KissMeData/037230/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	191900	11628013	1905	1905	1905	1905	681
3	20240828	191800	11628013	1905	1905	1905	1905	0
4	20240828	191700	11628013	1905	1905	1905	1905	0
5	20240828	191600	11628013	1905	1905	1905	1905	0
6	20240828	191500	11628013	1905	1905	1905	1905	0
7	20240828	191400	11628013	1905	1905	1905	1905	0
8	20240828	191300	11628013	1905	1905	1905	1905	0
9	20240828	191200	11628013	1905	1905	1905	1905	0
10	20240828	191100	11628013	1905	1905	1905	1905	0
11	20240828	191000	11628013	1905	1905	1905	1905	0
12	20240828	190900	11628013	1905	1905	1905	1905	0
13	20240828	190800	11628013	1905	1905	1905	1905	0
14	20240828	190700	11628013	1905	1905	1905	1905	0
15	20240828	190600	11628013	1905	1905	1905	1905	0
16	20240828	190500	11628013	1905	1905	1905	1905	0
17	20240828	190400	11628013	1905	1905	1905	1905	0
18	20240828	190300	11628013	1905	1905	1905	1905	0
19	20240828	190200	11628013	1905	1905	1905	1905	0
20	20240828	190100	11628013	1905	1905	1905	1905	0
21	20240828	190000	11628013	1905	1905	1905	1905	0
22	20240828	185900	11628013	1905	1905	1905	1905	0
23	20240828	185800	11628013	1905	1905	1905	1905	0
24	20240828	185700	11628013	1905	1905	1905	1905	0
25	20240828	185600	11628013	1905	1905	1905	1905	0
26	20240828	185500	11628013	1905	1905	1905	1905	0
27	20240828	185400	11628013	1905	1905	1905	1905	0
28	20240828	185300	11628013	1905	1905	1905	1905	0
29	20240828	185200	11628013	1905	1905	1905	1905	0
30	20240828	185100	11628013	1905	1905	1905	1905	0
31	20240828	185000	11628013	1905	1905	1905	1905	0
32	20240828	184900	11628013	1905	1905	1905	1905	681
33	20240828	184800	11628013	1905	1905	1905	1905	0
34	20240828	184700	11628013	1905	1905	1905	1905	0
35	20240828	184600	11628013	1905	1905	1905	1905	0
36	20240828	184500	11628013	1905	1905	1905	1905	0
37	20240828	184400	11628013	1905	1905	1905	1905	0
38	20240828	184300	11628013	1905	1905	1905	1905	0
39	20240828	184200	11628013	1905	1905	1905	1905	0
40	20240828	184100	11628013	1905	1905	1905	1905	0
41	20240828	184000	11628013	1905	1905	1905	1905	0
42	20240828	183900	11628013	1905	1905	1905	1905	0
43	20240828	183800	11628013	1905	1905	1905	1905	0
44	20240828	183700	11628013	1905	1905	1905	1905	0
45	20240828	183600	11628013	1905	1905	1905	1905	0
46	20240828	183500	11628013	1905	1905	1905	1905	0
47	20240828	183400	11628013	1905	1905	1905	1905	0
48	20240828	183300	11628013	1905	1905	1905	1905	0
49	20240828	183200	11628013	1905	1905	1905	1905	0
50	20240828	183100	11628013	1905	1905	1905	1905	0
51	20240828	183000	11628013	1905	1905	1905	1905	0
52	20240828	182900	11628013	1905	1905	1905	1905	0
53	20240828	182800	11628013	1905	1905	1905	1905	0
54	20240828	182700	11628013	1905	1905	1905	1905	0
55	20240828	182600	11628013	1905	1905	1905	1905	0
56	20240828	182500	11628013	1905	1905	1905	1905	0
57	20240828	182400	11628013	1905	1905	1905	1905	0
58	20240828	182300	11628013	1905	1905	1905	1905	0
59	20240828	182200	11628013	1905	1905	1905	1905	0
60	20240828	182100	11628013	1905	1905	1905	1905	0
61	20240828	182000	11628013	1905	1905	1905	1905	0
62	20240828	181900	11628013	1905	1905	1905	1905	681
63	20240828	181800	11628013	1905	1905	1905	1905	0
64	20240828	181700	11628013	1905	1905	1905	1905	0
65	20240828	181600	11628013	1905	1905	1905	1905	0
66	20240828	181500	11628013	1905	1905	1905	1905	0
67	20240828	181400	11628013	1905	1905	1905	1905	0
68	20240828	181300	11628013	1905	1905	1905	1905	0
69	20240828	181200	11628013	1905	1905	1905	1905	0
70	20240828	181100	11628013	1905	1905	1905	1905	0
71	20240828	181000	11628013	1905	1905	1905	1905	0
72	20240828	180900	11628013	1905	1905	1905	1905	0
73	20240828	180800	11628013	1905	1905	1905	1905	0
74	20240828	180700	11628013	1905	1905	1905	1905	0
75	20240828	180600	11628013	1905	1905	1905	1905	0
76	20240828	180500	11628013	1905	1905	1905	1905	0
77	20240828	180400	11628013	1905	1905	1905	1905	0
78	20240828	180300	11628013	1905	1905	1905	1905	0
