KissMeData/037230/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191900	6983120	1916	1916	1916	1916	129
3	20240822	191800	6983120	1916	1916	1916	1916	0
4	20240822	191700	6983120	1916	1916	1916	1916	0
5	20240822	191600	6983120	1916	1916	1916	1916	0
6	20240822	191500	6983120	1916	1916	1916	1916	0
7	20240822	191400	6983120	1916	1916	1916	1916	0
8	20240822	191300	6983120	1916	1916	1916	1916	0
9	20240822	191200	6983120	1916	1916	1916	1916	0
10	20240822	191100	6983120	1916	1916	1916	1916	0
11	20240822	191000	6983120	1916	1916	1916	1916	0
12	20240822	190900	6983120	1916	1916	1916	1916	0
13	20240822	190800	6983120	1916	1916	1916	1916	0
14	20240822	190700	6983120	1916	1916	1916	1916	0
15	20240822	190600	6983120	1916	1916	1916	1916	0
16	20240822	190500	6983120	1916	1916	1916	1916	0
17	20240822	190400	6983120	1916	1916	1916	1916	0
18	20240822	190300	6983120	1916	1916	1916	1916	0
19	20240822	190200	6983120	1916	1916	1916	1916	0
20	20240822	190100	6983120	1916	1916	1916	1916	0
21	20240822	190000	6983120	1916	1916	1916	1916	0
22	20240822	185900	6983120	1916	1916	1916	1916	0
23	20240822	185800	6983120	1916	1916	1916	1916	0
24	20240822	185700	6983120	1916	1916	1916	1916	0
25	20240822	185600	6983120	1916	1916	1916	1916	0
26	20240822	185500	6983120	1916	1916	1916	1916	0
27	20240822	185400	6983120	1916	1916	1916	1916	0
28	20240822	185300	6983120	1916	1916	1916	1916	0
29	20240822	185200	6983120	1916	1916	1916	1916	0
30	20240822	185100	6983120	1916	1916	1916	1916	0
31	20240822	185000	6983120	1916	1916	1916	1916	0
32	20240822	184900	6983120	1916	1916	1916	1916	129
33	20240822	184800	6983120	1916	1916	1916	1916	0
34	20240822	184700	6983120	1916	1916	1916	1916	0
35	20240822	184600	6983120	1916	1916	1916	1916	0
36	20240822	184500	6983120	1916	1916	1916	1916	0
37	20240822	184400	6983120	1916	1916	1916	1916	0
38	20240822	184300	6983120	1916	1916	1916	1916	0
39	20240822	184200	6983120	1916	1916	1916	1916	0
40	20240822	184100	6983120	1916	1916	1916	1916	0
41	20240822	184000	6983120	1916	1916	1916	1916	0
42	20240822	183900	6983120	1916	1916	1916	1916	0
43	20240822	183800	6983120	1916	1916	1916	1916	0
44	20240822	183700	6983120	1916	1916	1916	1916	0
45	20240822	183600	6983120	1916	1916	1916	1916	0
46	20240822	183500	6983120	1916	1916	1916	1916	0
47	20240822	183400	6983120	1916	1916	1916	1916	0
48	20240822	183300	6983120	1916	1916	1916	1916	0
49	20240822	183200	6983120	1916	1916	1916	1916	0
50	20240822	183100	6983120	1916	1916	1916	1916	0
51	20240822	183000	6983120	1916	1916	1916	1916	0
52	20240822	182900	6983120	1916	1916	1916	1916	0
53	20240822	182800	6983120	1916	1916	1916	1916	0
54	20240822	182700	6983120	1916	1916	1916	1916	0
55	20240822	182600	6983120	1916	1916	1916	1916	0
56	20240822	182500	6983120	1916	1916	1916	1916	0
57	20240822	182400	6983120	1916	1916	1916	1916	0
58	20240822	182300	6983120	1916	1916	1916	1916	0
59	20240822	182200	6983120	1916	1916	1916	1916	0
60	20240822	182100	6983120	1916	1916	1916	1916	0
61	20240822	182000	6983120	1916	1916	1916	1916	0
62	20240822	181900	6983120	1916	1916	1916	1916	129
63	20240822	181800	6983120	1916	1916	1916	1916	0
64	20240822	181700	6983120	1916	1916	1916	1916	0
65	20240822	181600	6983120	1916	1916	1916	1916	0
66	20240822	181500	6983120	1916	1916	1916	1916	0
67	20240822	181400	6983120	1916	1916	1916	1916	0
68	20240822	181300	6983120	1916	1916	1916	1916	0
69	20240822	181200	6983120	1916	1916	1916	1916	0
70	20240822	181100	6983120	1916	1916	1916	1916	0
71	20240822	181000	6983120	1916	1916	1916	1916	0
72	20240822	180900	6983120	1916	1916	1916	1916	0
73	20240822	180800	6983120	1916	1916	1916	1916	0
74	20240822	180700	6983120	1916	1916	1916	1916	0
75	20240822	180600	6983120	1916	1916	1916	1916	0
76	20240822	180500	6983120	1916	1916	1916	1916	0
77	20240822	180400	6983120	1916	1916	1916	1916	0
78	20240822	180300	6983120	1916	1916	1916	1916	0
79	20240822	180200	6983120	1916	1916	1916	1916	0
