295754	1906	1906	1906	1906	0
240	20240816	152100	33295754	1906	1906	1906	1906	0
241	20240816	152000	33295754	1906	1906	1906	1906	0
242	20240816	151900	33295754	1906	1906	1906	1906	0
243	20240816	151800	33295754	1906	1906	1906	1905	19
244	20240816	151700	33259557	1905	1905	1905	1905	0
245	20240816	151600	33259557	1905	1906	1906	1905	30
246	20240816	151500	33202380	1906	1906	1906	1906	0
247	20240816	151400	33202380	1906	1907	1907	1906	24
248	20240816	151300	33156615	1907	1907	1907	1907	0
249	20240816	151200	33156615	1907	1907	1907	1907	0
250	20240816	151100	33156615	1907	1909	1909	1907	11
251	20240816	151000	33135628	1908	1908	1908	1908	0
252	20240816	150900	33135628	1908	1908	1908	1908	0
253	20240816	150800	33135628	1908	1911	1911	1908	296
254	20240816	150700	32570196	1911	1911	1911	1911	81
255	20240816	150600	32415405	1912	1912	1912	1912	0
256	20240816	150500	32415405	1912	1912	1912	1912	0
257	20240816	150400	32415405	1912	1912	1912	1912	0
258	20240816	150300	32415405	1912	1912	1912	1912	0
259	20240816	150200	32415405	1912	1912	1912	1912	0
260	20240816	150100	32415405	1912	1912	1912	1912	0
261	20240816	150000	32415405	1912	1912	1912	1912	0
262	20240816	145900	32415405	1912	1912	1912	1912	0
263	20240816	145800	32415405	1912	1912	1912	1912	0
264	20240816	145700	32415405	1912	1912	1912	1912	0
265	20240816	145600	32415405	1912	1912	1912	1912	0
266	20240816	145500	32415405	1912	1912	1912	1912	1
267	20240816	145400	32413493	1912	1912	1912	1912	0
268	20240816	145300	32413493	1912	1912	1912	1912	0
269	20240816	145200	32413493	1912	1912	1912	1912	0
270	20240816	145100	32413493	1912	1912	1912	1912	0
271	20240816	145000	32413493	1912	1912	1912	1912	0
272	20240816	144900	32413493	1912	1912	1912	1912	0
273	20240816	144800	32413493	1912	1912	1912	1912	0
274	20240816	144700	32413493	1912	1912	1912	1912	0
275	20240816	144600	32413493	1912	1912	1912	1912	0
276	20240816	144500	32413493	1912	1912	1912	1912	0
277	20240816	144400	32413493	1912	1912	1912	1912	0
278	20240816	144300	32413493	1912	1912	1912	1912	0
279	20240816	144200	32413493	1912	1912	1912	1912	0
280	20240816	144100	32413493	1912	1912	1912	1912	0
281	20240816	144000	32413493	1912	1912	1912	1912	0
282	20240816	143900	32413493	1912	1912	1912	1912	51
283	20240816	143800	32315981	1912	1912	1912	1912	0
284	20240816	143700	32315981	1912	1912	1912	1912	0
285	20240816	143600	32315981	1912	1912	1912	1912	2
286	20240816	143500	32312157	1912	1912	1912	1912	1
287	20240816	143400	32310245	1912	1912	1912	1912	0
288	20240816	143300	32310245	1912	1912	1912	1912	0
289	20240816	143200	32310245	1912	1912	1912	1912	0
290	20240816	143100	32310245	1912	1912	1912	1912	0
291	20240816	143000	32310245	1912	1912	1912	1912	0
292	20240816	142900	32310245	1912	1912	1912	1912	0
293	20240816	142800	32310245	1912	1912	1912	1912	1
294	20240816	142700	32308333	1911	1912	1912	1911	111
295	20240816	142600	32096112	1912	1912	1912	1912	0
296	20240816	142500	32096112	1912	1912	1912	1912	0
297	20240816	142400	32096112	1912	1912	1912	1912	0
298	20240816	142300	32096112	1912	1912	1912	1912	0
299	20240816	142200	32096112	1912	1912	1912	1912	0
300	20240816	142100	32096112	1912	1912	1912	1912	0
301	20240816	142000	32096112	1912	1912	1912	1912	0
302	20240816	141900	32096112	1912	1912	1912	1912	0