79	20240828	180200	11628013	1905	1905	1905	1905	0
80	20240828	180100	11628013	1905	1905	1905	1905	0
81	20240828	180000	11628013	1905	1905	1905	1905	0
82	20240828	175900	11628013	1905	1905	1905	1905	0
83	20240828	175800	11628013	1905	1905	1905	1905	0
84	20240828	175700	11628013	1905	1905	1905	1905	0
85	20240828	175600	11628013	1905	1905	1905	1905	0
86	20240828	175500	11628013	1905	1905	1905	1905	0
87	20240828	175400	11628013	1905	1905	1905	1905	0
88	20240828	175300	11628013	1905	1905	1905	1905	0
89	20240828	175200	11628013	1905	1905	1905	1905	0
90	20240828	175100	11628013	1905	1905	1905	1905	0
91	20240828	175000	11628013	1905	1905	1905	1905	0
92	20240828	174900	11628013	1905	1905	1905	1905	681
93	20240828	174800	11628013	1905	1905	1905	1905	0
94	20240828	174700	11628013	1905	1905	1905	1905	0
95	20240828	174600	11628013	1905	1905	1905	1905	0
96	20240828	174500	11628013	1905	1905	1905	1905	0
97	20240828	174400	11628013	1905	1905	1905	1905	0
98	20240828	174300	11628013	1905	1905	1905	1905	0
99	20240828	174200	11628013	1905	1905	1905	1905	0
100	20240828	174100	11628013	1905	1905	1905	1905	0
101	20240828	174000	11628013	1905	1905	1905	1905	0
102	20240828	173900	11628013	1905	1905	1905	1905	0
103	20240828	173800	11628013	1905	1905	1905	1905	0
104	20240828	173700	11628013	1905	1905	1905	1905	0
105	20240828	173600	11628013	1905	1905	1905	1905	0
106	20240828	173500	11628013	1905	1905	1905	1905	0
107	20240828	173400	11628013	1905	1905	1905	1905	0
108	20240828	173300	11628013	1905	1905	1905	1905	0
109	20240828	173200	11628013	1905	1905	1905	1905	0
110	20240828	173100	11628013	1905	1905	1905	1905	0
111	20240828	173000	11628013	1905	1905	1905	1905	0
112	20240828	172900	11628013	1905	1905	1905	1905	0
113	20240828	172800	11628013	1905	1905	1905	1905	0
114	20240828	172700	11628013	1905	1905	1905	1905	0
115	20240828	172600	11628013	1905	1905	1905	1905	0
116	20240828	172500	11628013	1905	1905	1905	1905	0
117	20240828	172400	11628013	1905	1905	1905	1905	0
118	20240828	172300	11628013	1905	1905	1905	1905	0
119	20240828	172200	11628013	1905	1905	1905	1905	0
120	20240828	172100	11628013	1905	1905	1905	1905	0
121	20240828	172000	11628013	1905	1905	1905	1905	0
122	20240828	171900	11628013	1905	1905	1905	1905	681
123	20240828	171800	11628013	1905	1905	1905	1905	0
124	20240828	171700	11628013	1905	1905	1905	1905	0
125	20240828	171600	11628013	1905	1905	1905	1905	0
126	20240828	171500	11628013	1905	1905	1905	1905	0
127	20240828	171400	11628013	1905	1905	1905	1905	0
128	20240828	171300	11628013	1905	1905	1905	1905	0
129	20240828	171200	11628013	1905	1905	1905	1905	0
130	20240828	171100	11628013	1905	1905	1905	1905	0
131	20240828	171000	11628013	1905	1905	1905	1905	0
132	20240828	170900	11628013	1905	1905	1905	1905	0
133	20240828	170800	11628013	1905	1905	1905	1905	0
134	20240828	170700	11628013	1905	1905	1905	1905	0
135	20240828	170600	11628013	1905	1905	1905	1905	0
136	20240828	170500	11628013	1905	1905	1905	1905	0
137	20240828	170400	11628013	1905	1905	1905	1905	0
138	20240828	170300	11628013	1905	1905	1905	1905	0
139	20240828	170200	11628013	1905	1905	1905	1905	0
140	20240828	170100	11628013	1905	1905	1905	1905	0
141	20240828	170000	11628013	1905	1905	1905	1905	0
142	20240828	165900	11628013	1905	1905	1905	1905	0
143	20240828	165800	11628013	1905	1905	1905	1905	0
144	20240828	165700	11628013	1905	1905	1905	1905	0
145	20240828	165600	11628013	1905	1905	1905	1905	0
146	20240828	165500	11628013	1905	1905	1905	1905	0
147	20240828	165400	11628013	1905	1905	1905	1905	0
148	20240828	165300	11628013	1905	1905	1905	1905	0
149	20240828	165200	11628013	1905	1905	1905	1905	0
150	20240828	165100	11628013	1905	1905	1905	1905	0
151	20240828	165000	11628013	1905	1905	1905	1905	0
152	20240828	164900	11628013	1905	1905	1905	1905	681
153	20240828	164800	11628013	1905	1905	1905	1905	0
154	20240828	164700	11628013	1905	1905	1905	1905	0
155	20240828	164600	11628013	1905	1905	1905	1905	0