80	20240822	180100	6983120	1916	1916	1916	1916	0
81	20240822	180000	6983120	1916	1916	1916	1916	0
82	20240822	175900	6983120	1916	1916	1916	1916	0
83	20240822	175800	6983120	1916	1916	1916	1916	0
84	20240822	175700	6983120	1916	1916	1916	1916	0
85	20240822	175600	6983120	1916	1916	1916	1916	0
86	20240822	175500	6983120	1916	1916	1916	1916	0
87	20240822	175400	6983120	1916	1916	1916	1916	0
88	20240822	175300	6983120	1916	1916	1916	1916	0
89	20240822	175200	6983120	1916	1916	1916	1916	0
90	20240822	175100	6983120	1916	1916	1916	1916	0
91	20240822	175000	6983120	1916	1916	1916	1916	0
92	20240822	174900	6983120	1916	1916	1916	1916	129
93	20240822	174800	6983120	1916	1916	1916	1916	0
94	20240822	174700	6983120	1916	1916	1916	1916	0
95	20240822	174600	6983120	1916	1916	1916	1916	0
96	20240822	174500	6983120	1916	1916	1916	1916	0
97	20240822	174400	6983120	1916	1916	1916	1916	0
98	20240822	174300	6983120	1916	1916	1916	1916	0
99	20240822	174200	6983120	1916	1916	1916	1916	0
100	20240822	174100	6983120	1916	1916	1916	1916	0
101	20240822	174000	6983120	1916	1916	1916	1916	0
102	20240822	173900	6983120	1916	1916	1916	1916	0
103	20240822	173800	6983120	1916	1916	1916	1916	0
104	20240822	173700	6983120	1916	1916	1916	1916	0
105	20240822	173600	6983120	1916	1916	1916	1916	0
106	20240822	173500	6983120	1916	1916	1916	1916	0
107	20240822	173400	6983120	1916	1916	1916	1916	0
108	20240822	173300	6983120	1916	1916	1916	1916	0
109	20240822	173200	6983120	1916	1916	1916	1916	0
110	20240822	173100	6983120	1916	1916	1916	1916	0
111	20240822	173000	6983120	1916	1916	1916	1916	0
112	20240822	172900	6983120	1916	1916	1916	1916	0
113	20240822	172800	6983120	1916	1916	1916	1916	0
114	20240822	172700	6983120	1916	1916	1916	1916	0
115	20240822	172600	6983120	1916	1916	1916	1916	0
116	20240822	172500	6983120	1916	1916	1916	1916	0
117	20240822	172400	6983120	1916	1916	1916	1916	0
118	20240822	172300	6983120	1916	1916	1916	1916	0
119	20240822	172200	6983120	1916	1916	1916	1916	0
120	20240822	172100	6983120	1916	1916	1916	1916	0
121	20240822	172000	6983120	1916	1916	1916	1916	0
122	20240822	171900	6983120	1916	1916	1916	1916	129
123	20240822	171800	6983120	1916	1916	1916	1916	0
124	20240822	171700	6983120	1916	1916	1916	1916	0
125	20240822	171600	6983120	1916	1916	1916	1916	0
126	20240822	171500	6983120	1916	1916	1916	1916	0
127	20240822	171400	6983120	1916	1916	1916	1916	0
128	20240822	171300	6983120	1916	1916	1916	1916	0
129	20240822	171200	6983120	1916	1916	1916	1916	0
130	20240822	171100	6983120	1916	1916	1916	1916	0
131	20240822	171000	6983120	1916	1916	1916	1916	0
132	20240822	170900	6983120	1916	1916	1916	1916	0
133	20240822	170800	6983120	1916	1916	1916	1916	0
134	20240822	170700	6983120	1916	1916	1916	1916	0
135	20240822	170600	6983120	1916	1916	1916	1916	0
136	20240822	170500	6983120	1916	1916	1916	1916	0
137	20240822	170400	6983120	1916	1916	1916	1916	0
138	20240822	170300	6983120	1916	1916	1916	1916	0
139	20240822	170200	6983120	1916	1916	1916	1916	0
140	20240822	170100	6983120	1916	1916	1916	1916	0
141	20240822	170000	6983120	1916	1916	1916	1916	0
142	20240822	165900	6983120	1916	1916	1916	1916	0
143	20240822	165800	6983120	1916	1916	1916	1916	0
144	20240822	165700	6983120	1916	1916	1916	1916	0
145	20240822	165600	6983120	1916	1916	1916	1916	0
146	20240822	165500	6983120	1916	1916	1916	1916	0
147	20240822	165400	6983120	1916	1916	1916	1916	0
148	20240822	165300	6983120	1916	1916	1916	1916	0
149	20240822	165200	6983120	1916	1916	1916	1916	0
150	20240822	165100	6983120	1916	1916	1916	1916	0
151	20240822	165000	6983120	1916	1916	1916	1916	0
152	20240822	164900	6983120	1916	1916	1916	1916	129
153	20240822	164800	6983120	1916	1916	1916	1916	0
154	20240822	164700	6983120	1916	1916	1916	1916	0
155	20240822	164600	6983120	1916	1916	1916	1916	0
156	20240822	164500	6983120	1916	1916	1916	1916	0
