KissMeData/312610/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210400	23751479	1851	1851	1851	1851	2864
3	20240819	210300	23751479	1851	1851	1851	1851	0
4	20240819	210200	23751479	1851	1851	1851	1851	0
5	20240819	210100	23751479	1851	1851	1851	1851	0
6	20240819	210000	23751479	1851	1851	1851	1851	0
7	20240819	205900	23751479	1851	1851	1851	1851	0
8	20240819	205800	23751479	1851	1851	1851	1851	0
9	20240819	205700	23751479	1851	1851	1851	1851	0
10	20240819	205600	23751479	1851	1851	1851	1851	0
11	20240819	205500	23751479	1851	1851	1851	1851	0
12	20240819	205400	23751479	1851	1851	1851	1851	0
13	20240819	205300	23751479	1851	1851	1851	1851	0
14	20240819	205200	23751479	1851	1851	1851	1851	0
15	20240819	205100	23751479	1851	1851	1851	1851	0
16	20240819	205000	23751479	1851	1851	1851	1851	0
17	20240819	204900	23751479	1851	1851	1851	1851	0
18	20240819	204800	23751479	1851	1851	1851	1851	0
19	20240819	204700	23751479	1851	1851	1851	1851	0
20	20240819	204600	23751479	1851	1851	1851	1851	0
21	20240819	204500	23751479	1851	1851	1851	1851	0
22	20240819	204400	23751479	1851	1851	1851	1851	0
23	20240819	204300	23751479	1851	1851	1851	1851	0
24	20240819	204200	23751479	1851	1851	1851	1851	0
25	20240819	204100	23751479	1851	1851	1851	1851	0
26	20240819	204000	23751479	1851	1851	1851	1851	0
27	20240819	203900	23751479	1851	1851	1851	1851	0
28	20240819	203800	23751479	1851	1851	1851	1851	0
29	20240819	203700	23751479	1851	1851	1851	1851	0
30	20240819	203600	23751479	1851	1851	1851	1851	0
31	20240819	203500	23751479	1851	1851	1851	1851	0
32	20240819	203400	23751479	1851	1851	1851	1851	2864
33	20240819	203300	23751479	1851	1851	1851	1851	0
34	20240819	203200	23751479	1851	1851	1851	1851	0
35	20240819	203100	23751479	1851	1851	1851	1851	0
36	20240819	203000	23751479	1851	1851	1851	1851	0
37	20240819	202900	23751479	1851	1851	1851	1851	0
38	20240819	202800	23751479	1851	1851	1851	1851	0
39	20240819	202700	23751479	1851	1851	1851	1851	0
40	20240819	202600	23751479	1851	1851	1851	1851	0
41	20240819	202500	23751479	1851	1851	1851	1851	0
42	20240819	202400	23751479	1851	1851	1851	1851	0
43	20240819	202300	23751479	1851	1851	1851	1851	0
44	20240819	202200	23751479	1851	1851	1851	1851	0
45	20240819	202100	23751479	1851	1851	1851	1851	0
46	20240819	202000	23751479	1851	1851	1851	1851	0
47	20240819	201900	23751479	1851	1851	1851	1851	0
48	20240819	201800	23751479	1851	1851	1851	1851	0
49	20240819	201700	23751479	1851	1851	1851	1851	0
50	20240819	201600	23751479	1851	1851	1851	1851	0
51	20240819	201500	23751479	1851	1851	1851	1851	0
52	20240819	201400	23751479	1851	1851	1851	1851	0
53	20240819	201300	23751479	1851	1851	1851	1851	0
54	20240819	201200	23751479	1851	1851	1851	1851	0
55	20240819	201100	23751479	1851	1851	1851	1851	0
56	20240819	201000	23751479	1851	1851	1851	1851	0
57	20240819	200900	23751479	1851	1851	1851	1851	0
58	20240819	200800	23751479	1851	1851	1851	1851	0
59	20240819	200700	23751479	1851	1851	1851	1851	0
60	20240819	200600	23751479	1851	1851	1851	1851	0
61	20240819	200500	23751479	1851	1851	1851	1851	0
62	20240819	200400	23751479	1851	1851	1851	1851	2864
63	20240819	200300	23751479	1851	1851	1851	1851	0
64	20240819	200200	23751479	1851	1851	1851	1851	0
65	20240819	200100	23751479	1851	1851	1851	1851	0
66	20240819	200000	23751479	1851	1851	1851	1851	0
67	20240819	195900	23751479	1851	1851	1851	1851	0
68	20240819	195800	23751479	1851	1851	1851	1851	0
69	20240819	195700	23751479	1851	1851	1851	1851	0
70	20240819	195600	23751479	1851	1851	1851	1851	0
71	20240819	195500	23751479	1851	1851	1851	1851	0
72	20240819	195400	23751479	1851	1851	1851	1851	0
73	20240819	195300	23751479	1851	1851	1851	1851	0
74	20240819	195200	23751479	1851	1851	1851	1851	0
75	20240819	195100	23751479	1851	1851	1851	1851	0
76	20240819	195000	23751479	1851	1851	1851	1851	0
77	20240819	194900	23751479	1851	1851	1851	1851	0
78	20240819	194800	23751479	1851	1851	1851	1851	0