303	20240816	141800	32096112	1912	1912	1912	1912	0
304	20240816	141700	32096112	1912	1912	1912	1912	0
305	20240816	141600	32096112	1912	1912	1912	1912	0
306	20240816	141500	32096112	1912	1912	1912	1912	0
307	20240816	141400	32096112	1912	1912	1912	1912	0
308	20240816	141300	32096112	1912	1912	1912	1912	0
309	20240816	141200	32096112	1912	1912	1912	1912	0
310	20240816	141100	32096112	1912	1912	1912	1912	0
311	20240816	141000	32096112	1912	1912	1912	1912	0
312	20240816	140900	32096112	1912	1912	1912	1912	0
313	20240816	140800	32096112	1912	1912	1912	1912	0
314	20240816	140700	32096112	1912	1912	1912	1912	10
315	20240816	140600	32076992	1912	1912	1912	1912	5
316	20240816	140500	32067432	1911	1911	1911	1911	0
317	20240816	140400	32067432	1911	1911	1911	1911	0
318	20240816	140300	32067432	1911	1911	1911	1911	0
319	20240816	140200	32067432	1911	1911	1911	1911	0
320	20240816	140100	32067432	1911	1911	1911	1911	0
321	20240816	140000	32067432	1911	1911	1911	1911	0
322	20240816	135900	32067432	1911	1911	1911	1911	79
323	20240816	135800	31916463	1912	1912	1912	1912	11
324	20240816	135700	31895431	1912	1912	1912	1912	0
325	20240816	135600	31895431	1912	1912	1912	1912	0
326	20240816	135500	31895431	1912	1912	1912	1912	0
327	20240816	135400	31895431	1912	1912	1912	1912	0
328	20240816	135300	31895431	1912	1912	1912	1912	0
329	20240816	135200	31895431	1912	1912	1912	1912	0
330	20240816	135100	31895431	1912	1912	1912	1912	0
331	20240816	135000	31895431	1912	1912	1912	1912	0
332	20240816	134900	31895431	1912	1912	1912	1912	0
333	20240816	134800	31895431	1912	1912	1912	1912	0
334	20240816	134700	31895431	1912	1912	1912	1912	0
335	20240816	134600	31895431	1912	1912	1912	1912	0
336	20240816	134500	31895431	1912	1912	1912	1912	0
337	20240816	134400	31895431	1912	1912	1912	1912	0
338	20240816	134300	31895431	1912	1912	1912	1912	0
339	20240816	134200	31895431	1912	1912	1912	1912	0
340	20240816	134100	31895431	1912	1912	1912	1912	0
341	20240816	134000	31895431	1912	1912	1912	1912	0
342	20240816	133900	31895431	1912	1912	1912	1912	0
343	20240816	133800	31895431	1912	1912	1912	1912	0
344	20240816	133700	31895431	1912	1912	1912	1912	0
345	20240816	133600	31895431	1912	1912	1912	1912	0
346	20240816	133500	31895431	1912	1912	1912	1912	9
347	20240816	133400	31878223	1912	1912	1912	1912	0
348	20240816	133300	31878223	1912	1912	1912	1912	0
349	20240816	133200	31878223	1912	1912	1912	1912	0
350	20240816	133100	31878223	1912	1912	1912	1912	0
351	20240816	133000	31878223	1912	1912	1912	1912	0
352	20240816	132900	31878223	1912	1912	1912	1912	0
353	20240816	132800	31878223	1912	1912	1912	1912	0
354	20240816	132700	31878223	1912	1912	1912	1912	51
355	20240816	132600	31780711	1912	1912	1912	1912	0
356	20240816	132500	31780711	1912	1912	1912	1912	0
357	20240816	132400	31780711	1912	1912	1912	1912	0
358	20240816	132300	31780711	1912	1912	1912	1912	0
359	20240816	132200	31780711	1912	1912	1912	1912	0
360	20240816	132100	31780711	1912	1912	1912	1912	2
361	20240816	132000	31776887	1911	1911	1911	1911	0
362	20240816	131900	31776887	1911	1911	1911	1911	0
363	20240816	131800	31776887	1911	1911	1911	1911	0
364	20240816	131700	31776887	1911	1911	1911	1911	0
365	20240816	131600	31776887	1911	1911	1911	1911	0
366	20240816	131500	31776887	1911	1911	1911	1911	0