157	20240822	164400	6983120	1916	1916	1916	1916	0
158	20240822	164300	6983120	1916	1916	1916	1916	0
159	20240822	164200	6983120	1916	1916	1916	1916	0
160	20240822	164100	6983120	1916	1916	1916	1916	0
161	20240822	164000	6983120	1916	1916	1916	1916	0
162	20240822	163900	6983120	1916	1916	1916	1916	0
163	20240822	163800	6983120	1916	1916	1916	1916	0
164	20240822	163700	6983120	1916	1916	1916	1916	0
165	20240822	163600	6983120	1916	1916	1916	1916	0
166	20240822	163500	6983120	1916	1916	1916	1916	0
167	20240822	163400	6983120	1916	1916	1916	1916	0
168	20240822	163300	6983120	1916	1916	1916	1916	0
169	20240822	163200	6983120	1916	1916	1916	1916	0
170	20240822	163100	6983120	1916	1916	1916	1916	0
171	20240822	163000	6983120	1916	1916	1916	1916	0
172	20240822	162900	6983120	1916	1916	1916	1916	0
173	20240822	162800	6983120	1916	1916	1916	1916	0
174	20240822	162700	6983120	1916	1916	1916	1916	0
175	20240822	162600	6983120	1916	1916	1916	1916	0
176	20240822	162500	6983120	1916	1916	1916	1916	0
177	20240822	162400	6983120	1916	1916	1916	1916	0
178	20240822	162300	6983120	1916	1916	1916	1916	0
179	20240822	162200	6983120	1916	1916	1916	1916	0
180	20240822	162100	6983120	1916	1916	1916	1916	0
181	20240822	162000	6983120	1916	1916	1916	1916	0
182	20240822	161900	6983120	1916	1916	1916	1916	129
183	20240822	161800	6983120	1916	1916	1916	1916	0
184	20240822	161700	6983120	1916	1916	1916	1916	0
185	20240822	161600	6983120	1916	1916	1916	1916	0
186	20240822	161500	6983120	1916	1916	1916	1916	0
187	20240822	161400	6983120	1916	1916	1916	1916	0
188	20240822	161300	6983120	1916	1916	1916	1916	0
189	20240822	161200	6983120	1916	1916	1916	1916	0
190	20240822	161100	6983120	1916	1916	1916	1916	0
191	20240822	161000	6983120	1916	1916	1916	1916	0
192	20240822	160900	6983120	1916	1916	1916	1916	0
193	20240822	160800	6983120	1916	1916	1916	1916	0
194	20240822	160700	6983120	1916	1916	1916	1916	0
195	20240822	160600	6983120	1916	1916	1916	1916	0
196	20240822	160500	6983120	1916	1916	1916	1916	0
197	20240822	160400	6983120	1916	1916	1916	1916	0
198	20240822	160300	6983120	1916	1916	1916	1916	0
199	20240822	160200	6983120	1916	1916	1916	1916	0
200	20240822	160100	6983120	1916	1916	1916	1916	0
201	20240822	160000	6983120	1916	1916	1916	1916	0
202	20240822	155900	6983120	1916	1916	1916	1916	0
203	20240822	155800	6983120	1916	1916	1916	1916	0
204	20240822	155700	6983120	1916	1916	1916	1916	0
205	20240822	155600	6983120	1916	1916	1916	1916	0
206	20240822	155500	6983120	1916	1916	1916	1916	0
207	20240822	155400	6983120	1916	1916	1916	1916	0
208	20240822	155300	6983120	1916	1916	1916	1916	0
209	20240822	155200	6983120	1916	1916	1916	1916	0
210	20240822	155100	6983120	1916	1916	1916	1916	0
211	20240822	155000	6983120	1916	1916	1916	1916	0
212	20240822	154900	6983120	1916	1916	1916	1916	129
213	20240822	154800	6983120	1916	1916	1916	1916	0
214	20240822	154700	6983120	1916	1916	1916	1916	0
215	20240822	154600	6983120	1916	1916	1916	1916	0
216	20240822	154500	6983120	1916	1916	1916	1916	0
217	20240822	154400	6983120	1916	1916	1916	1916	0
218	20240822	154300	6983120	1916	1916	1916	1916	0
219	20240822	154200	6983120	1916	1916	1916	1916	0
220	20240822	154100	6983120	1916	1916	1916	1916	0
221	20240822	154000	6983120	1916	1916	1916	1916	0
222	20240822	153900	6983120	1916	1916	1916	1916	0
223	20240822	153800	6983120	1916	1916	1916	1916	0
224	20240822	153700	6983120	1916	1916	1916	1916	0
225	20240822	153600	6983120	1916	1916	1916	1916	0
226	20240822	153500	6983120	1916	1916	1916	1916	0
227	20240822	153400	6983120	1916	1916	1916	1916	0
228	20240822	153300	6983120	1916	1916	1916	1916	0
229	20240822	153200	6983120	1916	1916	1916	1916	0
230	20240822	153100	6983120	1916	1916	1916	1916	0
231	20240822	153000	6983120	1916	1916	1916	1916	129
232	20240822	152900	6735956	1916	1916	1916	1916	0
233	20240822	152800	6735956	1916	1916	1916	1916	0
234	20240822	152700	6735956	1916	1916	1916	1916	0