156	20240828	164500	11628013	1905	1905	1905	1905	0
157	20240828	164400	11628013	1905	1905	1905	1905	0
158	20240828	164300	11628013	1905	1905	1905	1905	0
159	20240828	164200	11628013	1905	1905	1905	1905	0
160	20240828	164100	11628013	1905	1905	1905	1905	0
161	20240828	164000	11628013	1905	1905	1905	1905	0
162	20240828	163900	11628013	1905	1905	1905	1905	0
163	20240828	163800	11628013	1905	1905	1905	1905	0
164	20240828	163700	11628013	1905	1905	1905	1905	0
165	20240828	163600	11628013	1905	1905	1905	1905	0
166	20240828	163500	11628013	1905	1905	1905	1905	0
167	20240828	163400	11628013	1905	1905	1905	1905	0
168	20240828	163300	11628013	1905	1905	1905	1905	0
169	20240828	163200	11628013	1905	1905	1905	1905	0
170	20240828	163100	11628013	1905	1905	1905	1905	0
171	20240828	163000	11628013	1905	1905	1905	1905	0
172	20240828	162900	11628013	1905	1905	1905	1905	0
173	20240828	162800	11628013	1905	1905	1905	1905	0
174	20240828	162700	11628013	1905	1905	1905	1905	0
175	20240828	162600	11628013	1905	1905	1905	1905	0
176	20240828	162500	11628013	1905	1905	1905	1905	0
177	20240828	162400	11628013	1905	1905	1905	1905	0
178	20240828	162300	11628013	1905	1905	1905	1905	0
179	20240828	162200	11628013	1905	1905	1905	1905	0
180	20240828	162100	11628013	1905	1905	1905	1905	0
181	20240828	162000	11628013	1905	1905	1905	1905	0
182	20240828	161900	11628013	1905	1905	1905	1905	681
183	20240828	161800	11628013	1905	1905	1905	1905	0
184	20240828	161700	11628013	1905	1905	1905	1905	0
185	20240828	161600	11628013	1905	1905	1905	1905	0
186	20240828	161500	11628013	1905	1905	1905	1905	0
187	20240828	161400	11628013	1905	1905	1905	1905	0
188	20240828	161300	11628013	1905	1905	1905	1905	0
189	20240828	161200	11628013	1905	1905	1905	1905	0
190	20240828	161100	11628013	1905	1905	1905	1905	0
191	20240828	161000	11628013	1905	1905	1905	1905	0
192	20240828	160900	11628013	1905	1905	1905	1905	0
193	20240828	160800	11628013	1905	1905	1905	1905	0
194	20240828	160700	11628013	1905	1905	1905	1905	0
195	20240828	160600	11628013	1905	1905	1905	1905	0
196	20240828	160500	11628013	1905	1905	1905	1905	0
197	20240828	160400	11628013	1905	1905	1905	1905	0
198	20240828	160300	11628013	1905	1905	1905	1905	0
199	20240828	160200	11628013	1905	1905	1905	1905	0
200	20240828	160100	11628013	1905	1905	1905	1905	0
201	20240828	160000	11628013	1905	1905	1905	1905	0
202	20240828	155900	11628013	1905	1905	1905	1905	0
203	20240828	155800	11628013	1905	1905	1905	1905	0
204	20240828	155700	11628013	1905	1905	1905	1905	0
205	20240828	155600	11628013	1905	1905	1905	1905	0
206	20240828	155500	11628013	1905	1905	1905	1905	0
207	20240828	155400	11628013	1905	1905	1905	1905	0
208	20240828	155300	11628013	1905	1905	1905	1905	0
209	20240828	155200	11628013	1905	1905	1905	1905	0
210	20240828	155100	11628013	1905	1905	1905	1905	0
211	20240828	155000	11628013	1905	1905	1905	1905	0
212	20240828	154900	11628013	1905	1905	1905	1905	681
213	20240828	154800	11628013	1905	1905	1905	1905	0
214	20240828	154700	11628013	1905	1905	1905	1905	0
215	20240828	154600	11628013	1905	1905	1905	1905	0
216	20240828	154500	11628013	1905	1905	1905	1905	0
217	20240828	154400	11628013	1905	1905	1905	1905	0
218	20240828	154300	11628013	1905	1905	1905	1905	0
219	20240828	154200	11628013	1905	1905	1905	1905	0
220	20240828	154100	11628013	1905	1905	1905	1905	0
221	20240828	154000	11628013	1905	1905	1905	1905	0
222	20240828	153900	11628013	1905	1905	1905	1905	0
223	20240828	153800	11628013	1905	1905	1905	1905	0
224	20240828	153700	11628013	1905	1905	1905	1905	0
225	20240828	153600	11628013	1905	1905	1905	1905	0
226	20240828	153500	11628013	1905	1905	1905	1905	0
227	20240828	153400	11628013	1905	1905	1905	1905	0
228	20240828	153300	11628013	1905	1905	1905	1905	0
229	20240828	153200	11628013	1905	1905	1905	1905	0
230	20240828	153100	11628013	1905	1905	1905	1905	0
231	20240828	153000	11628013	1905	1905	1905	1905	681