367	20240816	131400	31776887	1911	1911	1911	1911	0
368	20240816	131300	31776887	1911	1911	1911	1911	0
369	20240816	131200	31776887	1911	1911	1911	1911	0
370	20240816	131100	31776887	1911	1911	1911	1911	0
371	20240816	131000	31776887	1911	1911	1911	1911	0
372	20240816	130900	31776887	1911	1911	1911	1911	0
373	20240816	130800	31776887	1911	1911	1911	1911	0
374	20240816	130700	31776887	1911	1911	1911	1911	0
375	20240816	130600	31776887	1911	1911	1911	1911	0
376	20240816	130500	31776887	1911	1911	1911	1911	0
377	20240816	130400	31776887	1911	1911	1911	1911	0
378	20240816	130300	31776887	1911	1911	1911	1911	0
379	20240816	130200	31776887	1911	1911	1911	1911	2
380	20240816	130100	31773065	1912	1912	1912	1912	0
381	20240816	130000	31773065	1912	1912	1912	1912	5
382	20240816	125900	31763505	1912	1912	1912	1912	0
383	20240816	125800	31763505	1912	1912	1912	1912	5
384	20240816	125700	31753945	1911	1911	1911	1911	0
385	20240816	125600	31753945	1911	1911	1911	1911	0
386	20240816	125500	31753945	1911	1911	1911	1911	0
387	20240816	125400	31753945	1911	1911	1911	1911	0
388	20240816	125300	31753945	1911	1911	1911	1911	100
389	20240816	125200	31562845	1912	1912	1912	1912	0
390	20240816	125100	31562845	1912	1912	1912	1912	0
391	20240816	125000	31562845	1912	1912	1912	1912	0
392	20240816	124900	31562845	1912	1912	1912	1912	0
393	20240816	124800	31562845	1912	1912	1912	1912	0
394	20240816	124700	31562845	1912	1912	1912	1912	0
395	20240816	124600	31562845	1912	1912	1912	1912	0
396	20240816	124500	31562845	1912	1912	1912	1912	0
397	20240816	124400	31562845	1912	1912	1912	1912	0
398	20240816	124300	31562845	1912	1912	1912	1912	0
399	20240816	124200	31562845	1912	1912	1912	1912	0
400	20240816	124100	31562845	1912	1912	1912	1912	0
401	20240816	124000	31562845	1912	1912	1912	1912	96
402	20240816	123900	31379293	1912	1912	1912	1912	0
403	20240816	123800	31379293	1912	1912	1912	1912	0
404	20240816	123700	31379293	1912	1912	1912	1912	0
405	20240816	123600	31379293	1912	1912	1912	1912	0
406	20240816	123500	31379293	1912	1912	1912	1912	267
407	20240816	123400	30868789	1912	1912	1912	1912	0
408	20240816	123300	30868789	1912	1912	1912	1912	0
409	20240816	123200	30868789	1912	1912	1912	1912	5
410	20240816	123100	30859229	1911	1911	1911	1911	0
411	20240816	123000	30859229	1911	1911	1911	1911	0
412	20240816	122900	30859229	1911	1911	1911	1911	0
413	20240816	122800	30859229	1911	1911	1911	1911	0
414	20240816	122700	30859229	1911	1911	1911	1911	0
415	20240816	122600	30859229	1911	1911	1911	1911	0
416	20240816	122500	30859229	1911	1911	1911	1911	0
417	20240816	122400	30859229	1911	1911	1911	1911	0
418	20240816	122300	30859229	1911	1911	1911	1911	0
419	20240816	122200	30859229	1911	1911	1911	1911	0
420	20240816	122100	30859229	1911	1911	1911	1911	0
421	20240816	122000	30859229	1911	1911	1911	1911	0
422	20240816	121900	30859229	1911	1911	1911	1911	0
423	20240816	121800	30859229	1911	1911	1911	1911	0
424	20240816	121700	30859229	1911	1911	1911	1911	0
425	20240816	121600	30859229	1911	1911	1911	1911	0
426	20240816	121500	30859229	1911	1911	1911	1911	0
427	20240816	121400	30859229	1911	1911	1911	1911	0
428	20240816	121300	30859229	1911	1911	1911	1911	0
429	20240816	121200	30859229	1911	1911	1911	1911	0
430	20240816	121100	30859229	1911	1911	1911	1911	0