235	20240822	152600	6735956	1916	1916	1916	1916	0
236	20240822	152500	6735956	1916	1916	1916	1916	0
237	20240822	152400	6735956	1916	1916	1916	1916	0
238	20240822	152300	6735956	1916	1916	1916	1916	0
239	20240822	152200	6735956	1916	1916	1916	1916	0
240	20240822	152100	6735956	1916	1916	1916	1916	0
241	20240822	152000	6735956	1916	1916	1916	1916	0
242	20240822	151900	6735956	1916	1916	1916	1916	0
243	20240822	151800	6735956	1916	1916	1916	1916	0
244	20240822	151700	6735956	1916	1916	1916	1916	0
245	20240822	151600	6735956	1916	1916	1916	1916	0
246	20240822	151500	6735956	1916	1916	1916	1916	0
247	20240822	151400	6735956	1916	1916	1916	1916	0
248	20240822	151300	6735956	1916	1916	1916	1916	0
249	20240822	151200	6735956	1916	1916	1916	1916	0
250	20240822	151100	6735956	1916	1916	1916	1916	7
251	20240822	151000	6722544	1916	1916	1916	1916	0
252	20240822	150900	6722544	1916	1916	1916	1916	0
253	20240822	150800	6722544	1916	1916	1916	1916	0
254	20240822	150700	6722544	1916	1916	1916	1916	0
255	20240822	150600	6722544	1916	1916	1916	1916	0
256	20240822	150500	6722544	1916	1916	1916	1916	0
257	20240822	150400	6722544	1916	1916	1916	1916	0
258	20240822	150300	6722544	1916	1916	1916	1916	0
259	20240822	150200	6722544	1916	1916	1916	1916	2
260	20240822	150100	6718712	1916	1916	1916	1916	0
261	20240822	150000	6718712	1916	1916	1916	1916	0
262	20240822	145900	6718712	1916	1916	1916	1916	0
263	20240822	145800	6718712	1916	1916	1916	1916	0
264	20240822	145700	6718712	1916	1916	1916	1916	0
265	20240822	145600	6718712	1916	1916	1916	1916	0
266	20240822	145500	6718712	1916	1916	1916	1916	0
267	20240822	145400	6718712	1916	1916	1916	1916	0
268	20240822	145300	6718712	1916	1916	1916	1916	0
269	20240822	145200	6718712	1916	1916	1916	1916	0
270	20240822	145100	6718712	1916	1916	1916	1916	0
271	20240822	145000	6718712	1916	1916	1916	1916	0
272	20240822	144900	6718712	1916	1916	1916	1916	0
273	20240822	144800	6718712	1916	1916	1916	1916	0
274	20240822	144700	6718712	1916	1916	1916	1916	0
275	20240822	144600	6718712	1916	1916	1916	1916	0
276	20240822	144500	6718712	1916	1916	1916	1916	0
277	20240822	144400	6718712	1916	1916	1916	1916	0
278	20240822	144300	6718712	1916	1916	1916	1916	0
279	20240822	144200	6718712	1916	1916	1916	1916	0
280	20240822	144100	6718712	1916	1916	1916	1916	25
281	20240822	144000	6670812	1916	1916	1916	1915	308
282	20240822	143900	6080984	1916	1916	1916	1916	0
283	20240822	143800	6080984	1916	1916	1916	1916	0
284	20240822	143700	6080984	1916	1916	1916	1916	0
285	20240822	143600	6080984	1916	1916	1916	1916	0
286	20240822	143500	6080984	1916	1916	1916	1916	0
287	20240822	143400	6080984	1916	1916	1916	1916	0
288	20240822	143300	6080984	1916	1916	1916	1916	0
289	20240822	143200	6080984	1916	1916	1916	1916	0
290	20240822	143100	6080984	1916	1916	1916	1916	0
291	20240822	143000	6080984	1916	1916	1916	1916	0
292	20240822	142900	6080984	1916	1916	1916	1916	0
293	20240822	142800	6080984	1916	1916	1916	1916	0
294	20240822	142700	6080984	1916	1916	1916	1916	0
295	20240822	142600	6080984	1916	1916	1916	1916	0
296	20240822	142500	6080984	1916	1916	1916	1916	0
297	20240822	142400	6080984	1916	1916	1916	1916	0
298	20240822	142300	6080984	1916	1916	1916	1916	0
299	20240822	142200	6080984	1916	1916	1916	1916	0
300	20240822	142100	6080984	1916	1916	1916	1916	0
301	20240822	142000	6080984	1916	1916	1916	1916	0
302	20240822	141900	6080984	1916	1916	1916	1916	0
303	20240822	141800	6080984	1916	1916	1916	1916	0
304	20240822	141700	6080984	1916	1916	1916	1916	0
305	20240822	141600	6080984	1916	1916	1916	1916	0
306	20240822	141500	6080984	1916	1916	1916	1916	332
307	20240822	141400	5444872	1917	1917	1917	1917	0
308	20240822	141300	5444872	1917	1917	1917	1917	0
309	20240822	141200	5444872	1917	1917	1917	1917	0
310	20240822	141100	5444872	1917	1917	1917	1917	0
311	20240822	141000	5444872	1917	1917	1917	1917	0