232	20240828	152900	10330708	1913	1913	1913	1913	0
233	20240828	152800	10330708	1913	1913	1913	1913	0
234	20240828	152700	10330708	1913	1913	1913	1913	0
235	20240828	152600	10330708	1913	1913	1913	1913	0
236	20240828	152500	10330708	1913	1913	1913	1913	0
237	20240828	152400	10330708	1913	1913	1913	1913	0
238	20240828	152300	10330708	1913	1913	1913	1913	0
239	20240828	152200	10330708	1913	1913	1913	1913	0
240	20240828	152100	10330708	1913	1913	1913	1913	0
241	20240828	152000	10330708	1913	1913	1913	1913	0
242	20240828	151900	10330708	1913	1913	1913	1913	3
243	20240828	151800	10324969	1915	1915	1915	1915	0
244	20240828	151700	10324969	1915	1915	1915	1915	0
245	20240828	151600	10324969	1915	1915	1915	1915	0
246	20240828	151500	10324969	1915	1915	1915	1915	0
247	20240828	151400	10324969	1915	1915	1915	1915	1
248	20240828	151300	10323054	1917	1917	1917	1917	0
249	20240828	151200	10323054	1917	1917	1917	1917	0
250	20240828	151100	10323054	1917	1917	1917	1917	0
251	20240828	151000	10323054	1917	1917	1917	1917	0
252	20240828	150900	10323054	1917	1917	1917	1917	0
253	20240828	150800	10323054	1917	1917	1917	1917	0
254	20240828	150700	10323054	1917	1917	1917	1917	0
255	20240828	150600	10323054	1917	1917	1917	1917	0
256	20240828	150500	10323054	1917	1917	1917	1917	0
257	20240828	150400	10323054	1917	1917	1917	1917	0
258	20240828	150300	10323054	1917	1917	1917	1917	0
259	20240828	150200	10323054	1917	1917	1917	1917	0
260	20240828	150100	10323054	1917	1917	1917	1917	0
261	20240828	150000	10323054	1917	1917	1917	1917	0
262	20240828	145900	10323054	1917	1917	1917	1917	0
263	20240828	145800	10323054	1917	1917	1917	1917	0
264	20240828	145700	10323054	1917	1917	1917	1917	0
265	20240828	145600	10323054	1917	1917	1917	1917	0
266	20240828	145500	10323054	1917	1917	1917	1917	0
267	20240828	145400	10323054	1917	1917	1917	1917	0
268	20240828	145300	10323054	1917	1917	1917	1917	1
269	20240828	145200	10321137	1910	1910	1910	1910	0
270	20240828	145100	10321137	1910	1910	1910	1910	0
271	20240828	145000	10321137	1910	1916	1916	1910	1700
272	20240828	144900	7072304	1917	1917	1917	1917	0
273	20240828	144800	7072304	1917	1917	1917	1917	0
274	20240828	144700	7072304	1917	1917	1917	1917	0
275	20240828	144600	7072304	1917	1917	1917	1917	0
276	20240828	144500	7072304	1917	1917	1917	1917	0
277	20240828	144400	7072304	1917	1917	1917	1917	0
278	20240828	144300	7072304	1917	1917	1917	1917	0
279	20240828	144200	7072304	1917	1917	1917	1917	22
280	20240828	144100	7030130	1918	1918	1918	1918	0
281	20240828	144000	7030130	1918	1918	1918	1918	0
282	20240828	143900	7030130	1918	1918	1918	1918	0
283	20240828	143800	7030130	1918	1918	1918	1918	0
284	20240828	143700	7030130	1918	1918	1918	1918	0
285	20240828	143600	7030130	1918	1918	1918	1918	0
286	20240828	143500	7030130	1918	1918	1918	1918	0
287	20240828	143400	7030130	1918	1918	1918	1918	0
288	20240828	143300	7030130	1918	1918	1918	1918	4
289	20240828	143200	7022458	1918	1918	1918	1918	0
290	20240828	143100	7022458	1918	1918	1918	1918	0
291	20240828	143000	7022458	1918	1918	1918	1918	0
292	20240828	142900	7022458	1918	1918	1918	1918	0
293	20240828	142800	7022458	1918	1918	1918	1918	0
294	20240828	142700	7022458	1918	1918	1918	1918	0
295	20240828	142600	7022458	1918	1918	1918	1918	5
296	20240828	142500	7012868	1918	1918	1918	1918	0
297	20240828	142400	7012868	1918	1918	1918	1918	0
298	20240828	142300	7012868	1918	1918	1918	1918	0
299	20240828	142200	7012868	1918	1918	1918	1918	0
300	20240828	142100	7012868	1918	1918	1918	1918	0
301	20240828	142000	7012868	1918	1918	1918	1918	5
302	20240828	141900	7003278	1918	1918	1918	1918	0
303	20240828	141800	7003278	1918	1918	1918	1918	0
304	20240828	141700	7003278	1918	1918	1918	1918	0
305	20240828	141600	7003278	1918	1918	1918	1918	0
306	20240828	141500	7003278	1918	1918	1918	1918	0
307	20240828	141400	7003278	1918	1918	1918	1918	0
308	20240828	141300	7003278	1918	1918	1918	1918	0
309	20240828	141200	7003278	1918	1918	1918	1918	0