431	20240816	121000	30859229	1911	1911	1911	1911	0
432	20240816	120900	30859229	1911	1911	1911	1911	0
433	20240816	120800	30859229	1911	1911	1911	1911	0
434	20240816	120700	30859229	1911	1911	1911	1911	0
435	20240816	120600	30859229	1911	1911	1911	1911	0
436	20240816	120500	30859229	1911	1911	1911	1911	0
437	20240816	120400	30859229	1911	1911	1911	1911	0
438	20240816	120300	30859229	1911	1911	1911	1911	0
439	20240816	120200	30859229	1911	1911	1911	1911	40
440	20240816	120100	30782789	1911	1911	1911	1911	0
441	20240816	120000	30782789	1911	1911	1911	1911	0
442	20240816	115900	30782789	1911	1911	1911	1911	0
443	20240816	115800	30782789	1911	1911	1911	1911	0
444	20240816	115700	30782789	1911	1911	1911	1911	0
445	20240816	115600	30782789	1911	1911	1911	1911	0
446	20240816	115500	30782789	1911	1911	1911	1911	0
447	20240816	115400	30782789	1911	1911	1911	1911	0
448	20240816	115300	30782789	1911	1911	1911	1911	0
449	20240816	115200	30782789	1911	1911	1911	1911	0
450	20240816	115100	30782789	1911	1911	1911	1911	0
451	20240816	115000	30782789	1911	1911	1911	1911	0
452	20240816	114900	30782789	1911	1911	1911	1911	0
453	20240816	114800	30782789	1911	1911	1911	1911	0
454	20240816	114700	30782789	1911	1911	1911	1911	0
455	20240816	114600	30782789	1911	1911	1911	1911	0
456	20240816	114500	30782789	1911	1911	1911	1911	0
457	20240816	114400	30782789	1911	1911	1911	1911	0
458	20240816	114300	30782789	1911	1911	1911	1911	0
459	20240816	114200	30782789	1911	1911	1911	1911	0
460	20240816	114100	30782789	1911	1911	1911	1911	0
461	20240816	114000	30782789	1911	1911	1911	1911	0
462	20240816	113900	30782789	1911	1911	1911	1911	0
463	20240816	113800	30782789	1911	1911	1911	1911	0
464	20240816	113700	30782789	1911	1911	1911	1911	0
465	20240816	113600	30782789	1911	1911	1911	1911	0
466	20240816	113500	30782789	1911	1911	1911	1911	0
467	20240816	113400	30782789	1911	1911	1911	1911	10
468	20240816	113300	30763679	1912	1912	1912	1912	0
469	20240816	113200	30763679	1912	1912	1912	1912	0
470	20240816	113100	30763679	1912	1912	1912	1912	0
471	20240816	113000	30763679	1912	1912	1912	1912	0
472	20240816	112900	30763679	1912	1912	1912	1912	0
473	20240816	112800	30763679	1912	1912	1912	1912	0
474	20240816	112700	30763679	1912	1912	1912	1912	0
475	20240816	112600	30763679	1912	1912	1912	1912	0
476	20240816	112500	30763679	1912	1912	1912	1912	0
477	20240816	112400	30763679	1912	1912	1912	1912	0
478	20240816	112300	30763679	1912	1912	1912	1912	0
479	20240816	112200	30763679	1912	1912	1912	1912	0
480	20240816	112100	30763679	1912	1912	1912	1912	0
481	20240816	112000	30763679	1912	1912	1912	1912	0
482	20240816	111900	30763679	1912	1912	1912	1912	0
483	20240816	111800	30763679	1912	1912	1912	1912	0
484	20240816	111700	30763679	1912	1912	1912	1912	0
485	20240816	111600	30763679	1912	1912	1912	1912	0
486	20240816	111500	30763679	1912	1912	1912	1912	1
487	20240816	111400	30761767	1912	1912	1912	1912	2
488	20240816	111300	30757943	1912	1912	1912	1912	0
489	20240816	111200	30757943	1912	1912	1912	1912	0
490	20240816	111100	30757943	1912	1912	1912	1912	0
491	20240816	111000	30757943	1912	1912	1912	1912	0
492	20240816	110900	30757943	1912	1912	1912	1912	0
493	20240816	110800	30757943	1912	1912	1912	1912	0