312	20240822	140900	5444872	1917	1917	1917	1917	0
313	20240822	140800	5444872	1917	1917	1917	1917	0
314	20240822	140700	5444872	1917	1917	1917	1917	0
315	20240822	140600	5444872	1917	1917	1917	1917	5
316	20240822	140500	5435287	1917	1917	1917	1917	0
317	20240822	140400	5435287	1917	1917	1917	1917	0
318	20240822	140300	5435287	1917	1917	1917	1917	0
319	20240822	140200	5435287	1917	1917	1917	1917	0
320	20240822	140100	5435287	1917	1917	1917	1917	0
321	20240822	140000	5435287	1917	1917	1917	1917	0
322	20240822	135900	5435287	1917	1917	1917	1917	0
323	20240822	135800	5435287	1917	1917	1917	1917	0
324	20240822	135700	5435287	1917	1917	1917	1917	0
325	20240822	135600	5435287	1917	1917	1917	1917	0
326	20240822	135500	5435287	1917	1917	1917	1917	0
327	20240822	135400	5435287	1917	1917	1917	1917	0
328	20240822	135300	5435287	1917	1917	1917	1917	0
329	20240822	135200	5435287	1917	1917	1917	1917	0
330	20240822	135100	5435287	1917	1917	1917	1917	0
331	20240822	135000	5435287	1917	1917	1917	1917	0
332	20240822	134900	5435287	1917	1917	1917	1917	0
333	20240822	134800	5435287	1917	1917	1917	1917	0
334	20240822	134700	5435287	1917	1917	1917	1917	0
335	20240822	134600	5435287	1917	1917	1917	1917	0
336	20240822	134500	5435287	1917	1917	1917	1917	0
337	20240822	134400	5435287	1917	1917	1917	1917	0
338	20240822	134300	5435287	1917	1917	1917	1917	0
339	20240822	134200	5435287	1917	1917	1917	1917	0
340	20240822	134100	5435287	1917	1917	1917	1917	0
341	20240822	134000	5435287	1917	1917	1917	1917	0
342	20240822	133900	5435287	1917	1917	1917	1917	1
343	20240822	133800	5433370	1917	1917	1917	1917	0
344	20240822	133700	5433370	1917	1917	1917	1917	0
345	20240822	133600	5433370	1917	1917	1917	1917	0
346	20240822	133500	5433370	1917	1917	1917	1917	0
347	20240822	133400	5433370	1917	1917	1917	1917	0
348	20240822	133300	5433370	1917	1917	1917	1917	0
349	20240822	133200	5433370	1917	1917	1917	1917	0
350	20240822	133100	5433370	1917	1917	1917	1917	0
351	20240822	133000	5433370	1917	1917	1917	1917	0
352	20240822	132900	5433370	1917	1917	1917	1917	0
353	20240822	132800	5433370	1917	1917	1917	1917	0
354	20240822	132700	5433370	1917	1917	1917	1917	0
355	20240822	132600	5433370	1917	1917	1917	1917	37
356	20240822	132500	5362441	1917	1917	1917	1917	0
357	20240822	132400	5362441	1917	1917	1917	1917	0
358	20240822	132300	5362441	1917	1917	1917	1917	0
359	20240822	132200	5362441	1917	1917	1917	1917	0
360	20240822	132100	5362441	1917	1917	1917	1917	0
361	20240822	132000	5362441	1917	1917	1917	1917	0
362	20240822	131900	5362441	1917	1917	1917	1917	0
363	20240822	131800	5362441	1917	1917	1917	1917	0
364	20240822	131700	5362441	1917	1917	1917	1917	0
365	20240822	131600	5362441	1917	1917	1917	1917	0
366	20240822	131500	5362441	1917	1917	1917	1917	0
367	20240822	131400	5362441	1917	1917	1917	1917	0
368	20240822	131300	5362441	1917	1917	1917	1917	0
369	20240822	131200	5362441	1917	1917	1917	1917	0
370	20240822	131100	5362441	1917	1917	1917	1917	0
371	20240822	131000	5362441	1917	1917	1917	1917	0
372	20240822	130900	5362441	1917	1917	1917	1917	0
373	20240822	130800	5362441	1917	1917	1917	1917	0
374	20240822	130700	5362441	1917	1917	1917	1917	0
375	20240822	130600	5362441	1917	1917	1917	1917	0
376	20240822	130500	5362441	1917	1917	1917	1917	0
377	20240822	130400	5362441	1917	1917	1917	1917	0
378	20240822	130300	5362441	1917	1917	1917	1917	111
379	20240822	130200	5149654	1917	1917	1917	1917	0
380	20240822	130100	5149654	1917	1917	1917	1917	0
381	20240822	130000	5149654	1917	1917	1917	1917	0
382	20240822	125900	5149654	1917	1917	1917	1917	0
383	20240822	125800	5149654	1917	1917	1917	1917	0
384	20240822	125700	5149654	1917	1917	1917	1917	0
385	20240822	125600	5149654	1917	1917	1917	1917	0
386	20240822	125500	5149654	1917	1917	1917	1917	0
387	20240822	125400	5149654	1917	1917	1917	1917	0
388	20240822	125300	5149654	1917	1917	1917	1917	0