79	20240819	194700	23751479	1851	1851	1851	1851	0
80	20240819	194600	23751479	1851	1851	1851	1851	0
81	20240819	194500	23751479	1851	1851	1851	1851	0
82	20240819	194400	23751479	1851	1851	1851	1851	0
83	20240819	194300	23751479	1851	1851	1851	1851	0
84	20240819	194200	23751479	1851	1851	1851	1851	0
85	20240819	194100	23751479	1851	1851	1851	1851	0
86	20240819	194000	23751479	1851	1851	1851	1851	0
87	20240819	193900	23751479	1851	1851	1851	1851	0
88	20240819	193800	23751479	1851	1851	1851	1851	0
89	20240819	193700	23751479	1851	1851	1851	1851	0
90	20240819	193600	23751479	1851	1851	1851	1851	0
91	20240819	193500	23751479	1851	1851	1851	1851	0
92	20240819	193400	23751479	1851	1851	1851	1851	2864
93	20240819	193300	23751479	1851	1851	1851	1851	0
94	20240819	193200	23751479	1851	1851	1851	1851	0
95	20240819	193100	23751479	1851	1851	1851	1851	0
96	20240819	193000	23751479	1851	1851	1851	1851	0
97	20240819	192900	23751479	1851	1851	1851	1851	0
98	20240819	192800	23751479	1851	1851	1851	1851	0
99	20240819	192700	23751479	1851	1851	1851	1851	0
100	20240819	192600	23751479	1851	1851	1851	1851	0
101	20240819	192500	23751479	1851	1851	1851	1851	0
102	20240819	192400	23751479	1851	1851	1851	1851	0
103	20240819	192300	23751479	1851	1851	1851	1851	0
104	20240819	192200	23751479	1851	1851	1851	1851	0
105	20240819	192100	23751479	1851	1851	1851	1851	0
106	20240819	192000	23751479	1851	1851	1851	1851	0
107	20240819	191900	23751479	1851	1851	1851	1851	0
108	20240819	191800	23751479	1851	1851	1851	1851	0
109	20240819	191700	23751479	1851	1851	1851	1851	0
110	20240819	191600	23751479	1851	1851	1851	1851	0
111	20240819	191500	23751479	1851	1851	1851	1851	0
112	20240819	191400	23751479	1851	1851	1851	1851	0
113	20240819	191300	23751479	1851	1851	1851	1851	0
114	20240819	191200	23751479	1851	1851	1851	1851	0
115	20240819	191100	23751479	1851	1851	1851	1851	0
116	20240819	191000	23751479	1851	1851	1851	1851	0
117	20240819	190900	23751479	1851	1851	1851	1851	0
118	20240819	190800	23751479	1851	1851	1851	1851	0
119	20240819	190700	23751479	1851	1851	1851	1851	0
120	20240819	190600	23751479	1851	1851	1851	1851	0
121	20240819	190500	23751479	1851	1851	1851	1851	0
122	20240819	190400	23751479	1851	1851	1851	1851	2864
123	20240819	190300	23751479	1851	1851	1851	1851	0
124	20240819	190200	23751479	1851	1851	1851	1851	0
125	20240819	190100	23751479	1851	1851	1851	1851	0
126	20240819	190000	23751479	1851	1851	1851	1851	0
127	20240819	185900	23751479	1851	1851	1851	1851	0
128	20240819	185800	23751479	1851	1851	1851	1851	0
129	20240819	185700	23751479	1851	1851	1851	1851	0
130	20240819	185600	23751479	1851	1851	1851	1851	0
131	20240819	185500	23751479	1851	1851	1851	1851	0
132	20240819	185400	23751479	1851	1851	1851	1851	0
133	20240819	185300	23751479	1851	1851	1851	1851	0
134	20240819	185200	23751479	1851	1851	1851	1851	0
135	20240819	185100	23751479	1851	1851	1851	1851	0
136	20240819	185000	23751479	1851	1851	1851	1851	0
137	20240819	184900	23751479	1851	1851	1851	1851	0
138	20240819	184800	23751479	1851	1851	1851	1851	0
139	20240819	184700	23751479	1851	1851	1851	1851	0
140	20240819	184600	23751479	1851	1851	1851	1851	0
141	20240819	184500	23751479	1851	1851	1851	1851	0
142	20240819	184400	23751479	1851	1851	1851	1851	0
143	20240819	184300	23751479	1851	1851	1851	1851	0
144	20240819	184200	23751479	1851	1851	1851	1851	0
145	20240819	184100	23751479	1851	1851	1851	1851	0
146	20240819	184000	23751479	1851	1851	1851	1851	0
147	20240819	183900	23751479	1851	1851	1851	1851	0
148	20240819	183800	23751479	1851	1851	1851	1851	0
149	20240819	183700	23751479	1851	1851	1851	1851	0
150	20240819	183600	23751479	1851	1851	1851	1851	0
151	20240819	183500	23751479	1851	1851	1851	1851	0
152	20240819	183400	23751479	1851	1851	1851	1851	2864
153	20240819	183300	23751479	1851	1851	1851	1851	0
154	20240819	183200	23751479	1851	1851	1851	1851	0
155	20240819	183100	23751479	1851	1851	1851	1851	0