494	20240816	110700	30757943	1912	1912	1912	1912	0
495	20240816	110600	30757943	1912	1912	1912	1912	0
496	20240816	110500	30757943	1912	1912	1912	1912	0
497	20240816	110400	30757943	1912	1912	1912	1912	0
498	20240816	110300	30757943	1912	1912	1912	1912	0
499	20240816	110200	30757943	1912	1912	1912	1912	0
500	20240816	110100	30757943	1912	1912	1912	1912	0
501	20240816	110000	30757943	1912	1912	1912	1912	0
502	20240816	105900	30757943	1912	1912	1912	1912	0
503	20240816	105800	30757943	1912	1912	1912	1912	0
504	20240816	105700	30757943	1912	1912	1912	1912	0
505	20240816	105600	30757943	1912	1912	1912	1912	0
506	20240816	105500	30757943	1912	1912	1912	1912	0
507	20240816	105400	30757943	1912	1912	1912	1912	0
508	20240816	105300	30757943	1912	1912	1912	1912	0
509	20240816	105200	30757943	1912	1912	1912	1912	0
510	20240816	105100	30757943	1912	1912	1912	1912	0
511	20240816	105000	30757943	1912	1912	1912	1912	2
512	20240816	104900	30754119	1912	1912	1912	1912	0
513	20240816	104800	30754119	1912	1912	1912	1912	0
514	20240816	104700	30754119	1912	1912	1912	1912	0
515	20240816	104600	30754119	1912	1912	1912	1912	0
516	20240816	104500	30754119	1912	1912	1912	1912	0
517	20240816	104400	30754119	1912	1912	1912	1912	0
518	20240816	104300	30754119	1912	1912	1912	1912	0
519	20240816	104200	30754119	1912	1912	1912	1912	0
520	20240816	104100	30754119	1912	1912	1912	1912	10
521	20240816	104000	30734999	1912	1912	1912	1912	10
522	20240816	103900	30715879	1912	1912	1912	1912	0
523	20240816	103800	30715879	1912	1912	1912	1912	5000
524	20240816	103700	21155879	1912	1912	1912	1912	0
525	20240816	103600	21155879	1912	1912	1912	1912	0
526	20240816	103500	21155879	1912	1912	1912	1912	3
527	20240816	103400	21150143	1912	1912	1912	1912	0
528	20240816	103300	21150143	1912	1912	1912	1912	0
529	20240816	103200	21150143	1912	1912	1912	1912	0
530	20240816	103100	21150143	1912	1912	1912	1912	0
531	20240816	103000	21150143	1912	1912	1912	1912	0
532	20240816	102900	21150143	1912	1912	1912	1912	0
533	20240816	102800	21150143	1912	1912	1912	1912	0
534	20240816	102700	21150143	1912	1912	1912	1912	0
535	20240816	102600	21150143	1912	1912	1912	1912	0
536	20240816	102500	21150143	1912	1912	1912	1912	0
537	20240816	102400	21150143	1912	1912	1912	1912	0
538	20240816	102300	21150143	1912	1912	1912	1912	0
539	20240816	102200	21150143	1912	1912	1912	1912	0
540	20240816	102100	21150143	1912	1912	1912	1912	0
541	20240816	102000	21150143	1912	1912	1912	1912	0
542	20240816	101900	21150143	1912	1912	1912	1912	0
543	20240816	101800	21150143	1912	1912	1912	1912	0
544	20240816	101700	21150143	1912	1912	1912	1912	0
545	20240816	101600	21150143	1912	1912	1912	1912	0
546	20240816	101500	21150143	1912	1912	1912	1912	10
547	20240816	101400	21131023	1912	1912	1912	1912	4
548	20240816	101300	21123375	1912	1912	1912	1912	0
549	20240816	101200	21123375	1912	1912	1912	1912	0
550	20240816	101100	21123375	1912	1912	1912	1912	0
551	20240816	101000	21123375	1912	1912	1912	1912	2
552	20240816	100900	21119551	1912	1912	1912	1912	0
553	20240816	100800	21119551	1912	1912	1912	1912	0
554	20240816	100700	21119551	1912	1912	1912	1912	3
555	20240816	100600	21113815	1912	1912	1912	1912	1
556	20240816	100500	21111903	1912	1912	1912	1912	0
557	20240816	100400	21111903	1912	1912	1912	1912	0