389	20240822	125200	5149654	1917	1917	1917	1917	0
390	20240822	125100	5149654	1917	1917	1917	1917	0
391	20240822	125000	5149654	1917	1917	1917	1917	0
392	20240822	124900	5149654	1917	1917	1917	1917	0
393	20240822	124800	5149654	1917	1917	1917	1917	0
394	20240822	124700	5149654	1917	1917	1917	1917	0
395	20240822	124600	5149654	1917	1917	1917	1917	0
396	20240822	124500	5149654	1917	1917	1917	1917	0
397	20240822	124400	5149654	1917	1917	1917	1917	0
398	20240822	124300	5149654	1917	1917	1917	1917	0
399	20240822	124200	5149654	1917	1917	1917	1917	0
400	20240822	124100	5149654	1917	1917	1917	1917	0
401	20240822	124000	5149654	1917	1917	1917	1917	0
402	20240822	123900	5149654	1917	1917	1917	1917	0
403	20240822	123800	5149654	1917	1917	1917	1917	0
404	20240822	123700	5149654	1917	1917	1917	1917	0
405	20240822	123600	5149654	1917	1917	1917	1917	0
406	20240822	123500	5149654	1917	1917	1917	1917	0
407	20240822	123400	5149654	1917	1917	1917	1917	0
408	20240822	123300	5149654	1917	1917	1917	1917	139
409	20240822	123200	4883191	1917	1917	1917	1917	0
410	20240822	123100	4883191	1917	1917	1917	1917	0
411	20240822	123000	4883191	1917	1917	1917	1917	0
412	20240822	122900	4883191	1917	1917	1917	1917	37
413	20240822	122800	4812262	1918	1918	1918	1918	0
414	20240822	122700	4812262	1918	1918	1918	1918	0
415	20240822	122600	4812262	1918	1918	1918	1918	0
416	20240822	122500	4812262	1918	1918	1918	1918	13
417	20240822	122400	4787328	1919	1919	1919	1919	0
418	20240822	122300	4787328	1919	1919	1919	1919	0
419	20240822	122200	4787328	1919	1919	1919	1919	0
420	20240822	122100	4787328	1919	1919	1919	1919	0
421	20240822	122000	4787328	1919	1919	1919	1919	0
422	20240822	121900	4787328	1919	1919	1919	1919	0
423	20240822	121800	4787328	1919	1919	1919	1919	0
424	20240822	121700	4787328	1919	1919	1919	1919	0
425	20240822	121600	4787328	1919	1919	1919	1919	0
426	20240822	121500	4787328	1919	1919	1919	1919	0
427	20240822	121400	4787328	1919	1919	1919	1919	0
428	20240822	121300	4787328	1919	1919	1919	1919	0
429	20240822	121200	4787328	1919	1919	1919	1919	0
430	20240822	121100	4787328	1919	1919	1919	1919	0
431	20240822	121000	4787328	1919	1919	1919	1919	0
432	20240822	120900	4787328	1919	1919	1919	1919	0
433	20240822	120800	4787328	1919	1919	1919	1919	0
434	20240822	120700	4787328	1919	1920	1920	1919	115
435	20240822	120600	4566616	1921	1921	1921	1921	0
436	20240822	120500	4566616	1921	1921	1921	1921	0
437	20240822	120400	4566616	1921	1921	1921	1921	0
438	20240822	120300	4566616	1921	1921	1921	1921	0
439	20240822	120200	4566616	1921	1921	1921	1921	0
440	20240822	120100	4566616	1921	1921	1921	1921	0
441	20240822	120000	4566616	1921	1921	1921	1921	0
442	20240822	115900	4566616	1921	1921	1921	1921	0
443	20240822	115800	4566616	1921	1921	1921	1921	0
444	20240822	115700	4566616	1921	1921	1921	1921	0
445	20240822	115600	4566616	1921	1921	1921	1921	0
446	20240822	115500	4566616	1921	1921	1921	1921	0
447	20240822	115400	4566616	1921	1921	1921	1921	0
448	20240822	115300	4566616	1921	1921	1921	1921	0
449	20240822	115200	4566616	1921	1921	1921	1921	0
450	20240822	115100	4566616	1921	1921	1921	1921	0
451	20240822	115000	4566616	1921	1921	1921	1921	0
452	20240822	114900	4566616	1921	1921	1921	1921	0
453	20240822	114800	4566616	1921	1921	1921	1921	0
454	20240822	114700	4566616	1921	1921	1921	1921	0
455	20240822	114600	4566616	1921	1921	1921	1921	0
456	20240822	114500	4566616	1921	1921	1921	1921	1
457	20240822	114400	4564695	1920	1920	1920	1920	200
458	20240822	114300	4180695	1921	1921	1921	1921	0
459	20240822	114200	4180695	1921	1921	1921	1921	0
460	20240822	114100	4180695	1921	1921	1921	1921	1
461	20240822	114000	4178774	1919	1919	1919	1919	0
462	20240822	113900	4178774	1919	1919	1919	1919	0
463	20240822	113800	4178774	1919	1919	1919	1919	0
464	20240822	113700	4178774	1919	1919	1919	1919	0
465	20240822	113600	4178774	1919	1919	1919	1919	0