310	20240828	141100	7003278	1918	1918	1918	1918	0
311	20240828	141000	7003278	1918	1918	1918	1918	1
312	20240828	140900	7001360	1917	1917	1917	1917	0
313	20240828	140800	7001360	1917	1917	1917	1917	0
314	20240828	140700	7001360	1917	1917	1917	1917	0
315	20240828	140600	7001360	1917	1917	1917	1917	0
316	20240828	140500	7001360	1917	1917	1917	1917	0
317	20240828	140400	7001360	1917	1917	1917	1917	0
318	20240828	140300	7001360	1917	1919	1919	1917	301
319	20240828	140200	6423743	1919	1919	1919	1919	0
320	20240828	140100	6423743	1919	1919	1919	1919	0
321	20240828	140000	6423743	1919	1919	1919	1919	0
322	20240828	135900	6423743	1919	1919	1919	1919	0
323	20240828	135800	6423743	1919	1919	1919	1919	0
324	20240828	135700	6423743	1919	1919	1919	1919	0
325	20240828	135600	6423743	1919	1919	1919	1919	0
326	20240828	135500	6423743	1919	1919	1919	1919	0
327	20240828	135400	6423743	1919	1919	1919	1919	0
328	20240828	135300	6423743	1919	1919	1919	1919	0
329	20240828	135200	6423743	1919	1919	1919	1919	0
330	20240828	135100	6423743	1919	1919	1919	1919	0
331	20240828	135000	6423743	1919	1919	1919	1919	0
332	20240828	134900	6423743	1919	1919	1919	1919	0
333	20240828	134800	6423743	1919	1919	1919	1919	0
334	20240828	134700	6423743	1919	1919	1919	1919	0
335	20240828	134600	6423743	1919	1919	1919	1919	0
336	20240828	134500	6423743	1919	1919	1919	1919	0
337	20240828	134400	6423743	1919	1919	1919	1919	0
338	20240828	134300	6423743	1919	1919	1919	1919	0
339	20240828	134200	6423743	1919	1919	1919	1919	0
340	20240828	134100	6423743	1919	1919	1919	1919	0
341	20240828	134000	6423743	1919	1919	1919	1919	0
342	20240828	133900	6423743	1919	1919	1919	1919	0
343	20240828	133800	6423743	1919	1919	1919	1919	0
344	20240828	133700	6423743	1919	1919	1919	1919	0
345	20240828	133600	6423743	1919	1919	1919	1919	0
346	20240828	133500	6423743	1919	1919	1919	1919	0
347	20240828	133400	6423743	1919	1919	1919	1919	0
348	20240828	133300	6423743	1919	1919	1919	1919	0
349	20240828	133200	6423743	1919	1919	1919	1919	0
350	20240828	133100	6423743	1919	1919	1919	1919	0
351	20240828	133000	6423743	1919	1919	1919	1919	0
352	20240828	132900	6423743	1919	1919	1919	1919	0
353	20240828	132800	6423743	1919	1919	1919	1919	0
354	20240828	132700	6423743	1919	1919	1919	1919	0
355	20240828	132600	6423743	1919	1919	1919	1919	1
356	20240828	132500	6421824	1918	1918	1918	1918	0
357	20240828	132400	6421824	1918	1918	1918	1918	0
358	20240828	132300	6421824	1918	1919	1919	1918	27
359	20240828	132200	6370014	1919	1920	1920	1919	10
360	20240828	132100	6350823	1921	1921	1921	1921	0
361	20240828	132000	6350823	1921	1921	1921	1921	0
362	20240828	131900	6350823	1921	1921	1921	1921	0
363	20240828	131800	6350823	1921	1921	1921	1921	0
364	20240828	131700	6350823	1921	1921	1921	1921	0
365	20240828	131600	6350823	1921	1921	1921	1921	0
366	20240828	131500	6350823	1921	1921	1921	1921	0
367	20240828	131400	6350823	1921	1921	1921	1921	0
368	20240828	131300	6350823	1921	1921	1921	1921	0
369	20240828	131200	6350823	1921	1921	1921	1921	1
370	20240828	131100	6348902	1919	1919	1919	1919	0
371	20240828	131000	6348902	1919	1919	1919	1919	0
372	20240828	130900	6348902	1919	1919	1919	1919	0
373	20240828	130800	6348902	1919	1919	1919	1919	0
374	20240828	130700	6348902	1919	1919	1919	1919	0
375	20240828	130600	6348902	1919	1919	1919	1919	0
376	20240828	130500	6348902	1919	1919	1919	1919	0
377	20240828	130400	6348902	1919	1919	1919	1919	0
378	20240828	130300	6348902	1919	1919	1919	1919	0
379	20240828	130200	6348902	1919	1919	1919	1919	0
380	20240828	130100	6348902	1919	1919	1919	1919	0
381	20240828	130000	6348902	1919	1919	1919	1919	22
382	20240828	125900	6306684	1923	1923	1923	1923	0
383	20240828	125800	6306684	1923	1923	1923	1923	0
384	20240828	125700	6306684	1923	1923	1923	1923	0
385	20240828	125600	6306684	1923	1923	1923	1923	0
386	20240828	125500	6306684	1923	1923	1923	1923	0
387	20240828	125400	6306684	1923	1923	1923	1923	0