558	20240816	100300	21111903	1912	1912	1912	1912	0
559	20240816	100200	21111903	1912	1912	1912	1912	0
560	20240816	100100	21111903	1912	1912	1912	1912	0
561	20240816	100000	21111903	1912	1912	1912	1912	0
562	20240816	095900	21111903	1912	1912	1912	1912	0
563	20240816	095800	21111903	1912	1912	1912	1912	0
564	20240816	095700	21111903	1912	1912	1912	1912	0
565	20240816	095600	21111903	1912	1912	1912	1912	1
566	20240816	095500	21109991	1912	1912	1912	1912	0
567	20240816	095400	21109991	1912	1912	1912	1912	1
568	20240816	095300	21108079	1912	1912	1912	1912	0
569	20240816	095200	21108079	1912	1912	1912	1912	0
570	20240816	095100	21108079	1912	1912	1912	1912	0
571	20240816	095000	21108079	1912	1912	1912	1912	5
572	20240816	094900	21098519	1912	1912	1912	1912	0
573	20240816	094800	21098519	1912	1912	1912	1912	5
574	20240816	094700	21088959	1912	1912	1912	1912	1
575	20240816	094600	21087047	1912	1912	1912	1912	0
576	20240816	094500	21087047	1912	1912	1912	1912	0
577	20240816	094400	21087047	1912	1912	1912	1912	0
578	20240816	094300	21087047	1912	1912	1912	1912	0
579	20240816	094200	21087047	1912	1912	1912	1912	0
580	20240816	094100	21087047	1912	1912	1912	1912	1
581	20240816	094000	21085135	1912	1912	1912	1912	0
582	20240816	093900	21085135	1912	1912	1912	1912	0
583	20240816	093800	21085135	1912	1912	1912	1912	176
584	20240816	093700	20748623	1912	1925	1925	1912	208
585	20240816	093600	20350316	1924	1924	1924	1924	0
586	20240816	093500	20350316	1924	1924	1924	1924	0
587	20240816	093400	20350316	1924	1924	1924	1924	0
588	20240816	093300	20350316	1924	1924	1924	1924	0
589	20240816	093200	20350316	1924	1924	1924	1924	0
590	20240816	093100	20350316	1924	1924	1924	1924	0
591	20240816	093000	20350316	1924	1924	1924	1924	0
592	20240816	092900	20350316	1924	1924	1924	1924	0
593	20240816	092800	20350316	1924	1924	1924	1924	0
594	20240816	092700	20350316	1924	1924	1924	1924	0
595	20240816	092600	20350316	1924	1924	1924	1924	200
596	20240816	092500	19965516	1924	1924	1924	1924	0
597	20240816	092400	19965516	1924	1921	1924	1921	5100
598	20240816	092300	10159732	1921	1921	1921	1921	0
599	20240816	092200	10159732	1921	1919	1921	1919	4
600	20240816	092100	10152050	1902	1921	1922	1902	2078
601	20240816	092000	6158675	1921	1919	1921	1919	1204
602	20240816	091900	3845908	1919	1919	1919	1919	0
603	20240816	091800	3845908	1919	1919	1919	1919	1
604	20240816	091700	3843989	1902	1902	1902	1902	0
605	20240816	091600	3843989	1902	1902	1902	1902	0
606	20240816	091500	3843989	1902	1902	1902	1902	1
607	20240816	091400	3842087	1919	1910	1919	1910	4
608	20240816	091300	3834429	1907	1906	1907	1906	20
609	20240816	091200	3796308	1892	1892	1892	1892	0
610	20240816	091100	3796308	1892	1892	1892	1892	1
611	20240816	091000	3794416	1888	1920	1920	1888	1423
612	20240816	090900	1103255	1922	1922	1922	1922	10
613	20240816	090800	1084035	1924	1924	1924	1924	0
614	20240816	090700	1084035	1924	1924	1924	1924	0
615	20240816	090600	1084035	1924	1924	1924	1924	0
616	20240816	090500	1084035	1924	1924	1924	1924	0
617	20240816	090400	1084035	1924	1924	1924	1924	66
618	20240816	090300	957051	1924	1898	1924	1898	234
619	20240816	090200	508780	1898	1898	1898	1898	1
620	20240816	090100	506882	1898	1905	1905	1898	3
621	20240816	090000	501181	1893	1891	1893	1891	265