156	20240819	183000	23751479	1851	1851	1851	1851	0
157	20240819	182900	23751479	1851	1851	1851	1851	0
158	20240819	182800	23751479	1851	1851	1851	1851	0
159	20240819	182700	23751479	1851	1851	1851	1851	0
160	20240819	182600	23751479	1851	1851	1851	1851	0
161	20240819	182500	23751479	1851	1851	1851	1851	0
162	20240819	182400	23751479	1851	1851	1851	1851	0
163	20240819	182300	23751479	1851	1851	1851	1851	0
164	20240819	182200	23751479	1851	1851	1851	1851	0
165	20240819	182100	23751479	1851	1851	1851	1851	0
166	20240819	182000	23751479	1851	1851	1851	1851	0
167	20240819	181900	23751479	1851	1851	1851	1851	0
168	20240819	181800	23751479	1851	1851	1851	1851	0
169	20240819	181700	23751479	1851	1851	1851	1851	0
170	20240819	181600	23751479	1851	1851	1851	1851	0
171	20240819	181500	23751479	1851	1851	1851	1851	0
172	20240819	181400	23751479	1851	1851	1851	1851	0
173	20240819	181300	23751479	1851	1851	1851	1851	0
174	20240819	181200	23751479	1851	1851	1851	1851	0
175	20240819	181100	23751479	1851	1851	1851	1851	0
176	20240819	181000	23751479	1851	1851	1851	1851	0
177	20240819	180900	23751479	1851	1851	1851	1851	0
178	20240819	180800	23751479	1851	1851	1851	1851	0
179	20240819	180700	23751479	1851	1851	1851	1851	0
180	20240819	180600	23751479	1851	1851	1851	1851	0
181	20240819	180500	23751479	1851	1851	1851	1851	0
182	20240819	180400	23751479	1851	1851	1851	1851	2864
183	20240819	180300	23751479	1851	1851	1851	1851	0
184	20240819	180200	23751479	1851	1851	1851	1851	0
185	20240819	180100	23751479	1851	1851	1851	1851	0
186	20240819	180000	23751479	1851	1851	1851	1851	0
187	20240819	175900	23751479	1851	1851	1851	1851	0
188	20240819	175800	23751479	1851	1851	1851	1851	0
189	20240819	175700	23751479	1851	1851	1851	1851	0
190	20240819	175600	23751479	1851	1851	1851	1851	0
191	20240819	175500	23751479	1851	1851	1851	1851	0
192	20240819	175400	23751479	1851	1851	1851	1851	0
193	20240819	175300	23751479	1851	1851	1851	1851	0
194	20240819	175200	23751479	1851	1851	1851	1851	0
195	20240819	175100	23751479	1851	1851	1851	1851	0
196	20240819	175000	23751479	1851	1851	1851	1851	0
197	20240819	174900	23751479	1851	1851	1851	1851	0
198	20240819	174800	23751479	1851	1851	1851	1851	0
199	20240819	174700	23751479	1851	1851	1851	1851	0
200	20240819	174600	23751479	1851	1851	1851	1851	0
201	20240819	174500	23751479	1851	1851	1851	1851	0
202	20240819	174400	23751479	1851	1851	1851	1851	0
203	20240819	174300	23751479	1851	1851	1851	1851	0
204	20240819	174200	23751479	1851	1851	1851	1851	0
205	20240819	174100	23751479	1851	1851	1851	1851	0
206	20240819	174000	23751479	1851	1851	1851	1851	0
207	20240819	173900	23751479	1851	1851	1851	1851	0
208	20240819	173800	23751479	1851	1851	1851	1851	0
209	20240819	173700	23751479	1851	1851	1851	1851	0
210	20240819	173600	23751479	1851	1851	1851	1851	0
211	20240819	173500	23751479	1851	1851	1851	1851	0
212	20240819	173400	23751479	1851	1851	1851	1851	2864
213	20240819	173300	23751479	1851	1851	1851	1851	0
214	20240819	173200	23751479	1851	1851	1851	1851	0
215	20240819	173100	23751479	1851	1851	1851	1851	0
216	20240819	173000	23751479	1851	1851	1851	1851	0
217	20240819	172900	23751479	1851	1851	1851	1851	0
218	20240819	172800	23751479	1851	1851	1851	1851	0
219	20240819	172700	23751479	1851	1851	1851	1851	0
220	20240819	172600	23751479	1851	1851	1851	1851	0
221	20240819	172500	23751479	1851	1851	1851	1851	0
222	20240819	172400	23751479	1851	1851	1851	1851	0
223	20240819	172300	23751479	1851	1851	1851	1851	0
224	20240819	172200	23751479	1851	1851	1851	1851	0
225	20240819	172100	23751479	1851	1851	1851	1851	0
226	20240819	172000	23751479	1851	1851	1851	1851	0
227	20240819	171900	23751479	1851	1851	1851	1851	0
228	20240819	171800	23751479	1851	1851	1851	1851	0
229	20240819	171700	23751479	1851	1851	1851	1851	0
230	20240819	171600	23751479	1851	1851	1851	1851	0
231	20240819	171500	23751479	1851	1851	1851	1851	0