466	20240822	113500	4178774	1919	1919	1919	1919	0
467	20240822	113400	4178774	1919	1919	1919	1919	0
468	20240822	113300	4178774	1919	1919	1919	1919	18
469	20240822	113200	4144232	1920	1920	1920	1920	0
470	20240822	113100	4144232	1920	1920	1920	1920	0
471	20240822	113000	4144232	1920	1920	1920	1920	0
472	20240822	112900	4144232	1920	1920	1920	1920	0
473	20240822	112800	4144232	1920	1920	1920	1920	217
474	20240822	112700	3727592	1921	1921	1921	1921	0
475	20240822	112600	3727592	1921	1921	1921	1921	0
476	20240822	112500	3727592	1921	1921	1921	1921	0
477	20240822	112400	3727592	1921	1921	1921	1921	0
478	20240822	112300	3727592	1921	1921	1921	1921	0
479	20240822	112200	3727592	1921	1921	1921	1921	0
480	20240822	112100	3727592	1921	1921	1921	1921	0
481	20240822	112000	3727592	1921	1921	1921	1921	0
482	20240822	111900	3727592	1921	1921	1921	1921	0
483	20240822	111800	3727592	1921	1921	1921	1921	0
484	20240822	111700	3727592	1921	1921	1921	1921	0
485	20240822	111600	3727592	1921	1921	1921	1921	0
486	20240822	111500	3727592	1921	1921	1921	1921	149
487	20240822	111400	3441363	1923	1919	1923	1919	70
488	20240822	111300	3307029	1918	1918	1918	1918	0
489	20240822	111200	3307029	1918	1918	1918	1918	0
490	20240822	111100	3307029	1918	1918	1918	1918	0
491	20240822	111000	3307029	1918	1918	1918	1918	0
492	20240822	110900	3307029	1918	1918	1918	1918	0
493	20240822	110800	3307029	1918	1918	1918	1918	0
494	20240822	110700	3307029	1918	1918	1918	1918	0
495	20240822	110600	3307029	1918	1918	1918	1918	0
496	20240822	110500	3307029	1918	1918	1918	1918	0
497	20240822	110400	3307029	1918	1918	1918	1918	0
498	20240822	110300	3307029	1918	1918	1918	1918	0
499	20240822	110200	3307029	1918	1918	1918	1918	243
500	20240822	110100	2840955	1918	1918	1918	1918	0
501	20240822	110000	2840955	1918	1918	1918	1918	0
502	20240822	105900	2840955	1918	1918	1918	1918	0
503	20240822	105800	2840955	1918	1918	1918	1918	0
504	20240822	105700	2840955	1918	1918	1918	1918	30
505	20240822	105600	2783415	1918	1918	1918	1918	0
506	20240822	105500	2783415	1918	1922	1922	1918	71
507	20240822	105400	2647227	1924	1924	1924	1924	0
508	20240822	105300	2647227	1924	1924	1924	1924	0
509	20240822	105200	2647227	1924	1924	1924	1924	0
510	20240822	105100	2647227	1924	1924	1924	1924	0
511	20240822	105000	2647227	1924	1924	1924	1924	0
512	20240822	104900	2647227	1924	1924	1924	1924	0
513	20240822	104800	2647227	1924	1924	1924	1924	0
514	20240822	104700	2647227	1924	1924	1924	1924	0
515	20240822	104600	2647227	1924	1924	1924	1924	0
516	20240822	104500	2647227	1924	1924	1924	1924	0
517	20240822	104400	2647227	1924	1924	1924	1924	0
518	20240822	104300	2647227	1924	1924	1924	1924	0
519	20240822	104200	2647227	1924	1924	1924	1924	0
520	20240822	104100	2647227	1924	1922	1924	1922	2
521	20240822	104000	2643381	1920	1922	1922	1920	3
522	20240822	103900	2637618	1919	1922	1922	1919	5
523	20240822	103800	2628017	1918	1919	1919	1918	189
524	20240822	103700	2265344	1919	1919	1919	1919	0
525	20240822	103600	2265344	1919	1919	1919	1919	0
526	20240822	103500	2265344	1919	1919	1919	1919	0
527	20240822	103400	2265344	1919	1919	1919	1919	0
528	20240822	103300	2265344	1919	1919	1919	1919	0
529	20240822	103200	2265344	1919	1919	1919	1919	0
530	20240822	103100	2265344	1919	1919	1919	1919	0
531	20240822	103000	2265344	1919	1919	1919	1919	0
532	20240822	102900	2265344	1919	1919	1919	1919	245
533	20240822	102800	1795189	1919	1919	1919	1919	0
534	20240822	102700	1795189	1919	1919	1919	1919	0
535	20240822	102600	1795189	1919	1919	1919	1919	0
536	20240822	102500	1795189	1919	1919	1919	1919	0
537	20240822	102400	1795189	1919	1919	1919	1919	0
538	20240822	102300	1795189	1919	1919	1919	1919	0
539	20240822	102200	1795189	1919	1920	1920	1919	5
540	20240822	102100	1785592	1921	1921	1921	1921	0
541	20240822	102000	1785592	1921	1921	1921	1921	0
542	20240822	101900	1785592	1921	1921	1921	1921	0