388	20240828	125300	6306684	1923	1923	1923	1923	0
389	20240828	125200	6306684	1923	1923	1923	1923	0
390	20240828	125100	6306684	1923	1923	1923	1923	0
391	20240828	125000	6306684	1923	1923	1923	1923	229
392	20240828	124900	5866317	1923	1923	1923	1923	0
393	20240828	124800	5866317	1923	1923	1923	1923	0
394	20240828	124700	5866317	1923	1923	1923	1923	0
395	20240828	124600	5866317	1923	1923	1923	1923	100
396	20240828	124500	5674017	1923	1923	1923	1923	0
397	20240828	124400	5674017	1923	1923	1923	1923	0
398	20240828	124300	5674017	1923	1923	1923	1923	0
399	20240828	124200	5674017	1923	1923	1923	1923	0
400	20240828	124100	5674017	1923	1923	1923	1923	1035
401	20240828	124000	3683712	1932	1932	1932	1932	0
402	20240828	123900	3683712	1932	1932	1932	1932	0
403	20240828	123800	3683712	1932	1932	1932	1932	0
404	20240828	123700	3683712	1932	1932	1932	1932	0
405	20240828	123600	3683712	1932	1932	1932	1932	0
406	20240828	123500	3683712	1932	1932	1932	1932	0
407	20240828	123400	3683712	1932	1932	1932	1932	0
408	20240828	123300	3683712	1932	1932	1932	1932	0
409	20240828	123200	3683712	1932	1932	1932	1932	0
410	20240828	123100	3683712	1932	1932	1932	1932	0
411	20240828	123000	3683712	1932	1932	1932	1932	0
412	20240828	122900	3683712	1932	1932	1932	1932	0
413	20240828	122800	3683712	1932	1932	1932	1932	0
414	20240828	122700	3683712	1932	1932	1932	1932	0
415	20240828	122600	3683712	1932	1932	1932	1932	0
416	20240828	122500	3683712	1932	1932	1932	1932	100
417	20240828	122400	3490512	1936	1936	1936	1936	0
418	20240828	122300	3490512	1936	1936	1936	1936	0
419	20240828	122200	3490512	1936	1936	1936	1936	0
420	20240828	122100	3490512	1936	1936	1936	1936	0
421	20240828	122000	3490512	1936	1936	1936	1936	0
422	20240828	121900	3490512	1936	1936	1936	1936	0
423	20240828	121800	3490512	1936	1936	1936	1936	0
424	20240828	121700	3490512	1936	1936	1936	1936	0
425	20240828	121600	3490512	1936	1936	1936	1936	0
426	20240828	121500	3490512	1936	1936	1936	1936	0
427	20240828	121400	3490512	1936	1936	1936	1936	0
428	20240828	121300	3490512	1936	1936	1936	1936	0
429	20240828	121200	3490512	1936	1936	1936	1936	0
430	20240828	121100	3490512	1936	1936	1936	1936	0
431	20240828	121000	3490512	1936	1936	1936	1936	0
432	20240828	120900	3490512	1936	1936	1936	1936	0
433	20240828	120800	3490512	1936	1936	1936	1936	0
434	20240828	120700	3490512	1936	1936	1936	1936	0
435	20240828	120600	3490512	1936	1936	1936	1936	0
436	20240828	120500	3490512	1936	1936	1936	1936	0
437	20240828	120400	3490512	1936	1936	1936	1936	0
438	20240828	120300	3490512	1936	1936	1936	1936	0
439	20240828	120200	3490512	1936	1936	1936	1936	0
440	20240828	120100	3490512	1936	1936	1936	1936	0
441	20240828	120000	3490512	1936	1936	1936	1936	0
442	20240828	115900	3490512	1936	1936	1936	1936	0
443	20240828	115800	3490512	1936	1936	1936	1936	0
444	20240828	115700	3490512	1936	1936	1936	1936	0
445	20240828	115600	3490512	1936	1936	1936	1936	0
446	20240828	115500	3490512	1936	1936	1936	1936	0
447	20240828	115400	3490512	1936	1936	1936	1936	0
448	20240828	115300	3490512	1936	1936	1936	1936	0
449	20240828	115200	3490512	1936	1936	1936	1936	0
450	20240828	115100	3490512	1936	1936	1936	1936	0
451	20240828	115000	3490512	1936	1936	1936	1936	0
452	20240828	114900	3490512	1936	1936	1936	1936	0
453	20240828	114800	3490512	1936	1936	1936	1936	0
454	20240828	114700	3490512	1936	1936	1936	1936	0
455	20240828	114600	3490512	1936	1936	1936	1936	0
456	20240828	114500	3490512	1936	1936	1936	1936	0
457	20240828	114400	3490512	1936	1936	1936	1936	0
458	20240828	114300	3490512	1936	1936	1936	1936	0
459	20240828	114200	3490512	1936	1936	1936	1936	0
460	20240828	114100	3490512	1936	1936	1936	1936	0
461	20240828	114000	3490512	1936	1936	1936	1936	0
462	20240828	113900	3490512	1936	1936	1936	1936	50
463	20240828	113800	3393712	1917	1917	1917	1917	0
464	20240828	113700	3393712	1917	1917	1917	1917	0
465	20240828	113600	3393712	1917	1917	1917	1917	0