232	20240819	171400	23751479	1851	1851	1851	1851	0
233	20240819	171300	23751479	1851	1851	1851	1851	0
234	20240819	171200	23751479	1851	1851	1851	1851	0
235	20240819	171100	23751479	1851	1851	1851	1851	0
236	20240819	171000	23751479	1851	1851	1851	1851	0
237	20240819	170900	23751479	1851	1851	1851	1851	0
238	20240819	170800	23751479	1851	1851	1851	1851	0
239	20240819	170700	23751479	1851	1851	1851	1851	0
240	20240819	170600	23751479	1851	1851	1851	1851	0
241	20240819	170500	23751479	1851	1851	1851	1851	0
242	20240819	170400	23751479	1851	1851	1851	1851	2864
243	20240819	170300	23751479	1851	1851	1851	1851	0
244	20240819	170200	23751479	1851	1851	1851	1851	0
245	20240819	170100	23751479	1851	1851	1851	1851	0
246	20240819	170000	23751479	1851	1851	1851	1851	0
247	20240819	165900	23751479	1851	1851	1851	1851	0
248	20240819	165800	23751479	1851	1851	1851	1851	0
249	20240819	165700	23751479	1851	1851	1851	1851	0
250	20240819	165600	23751479	1851	1851	1851	1851	0
251	20240819	165500	23751479	1851	1851	1851	1851	0
252	20240819	165400	23751479	1851	1851	1851	1851	0
253	20240819	165300	23751479	1851	1851	1851	1851	0
254	20240819	165200	23751479	1851	1851	1851	1851	0
255	20240819	165100	23751479	1851	1851	1851	1851	0
256	20240819	165000	23751479	1851	1851	1851	1851	0
257	20240819	164900	23751479	1851	1851	1851	1851	0
258	20240819	164800	23751479	1851	1851	1851	1851	0
259	20240819	164700	23751479	1851	1851	1851	1851	0
260	20240819	164600	23751479	1851	1851	1851	1851	0
261	20240819	164500	23751479	1851	1851	1851	1851	0
262	20240819	164400	23751479	1851	1851	1851	1851	0
263	20240819	164300	23751479	1851	1851	1851	1851	0
264	20240819	164200	23751479	1851	1851	1851	1851	0
265	20240819	164100	23751479	1851	1851	1851	1851	0
266	20240819	164000	23751479	1851	1851	1851	1851	0
267	20240819	163900	23751479	1851	1851	1851	1851	0
268	20240819	163800	23751479	1851	1851	1851	1851	0
269	20240819	163700	23751479	1851	1851	1851	1851	0
270	20240819	163600	23751479	1851	1851	1851	1851	0
271	20240819	163500	23751479	1851	1851	1851	1851	0
272	20240819	163400	23751479	1851	1851	1851	1851	2864
273	20240819	163300	23751479	1851	1851	1851	1851	0
274	20240819	163200	23751479	1851	1851	1851	1851	0
275	20240819	163100	23751479	1851	1851	1851	1851	0
276	20240819	163000	23751479	1851	1851	1851	1851	0
277	20240819	162900	23751479	1851	1851	1851	1851	0
278	20240819	162800	23751479	1851	1851	1851	1851	0
279	20240819	162700	23751479	1851	1851	1851	1851	0
280	20240819	162600	23751479	1851	1851	1851	1851	0
281	20240819	162500	23751479	1851	1851	1851	1851	0
282	20240819	162400	23751479	1851	1851	1851	1851	0
283	20240819	162300	23751479	1851	1851	1851	1851	0
284	20240819	162200	23751479	1851	1851	1851	1851	0
285	20240819	162100	23751479	1851	1851	1851	1851	0
286	20240819	162000	23751479	1851	1851	1851	1851	0
287	20240819	161900	23751479	1851	1851	1851	1851	0
288	20240819	161800	23751479	1851	1851	1851	1851	0
289	20240819	161700	23751479	1851	1851	1851	1851	0
290	20240819	161600	23751479	1851	1851	1851	1851	0
291	20240819	161500	23751479	1851	1851	1851	1851	0
292	20240819	161400	23751479	1851	1851	1851	1851	0
293	20240819	161300	23751479	1851	1851	1851	1851	0
294	20240819	161200	23751479	1851	1851	1851	1851	0
295	20240819	161100	23751479	1851	1851	1851	1851	0
296	20240819	161000	23751479	1851	1851	1851	1851	0
297	20240819	160900	23751479	1851	1851	1851	1851	0
298	20240819	160800	23751479	1851	1851	1851	1851	0
299	20240819	160700	23751479	1851	1851	1851	1851	0
300	20240819	160600	23751479	1851	1851	1851	1851	0
301	20240819	160500	23751479	1851	1851	1851	1851	0
302	20240819	160400	23751479	1851	1851	1851	1851	2864
303	20240819	160300	23751479	1851	1851	1851	1851	0
304	20240819	160200	23751479	1851	1851	1851	1851	0
305	20240819	160100	23751479	1851	1851	1851	1851	0
306	20240819	160000	23751479	1851	1851	1851	1851	0
307	20240819	155900	23751479	1851	1851	1851	1851	0
308	20240819	155800	23751479	1851	1851	1851	1851	0