543	20240822	101800	1785592	1921	1921	1921	1921	0
544	20240822	101700	1785592	1921	1921	1921	1921	0
545	20240822	101600	1785592	1921	1921	1921	1921	0
546	20240822	101500	1785592	1921	1921	1921	1921	0
547	20240822	101400	1785592	1921	1921	1921	1921	0
548	20240822	101300	1785592	1921	1921	1921	1921	0
549	20240822	101200	1785592	1921	1923	1923	1921	221
550	20240822	101100	1361045	1924	1924	1924	1924	0
551	20240822	101000	1361045	1924	1924	1924	1924	0
552	20240822	100900	1361045	1924	1924	1924	1924	0
553	20240822	100800	1361045	1924	1924	1924	1924	1
554	20240822	100700	1359121	1919	1919	1919	1919	0
555	20240822	100600	1359121	1919	1919	1919	1919	0
556	20240822	100500	1359121	1919	1919	1919	1919	150
557	20240822	100400	1071271	1919	1919	1919	1919	0
558	20240822	100300	1071271	1919	1919	1919	1919	0
559	20240822	100200	1071271	1919	1922	1922	1919	400
560	20240822	100100	303312	1924	1924	1924	1924	0
561	20240822	100000	303312	1924	1924	1924	1924	0
562	20240822	095900	303312	1924	1924	1924	1924	0
563	20240822	095800	303312	1924	1924	1924	1924	0
564	20240822	095700	303312	1924	1924	1924	1924	0
565	20240822	095600	303312	1924	1924	1924	1924	0
566	20240822	095500	303312	1924	1924	1924	1924	0
567	20240822	095400	303312	1924	1924	1924	1924	0
568	20240822	095300	303312	1924	1924	1924	1924	0
569	20240822	095200	303312	1924	1924	1924	1924	0
570	20240822	095100	303312	1924	1924	1924	1924	0
571	20240822	095000	303312	1924	1924	1924	1924	0
572	20240822	094900	303312	1924	1924	1924	1924	0
573	20240822	094800	303312	1924	1924	1924	1924	0
574	20240822	094700	303312	1924	1924	1924	1924	0
575	20240822	094600	303312	1924	1924	1924	1924	0
576	20240822	094500	303312	1924	1924	1924	1924	5
577	20240822	094400	293692	1924	1924	1924	1924	5
578	20240822	094300	284072	1924	1924	1924	1924	1
579	20240822	094200	282148	1924	1924	1924	1924	0
580	20240822	094100	282148	1924	1924	1924	1924	0
581	20240822	094000	282148	1924	1924	1924	1924	0
582	20240822	093900	282148	1924	1924	1924	1924	0
583	20240822	093800	282148	1924	1924	1924	1924	1
584	20240822	093700	280224	1924	1924	1924	1924	0
585	20240822	093600	280224	1924	1924	1924	1924	1
586	20240822	093500	278300	1925	1925	1925	1925	0
587	20240822	093400	278300	1925	1925	1925	1925	0
588	20240822	093300	278300	1925	1925	1925	1925	0
589	20240822	093200	278300	1925	1925	1925	1925	0
590	20240822	093100	278300	1925	1925	1925	1925	0
591	20240822	093000	278300	1925	1925	1925	1925	0
592	20240822	092900	278300	1925	1925	1925	1925	0
593	20240822	092800	278300	1925	1925	1925	1925	0
594	20240822	092700	278300	1925	1925	1925	1925	0
595	20240822	092600	278300	1925	1925	1925	1925	0
596	20240822	092500	278300	1925	1925	1925	1925	0
597	20240822	092400	278300	1925	1925	1925	1925	0
598	20240822	092300	278300	1925	1925	1925	1925	0
599	20240822	092200	278300	1925	1925	1925	1925	0
600	20240822	092100	278300	1925	1925	1925	1925	0
601	20240822	092000	278300	1925	1925	1925	1925	0
602	20240822	091900	278300	1925	1925	1925	1925	0
603	20240822	091800	278300	1925	1925	1925	1925	0
604	20240822	091700	278300	1925	1925	1925	1925	0
605	20240822	091600	278300	1925	1925	1925	1925	0
606	20240822	091500	278300	1925	1925	1925	1925	0
607	20240822	091400	278300	1925	1925	1925	1925	0
608	20240822	091300	278300	1925	1925	1925	1925	3
609	20240822	091200	272525	1919	1919	1919	1919	37
610	20240822	091100	201522	1919	1919	1919	1919	0
611	20240822	091000	201522	1919	1919	1919	1919	0
612	20240822	090900	201522	1919	1919	1919	1919	0
613	20240822	090800	201522	1919	1919	1919	1919	8
614	20240822	090700	186170	1919	1919	1919	1919	8
615	20240822	090600	170818	1919	1924	1924	1919	83
616	20240822	090500	11520	1925	1925	1925	1925	1
617	20240822	090400	9595	1919	1919	1919	1919	0
618	20240822	090300	9595	1919	1919	1919	1919	0
619	20240822	090200	9595	1919	1919	1919	1919	0
620	20240822	090100	9595	1919	1919	1919	1919	0
621	20240822	090000	9595	1919	1919	1919	1919	5