466	20240828	113500	3393712	1917	1917	1917	1917	1
467	20240828	113400	3391795	1918	1918	1918	1918	0
468	20240828	113300	3391795	1918	1919	1919	1918	3
469	20240828	113200	3386040	1936	1936	1936	1936	0
470	20240828	113100	3386040	1936	1936	1936	1936	0
471	20240828	113000	3386040	1936	1936	1936	1936	0
472	20240828	112900	3386040	1936	1936	1936	1936	0
473	20240828	112800	3386040	1936	1936	1936	1936	0
474	20240828	112700	3386040	1936	1936	1936	1936	0
475	20240828	112600	3386040	1936	1936	1936	1936	0
476	20240828	112500	3386040	1936	1936	1936	1936	0
477	20240828	112400	3386040	1936	1936	1936	1936	0
478	20240828	112300	3386040	1936	1936	1936	1936	0
479	20240828	112200	3386040	1936	1936	1936	1936	0
480	20240828	112100	3386040	1936	1936	1936	1936	0
481	20240828	112000	3386040	1936	1936	1936	1936	0
482	20240828	111900	3386040	1936	1936	1936	1936	0
483	20240828	111800	3386040	1936	1936	1936	1936	0
484	20240828	111700	3386040	1936	1936	1936	1936	0
485	20240828	111600	3386040	1936	1936	1936	1936	0
486	20240828	111500	3386040	1936	1936	1936	1936	0
487	20240828	111400	3386040	1936	1936	1936	1936	0
488	20240828	111300	3386040	1936	1936	1936	1936	0
489	20240828	111200	3386040	1936	1936	1936	1936	0
490	20240828	111100	3386040	1936	1936	1936	1936	0
491	20240828	111000	3386040	1936	1936	1936	1936	0
492	20240828	110900	3386040	1936	1936	1936	1936	0
493	20240828	110800	3386040	1936	1936	1936	1936	0
494	20240828	110700	3386040	1936	1936	1936	1936	0
495	20240828	110600	3386040	1936	1936	1936	1936	0
496	20240828	110500	3386040	1936	1936	1936	1936	0
497	20240828	110400	3386040	1936	1936	1936	1936	0
498	20240828	110300	3386040	1936	1936	1936	1936	0
499	20240828	110200	3386040	1936	1936	1936	1936	0
500	20240828	110100	3386040	1936	1936	1936	1936	0
501	20240828	110000	3386040	1936	1936	1936	1936	0
502	20240828	105900	3386040	1936	1936	1936	1936	0
503	20240828	105800	3386040	1936	1936	1936	1936	0
504	20240828	105700	3386040	1936	1936	1936	1936	0
505	20240828	105600	3386040	1936	1936	1936	1936	0
506	20240828	105500	3386040	1936	1936	1936	1936	0
507	20240828	105400	3386040	1936	1936	1936	1936	0
508	20240828	105300	3386040	1936	1936	1936	1936	1
509	20240828	105200	3384104	1917	1917	1917	1917	0
510	20240828	105100	3384104	1917	1935	1935	1917	3
511	20240828	105000	3378319	1936	1934	1936	1934	10
512	20240828	104900	3358969	1915	1925	1925	1915	245
513	20240828	104800	2889754	1937	1937	1937	1937	0
514	20240828	104700	2889754	1937	1937	1937	1937	0
515	20240828	104600	2889754	1937	1937	1937	1937	0
516	20240828	104500	2889754	1937	1937	1937	1937	0
517	20240828	104400	2889754	1937	1937	1937	1937	0
518	20240828	104300	2889754	1937	1937	1937	1937	0
519	20240828	104200	2889754	1937	1937	1937	1937	0
520	20240828	104100	2889754	1937	1934	1937	1934	2
521	20240828	104000	2885883	1915	1915	1915	1915	0
522	20240828	103900	2885883	1915	1930	1930	1915	136
523	20240828	103800	2625252	1936	1936	1936	1936	0
524	20240828	103700	2625252	1936	1936	1936	1936	0
525	20240828	103600	2625252	1936	1936	1936	1936	0
526	20240828	103500	2625252	1936	1936	1936	1936	0
527	20240828	103400	2625252	1936	1936	1936	1936	0
528	20240828	103300	2625252	1936	1937	1937	1936	103
529	20240828	103200	2425791	1937	1937	1937	1937	0
530	20240828	103100	2425791	1937	1937	1937	1937	0
531	20240828	103000	2425791	1937	1937	1937	1937	97
532	20240828	102900	2237902	1938	1938	1938	1938	0
533	20240828	102800	2237902	1938	1938	1938	1938	200
534	20240828	102700	1850302	1938	1938	1938	1938	100
535	20240828	102600	1656502	1938	1938	1938	1938	0
536	20240828	102500	1656502	1938	1938	1938	1938	0
537	20240828	102400	1656502	1938	1938	1938	1938	0
538	20240828	102300	1656502	1938	1938	1938	1938	0
539	20240828	102200	1656502	1938	1938	1938	1938	0
540	20240828	102100	1656502	1938	1938	1938	1938	0
541	20240828	102000	1656502	1938	1938	1938	1938	0
542	20240828	101900	1656502	1938	1938	1938	1938	0
543	20240828	101800	1656502	1938	1938	1938	1938	0