309	20240819	155700	23751479	1851	1851	1851	1851	0
310	20240819	155600	23751479	1851	1851	1851	1851	0
311	20240819	155500	23751479	1851	1851	1851	1851	0
312	20240819	155400	23751479	1851	1851	1851	1851	0
313	20240819	155300	23751479	1851	1851	1851	1851	0
314	20240819	155200	23751479	1851	1851	1851	1851	0
315	20240819	155100	23751479	1851	1851	1851	1851	0
316	20240819	155000	23751479	1851	1851	1851	1851	0
317	20240819	154900	23751479	1851	1851	1851	1851	0
318	20240819	154800	23751479	1851	1851	1851	1851	0
319	20240819	154700	23751479	1851	1851	1851	1851	0
320	20240819	154600	23751479	1851	1851	1851	1851	0
321	20240819	154500	23751479	1851	1851	1851	1851	0
322	20240819	154400	23751479	1851	1851	1851	1851	0
323	20240819	154300	23751479	1851	1851	1851	1851	0
324	20240819	154200	23751479	1851	1851	1851	1851	0
325	20240819	154100	23751479	1851	1851	1851	1851	0
326	20240819	154000	23751479	1851	1851	1851	1851	0
327	20240819	153900	23751479	1851	1851	1851	1851	0
328	20240819	153800	23751479	1851	1851	1851	1851	0
329	20240819	153700	23751479	1851	1851	1851	1851	0
330	20240819	153600	23751479	1851	1851	1851	1851	0
331	20240819	153500	23751479	1851	1851	1851	1851	0
332	20240819	153400	23751479	1851	1851	1851	1851	2864
333	20240819	153300	23751479	1851	1851	1851	1851	0
334	20240819	153200	23751479	1851	1851	1851	1851	0
335	20240819	153100	23751479	1851	1851	1851	1851	0
336	20240819	153000	23751479	1851	1851	1851	1851	2864
337	20240819	152900	18450215	1869	1869	1869	1869	0
338	20240819	152800	18450215	1869	1869	1869	1869	0
339	20240819	152700	18450215	1869	1869	1869	1869	0
340	20240819	152600	18450215	1869	1869	1869	1869	0
341	20240819	152500	18450215	1869	1869	1869	1869	0
342	20240819	152400	18450215	1869	1869	1869	1869	0
343	20240819	152300	18450215	1869	1869	1869	1869	0
344	20240819	152200	18450215	1869	1869	1869	1869	0
345	20240819	152100	18450215	1869	1869	1869	1869	0
346	20240819	152000	18450215	1869	1869	1869	1869	0
347	20240819	151900	18450215	1869	1869	1869	1869	1
348	20240819	151800	18448346	1869	1869	1869	1869	10
349	20240819	151700	18429656	1869	1869	1869	1869	147
350	20240819	151600	18154913	1869	1869	1869	1869	2
351	20240819	151500	18151175	1869	1869	1869	1869	81
352	20240819	151400	17999786	1869	1869	1869	1869	47
353	20240819	151300	17911943	1869	1869	1869	1869	0
354	20240819	151200	17911943	1869	1869	1869	1869	0
355	20240819	151100	17911943	1869	1869	1869	1869	300
356	20240819	151000	17351243	1869	1869	1869	1869	0
357	20240819	150900	17351243	1869	1869	1869	1869	0
358	20240819	150800	17351243	1869	1869	1869	1869	0
359	20240819	150700	17351243	1869	1869	1869	1869	0
360	20240819	150600	17351243	1869	1869	1869	1869	0
361	20240819	150500	17351243	1869	1869	1869	1869	0
362	20240819	150400	17351243	1869	1869	1869	1869	1
363	20240819	150300	17349374	1868	1868	1868	1868	1
364	20240819	150200	17347506	1869	1869	1869	1869	0
365	20240819	150100	17347506	1869	1869	1869	1869	0
366	20240819	150000	17347506	1869	1869	1869	1869	0
367	20240819	145900	17347506	1869	1869	1869	1869	0
368	20240819	145800	17347506	1869	1869	1869	1869	0
369	20240819	145700	17347506	1869	1869	1869	1869	0
370	20240819	145600	17347506	1869	1869	1869	1869	0
371	20240819	145500	17347506	1869	1869	1869	1869	0
372	20240819	145400	17347506	1869	1869	1869	1869	0
373	20240819	145300	17347506	1869	1869	1869	1869	1
374	20240819	145200	17345637	1868	1868	1868	1868	1
375	20240819	145100	17343769	1869	1869	1869	1869	0
376	20240819	145000	17343769	1869	1869	1869	1869	0
377	20240819	144900	17343769	1869	1869	1869	1869	0
378	20240819	144800	17343769	1869	1869	1869	1869	0
379	20240819	144700	17343769	1869	1869	1869	1869	0
380	20240819	144600	17343769	1869	1869	1869	1869	0
381	20240819	144500	17343769	1869	1869	1869	1869	1
382	20240819	144400	17341900	1869	1869	1869	1869	3
383	20240819	144300	17336293	1868	1868	1868	1868	0
384	20240819	144200	17336293	1868	1868	1868	1868	0