544	20240828	101700	1656502	1938	1938	1938	1938	0
545	20240828	101600	1656502	1938	1938	1938	1938	0
546	20240828	101500	1656502	1938	1938	1938	1938	0
547	20240828	101400	1656502	1938	1938	1938	1938	0
548	20240828	101300	1656502	1938	1938	1938	1938	0
549	20240828	101200	1656502	1938	1938	1938	1938	1
550	20240828	101100	1654564	1938	1938	1938	1938	0
551	20240828	101000	1654564	1938	1938	1938	1938	0
552	20240828	100900	1654564	1938	1938	1938	1938	0
553	20240828	100800	1654564	1938	1938	1938	1938	0
554	20240828	100700	1654564	1938	1938	1938	1938	0
555	20240828	100600	1654564	1938	1938	1938	1938	0
556	20240828	100500	1654564	1938	1937	1938	1937	2
557	20240828	100400	1650689	1918	1918	1918	1918	0
558	20240828	100300	1650689	1918	1918	1918	1918	0
559	20240828	100200	1650689	1918	1918	1918	1918	0
560	20240828	100100	1650689	1918	1918	1918	1918	0
561	20240828	100000	1650689	1918	1918	1918	1918	0
562	20240828	095900	1650689	1918	1918	1918	1918	0
563	20240828	095800	1650689	1918	1918	1918	1918	0
564	20240828	095700	1650689	1918	1918	1918	1918	0
565	20240828	095600	1650689	1918	1918	1918	1918	0
566	20240828	095500	1650689	1918	1918	1918	1918	0
567	20240828	095400	1650689	1918	1918	1918	1918	0
568	20240828	095300	1650689	1918	1918	1918	1918	0
569	20240828	095200	1650689	1918	1918	1918	1918	0
570	20240828	095100	1650689	1918	1930	1930	1918	18
571	20240828	095000	1616041	1938	1938	1938	1938	0
572	20240828	094900	1616041	1938	1938	1938	1938	0
573	20240828	094800	1616041	1938	1938	1938	1938	0
574	20240828	094700	1616041	1938	1938	1938	1938	0
575	20240828	094600	1616041	1938	1938	1938	1938	0
576	20240828	094500	1616041	1938	1938	1938	1938	0
577	20240828	094400	1616041	1938	1938	1938	1938	0
578	20240828	094300	1616041	1938	1938	1938	1938	0
579	20240828	094200	1616041	1938	1938	1938	1938	0
580	20240828	094100	1616041	1938	1938	1938	1938	0
581	20240828	094000	1616041	1938	1938	1938	1938	0
582	20240828	093900	1616041	1938	1938	1938	1938	6
583	20240828	093800	1604413	1938	1938	1938	1938	5
584	20240828	093700	1594723	1938	1938	1938	1938	0
585	20240828	093600	1594723	1938	1938	1938	1938	0
586	20240828	093500	1594723	1938	1938	1938	1938	0
587	20240828	093400	1594723	1938	1938	1938	1938	0
588	20240828	093300	1594723	1938	1938	1938	1938	100
589	20240828	093200	1400923	1938	1938	1938	1938	0
590	20240828	093100	1400923	1938	1938	1938	1938	0
591	20240828	093000	1400923	1938	1938	1938	1938	0
592	20240828	092900	1400923	1938	1938	1938	1938	0
593	20240828	092800	1400923	1938	1938	1938	1938	0
594	20240828	092700	1400923	1938	1938	1938	1938	50
595	20240828	092600	1304023	1939	1939	1939	1939	10
596	20240828	092500	1284633	1939	1939	1939	1939	0
597	20240828	092400	1284633	1939	1939	1939	1939	0
598	20240828	092300	1284633	1939	1939	1939	1939	0
599	20240828	092200	1284633	1939	1939	1939	1939	0
600	20240828	092100	1284633	1939	1939	1939	1939	0
601	20240828	092000	1284633	1939	1939	1939	1939	0
602	20240828	091900	1284633	1939	1939	1939	1939	0
603	20240828	091800	1284633	1939	1939	1939	1939	0
604	20240828	091700	1284633	1939	1939	1939	1939	0
605	20240828	091600	1284633	1939	1939	1939	1939	0
606	20240828	091500	1284633	1939	1939	1939	1939	0
607	20240828	091400	1284633	1939	1931	1939	1931	154
608	20240828	091300	987229	1931	1930	1931	1930	330
609	20240828	091200	350307	1929	1929	1929	1929	64
610	20240828	091100	226851	1925	1920	1925	1920	110
611	20240828	091000	15357	1920	1920	1920	1920	0
612	20240828	090900	15357	1920	1920	1920	1920	0
613	20240828	090800	15357	1920	1920	1920	1920	0
614	20240828	090700	15357	1920	1920	1920	1920	0
615	20240828	090600	15357	1920	1920	1920	1920	0
616	20240828	090500	15357	1920	1920	1920	1920	0
617	20240828	090400	15357	1920	1920	1920	1920	0
618	20240828	090300	15357	1920	1920	1920	1920	1
619	20240828	090200	13437	1920	1920	1920	1920	1
620	20240828	090100	11517	1917	1917	1917	1917	0
621	20240828	090000	11517	1917	1920	1920	1917	6