385	20240819	144100	17336293	1868	1868	1868	1868	2
386	20240819	144000	17332557	1874	1874	1874	1874	0
387	20240819	143900	17332557	1874	1874	1874	1874	0
388	20240819	143800	17332557	1874	1874	1874	1874	0
389	20240819	143700	17332557	1874	1874	1874	1874	1
390	20240819	143600	17330683	1874	1874	1874	1874	0
391	20240819	143500	17330683	1874	1874	1874	1874	0
392	20240819	143400	17330683	1874	1874	1874	1874	0
393	20240819	143300	17330683	1874	1874	1874	1874	20
394	20240819	143200	17293203	1868	1868	1868	1868	0
395	20240819	143100	17293203	1868	1868	1868	1868	0
396	20240819	143000	17293203	1868	1868	1868	1868	0
397	20240819	142900	17293203	1868	1868	1868	1868	0
398	20240819	142800	17293203	1868	1868	1868	1868	0
399	20240819	142700	17293203	1868	1868	1868	1868	0
400	20240819	142600	17293203	1868	1868	1868	1868	0
401	20240819	142500	17293203	1868	1868	1868	1868	0
402	20240819	142400	17293203	1868	1868	1868	1868	0
403	20240819	142300	17293203	1868	1868	1868	1868	0
404	20240819	142200	17293203	1868	1868	1868	1868	0
405	20240819	142100	17293203	1868	1868	1868	1868	0
406	20240819	142000	17293203	1868	1868	1868	1868	1
407	20240819	141900	17291335	1874	1874	1874	1874	0
408	20240819	141800	17291335	1874	1874	1874	1874	0
409	20240819	141700	17291335	1874	1874	1874	1874	0
410	20240819	141600	17291335	1874	1874	1874	1874	0
411	20240819	141500	17291335	1874	1874	1874	1874	0
412	20240819	141400	17291335	1874	1874	1874	1874	0
413	20240819	141300	17291335	1874	1874	1874	1874	0
414	20240819	141200	17291335	1874	1874	1874	1874	0
415	20240819	141100	17291335	1874	1874	1874	1874	0
416	20240819	141000	17291335	1874	1874	1874	1874	0
417	20240819	140900	17291335	1874	1874	1874	1874	0
418	20240819	140800	17291335	1874	1874	1874	1874	0
419	20240819	140700	17291335	1874	1874	1874	1874	0
420	20240819	140600	17291335	1874	1874	1874	1874	0
421	20240819	140500	17291335	1874	1874	1874	1874	0
422	20240819	140400	17291335	1874	1874	1874	1874	0
423	20240819	140300	17291335	1874	1874	1874	1874	0
424	20240819	140200	17291335	1874	1874	1874	1874	0
425	20240819	140100	17291335	1874	1874	1874	1874	0
426	20240819	140000	17291335	1874	1874	1874	1874	9
427	20240819	135900	17274469	1874	1874	1874	1874	10
428	20240819	135800	17255729	1874	1874	1874	1874	0
429	20240819	135700	17255729	1874	1874	1874	1874	0
430	20240819	135600	17255729	1874	1874	1874	1874	0
431	20240819	135500	17255729	1874	1874	1874	1874	0
432	20240819	135400	17255729	1874	1874	1874	1874	0
433	20240819	135300	17255729	1874	1874	1874	1874	0
434	20240819	135200	17255729	1874	1874	1874	1874	0
435	20240819	135100	17255729	1874	1874	1874	1874	0
436	20240819	135000	17255729	1874	1874	1874	1874	0
437	20240819	134900	17255729	1874	1874	1874	1874	1
438	20240819	134800	17253855	1874	1874	1874	1874	0
439	20240819	134700	17253855	1874	1874	1874	1874	2
440	20240819	134600	17250107	1877	1877	1877	1877	3
441	20240819	134500	17244476	1880	1880	1880	1880	0
442	20240819	134400	17244476	1880	1880	1880	1880	0
443	20240819	134300	17244476	1880	1880	1880	1880	0
444	20240819	134200	17244476	1880	1880	1880	1880	0
445	20240819	134100	17244476	1880	1880	1880	1880	0
446	20240819	134000	17244476	1880	1880	1880	1880	0
447	20240819	133900	17244476	1880	1880	1880	1880	0
448	20240819	133800	17244476	1880	1880	1880	1880	0
449	20240819	133700	17244476	1880	1880	1880	1880	0
450	20240819	133600	17244476	1880	1880	1880	1880	0
451	20240819	133500	17244476	1880	1880	1880	1880	0
452	20240819	133400	17244476	1880	1880	1880	1880	0
453	20240819	133300	17244476	1880	1880	1880	1880	0
454	20240819	133200	17244476	1880	1880	1880	1880	0
455	20240819	133100	17244476	1880	1880	1880	1880	0
456	20240819	133000	17244476	1880	1880	1880	1880	0
457	20240819	132900	17244476	1880	1880	1880	1880	0
458	20240819	132800	17244476	1880	1880	1880	1880	0
459	20240819	132700	17244476	1880	1880	1880	1880	0
460	20240819	132600	17244476	1880	1880	1880	1880	0
461	20240819	132500	17244476	1880	1880	1880	1880	6
462	20240819	132400	17233196	1850	1850	1850	1850	0
463	20240819	132300	17233196	1850	1850	1850	1850	0
464	20240819	132200	17233196	1850	1850	1850	1850	0
465	20240819	132100	17233196	1850	1850	1850	1850	0
466	20240819	132000	17233196	1850	1850	1850	1850	256
467	20240819	131900	16759596	1850	1850	1850	1850	0
468	20240819	131800	16759596	1850	1850	1850	1850	116
469	20240819	131700	16544996	1880	1880	1880	1880	0
470	20240819	131600	16544996	1880	1880	1880	1880	0
471	20240819	131500	16544996	1880	1880	1880	1880	0
472	20240819	131400	16544996	1880	1880	1880	1880	0
473	20240819	131300	16544996	1880	1880	1880	1880	0
474	20240819	131200	16544996	1880	1880	1880	1880	0
475	20240819	131100	16544996	1880	1880	1880	1880	0
476	20240819	131000	16544996	1880	1880	1880	1880	0
477	20240819	130900	16544996	1880	1880	1880	1880	0
478	20240819	130800	16544996	1880	1880	1880	1880	0
479	20240819	130700	16544996	1880	1880	1880	1880	0
480	20240819	130600	16544996	1880	1880	1880	1880	0
481	20240819	130500	16544996	1880	1880	1880	1880	0
482	20240819	130400	16544996	1880	1880	1880	1880	0
483	20240819	130300	16544996	1880	1880	1880	1880	0
484	20240819	130200	16544996	1880	1880	1880	1880	0
485	20240819	130100	16544996	1880	1880	1880	1880	0
486	20240819	130000	16544996	1880	1880	1880	1880	0
487	20240819	125900	16544996	1880	1880	1880	1880	0
488	20240819	125800	16544996	1880	1880	1880	1880	0
489	20240819	125700	16544996	1880	1880	1880	1880	0
490	20240819	125600	16544996	1880	1880	1880	1880	0
491	20240819	125500	16544996	1880	1880	1880	1880	0
492	20240819	125400	16544996	1880	1880	1880	1880	0
493	20240819	125300	16544996	1880	1880	1880	1880	0
494	20240819	125200	16544996	1880	1880	1880	1880	0
495	20240819	125100	16544996	1880	1880	1880	1880	0
496	20240819	125000	16544996	1880	1880	1880	1880	1
497	20240819	124900	16543116	1850	1850	1850	1850	0
498	20240819	124800	16543116	1850	1850	1850	1850	0
499	20240819	124700	16543116	1850	1850	1850	1850	0
500	20240819	124600	16543116	1850	1850	1850	1850	0
501	20240819	124500	16543116	1850	1850	1850	1850	0
502	20240819	124400	16543116	1850	1850	1850	1850	0
503	20240819	124300	16543116	1850	1850	1850	1850	0
504	20240819	124200	16543116	1850	1850	1850	1850	0
505	20240819	124100	16543116	1850	1850	1850	1850	0
506	20240819	124000	16543116	1850	1850	1850	1850	0
507	20240819	123900	16543116	1850	1856	1856	1850	1600
508	20240819	123800	13579399	1880	1880	1880	1880	0
509	20240819	123700	13579399	1880	1880	1880	1880	0
510	20240819	123600	13579399	1880	1880	1880	1880	14
511	20240819	123500	13553079	1880	1880	1880	1880	0
512	20240819	123400	13553079	1880	1880	1880	1880	0
513	20240819	123300	13553079	1880	1880	1880	1880	0
514	20240819	123200	13553079	1880	1880	1880	1880	0
515	20240819	123100	13553079	1880	1880	1880	1880	0
516	20240819	123000	13553079	1880	1880	1880	1880	0
517	20240819	122900	13553079	1880	1880	1880	1880	0
518	20240819	122800	13553079	1880	1880	1880	1880	0
519	20240819	122700	13553079	1880	1880	1880	1880	0
520	20240819	122600	13553079	1880	1880	1880	1880	0
521	20240819	122500	13553079	1880	1880	1880	1880	0
522	20240819	122400	13553079	1880	1880	1880	1880	0
523	20240819	122300	13553079	1880	1880	1880	1880	0
524	20240819	122200	13553079	1880	1880	1880	1880	0
525	20240819	122100	13553079	1880	1880	1880	1880	0
526	20240819	122000	13553079	1880	1880	1880	1880	0
527	20240819	121900	13553079	1880	1880	1880	1880	0
528	20240819	121800	13553079	1880	1880	1880	1880	0
529	20240819	121700	13553079	1880	1880	1880	1880	0
530	20240819	121600	13553079	1880	1880	1880	1880	0
531	20240819	121500	13553079	1880	1880	1880	1880	0
532	20240819	121400	13553079	1880	1880	1880	1880	0
533	20240819	121300	13553079	1880	1880	1880	1880	0
534	20240819	121200	13553079	1880	1880	1880	1880	0
535	20240819	121100	13553079	1880	1880	1880	1880	0
536	20240819	121000	13553079	1880	1880	1880	1880	0
537	20240819	120900	13553079	1880	1879	1880	1879	2
538	20240819	120800	13549320	1856	1856	1856	1856	0
539	20240819	120700	13549320	1856	1865	1865	1855	379
540	20240819	120600	12844195	1880	1880	1880	1880	0
541	20240819	120500	12844195	1880	1880	1880	1880	0
542	20240819	120400	12844195	1880	1880	1880	1880	0
543	20240819	120300	12844195	1880	1880	1880	1880	0
544	20240819	120200	12844195	1880	1880	1880	1880	0
545	20240819	120100	12844195	1880	1880	1880	1880	0
546	20240819	120000	12844195	1880	1880	1880	1880	0
547	20240819	115900	12844195	1880	1880	1880	1880	0
548	20240819	115800	12844195	1880	1880	1880	1880	0
549	20240819	115700	12844195	1880	1880	1880	1880	0
550	20240819	115600	12844195	1880	1880	1880	1880	0
551	20240819	115500	12844195	1880	1880	1880	1880	0
552	20240819	115400	12844195	1880	1880	1880	1880	0
553	20240819	115300	12844195	1880	1880	1880	1880	0
554	20240819	115200	12844195	1880	1879	1880	1879	5
555	20240819	115100	12834798	1865	1865	1865	1865	0
556	20240819	115000	12834798	1865	1865	1865	1865	0
557	20240819	114900	12834798	1865	1865	1865	1865	16
558	20240819	114800	12804958	1865	1870	1870	1865	246
559	20240819	114700	12345918	1889	1889	1889	1889	0
560	20240819	114600	12345918	1889	1889	1889	1889	0
561	20240819	114500	12345918	1889	1889	1889	1889	0
562	20240819	114400	12345918	1889	1889	1889	1889	0
563	20240819	114300	12345918	1889	1889	1889	1889	0
564	20240819	114200	12345918	1889	1889	1889	1889	0
565	20240819	114100	12345918	1889	1889	1889	1889	0
566	20240819	114000	12345918	1889	1889	1889	1889	0
567	20240819	113900	12345918	1889	1889	1889	1889	1
568	20240819	113800	12344029	1865	1865	1865	1865	0
569	20240819	113700	12344029	1865	1865	1865	1865	0
570	20240819	113600	12344029	1865	1865	1865	1865	0
571	20240819	113500	12344029	1865	1865	1865	1865	0
572	20240819	113400	12344029	1865	1865	1865	1865	0
573	20240819	113300	12344029	1865	1865	1865	1865	5
574	20240819	113200	12334704	1865	1865	1865	1865	0
575	20240819	113100	12334704	1865	1865	1865	1865	436
576	20240819	113000	11521564	1865	1865	1865	1865	0
577	20240819	112900	11521564	1865	1865	1865	1865	0
578	20240819	112800	11521564	1865	1865	1865	1865	0
579	20240819	112700	11521564	1865	1865	1865	1865	0
580	20240819	112600	11521564	1865	1865	1865	1865	0
581	20240819	112500	11521564	1865	1865	1865	1865	0
582	20240819	112400	11521564	1865	1865	1865	1865	0
583	20240819	112300	11521564	1865	1865	1865	1865	0
584	20240819	112200	11521564	1865	1865	1865	1865	0
585	20240819	112100	11521564	1865	1868	1868	1865	196
586	20240819	112000	11155502	1893	1893	1893	1893	0
587	20240819	111900	11155502	1893	1893	1893	1893	0
588	20240819	111800	11155502	1893	1893	1893	1893	0
589	20240819	111700	11155502	1893	1893	1893	1893	1
590	20240819	111600	11153609	1893	1893	1893	1893	0
591	20240819	111500	11153609	1893	1893	1893	1893	0
592	20240819	111400	11153609	1893	1893	1893	1893	0
593	20240819	111300	11153609	1893	1893	1893	1893	0
594	20240819	111200	11153609	1893	1893	1893	1893	0
595	20240819	111100	11153609	1893	1893	1893	1893	0
596	20240819	111000	11153609	1893	1893	1893	1893	0
597	20240819	110900	11153609	1893	1893	1893	1893	0
598	20240819	110800	11153609	1893	1893	1893	1893	0
599	20240819	110700	11153609	1893	1893	1893	1893	0
600	20240819	110600	11153609	1893	1893	1893	1893	0
601	20240819	110500	11153609	1893	1893	1893	1893	0
602	20240819	110400	11153609	1893	1893	1893	1893	0
603	20240819	110300	11153609	1893	1893	1893	1893	0
604	20240819	110200	11153609	1893	1893	1893	1893	0
605	20240819	110100	11153609	1893	1893	1893	1893	0
606	20240819	110000	11153609	1893	1893	1893	1893	0
607	20240819	105900	11153609	1893	1893	1893	1893	0
608	20240819	105800	11153609	1893	1893	1893	1893	0
609	20240819	105700	11153609	1893	1893	1893	1893	0
610	20240819	105600	11153609	1893	1893	1893	1893	0
611	20240819	105500	11153609	1893	1893	1893	1893	0
612	20240819	105400	11153609	1893	1893	1893	1893	0
613	20240819	105300	11153609	1893	1893	1893	1893	0
614	20240819	105200	11153609	1893	1893	1893	1893	0
615	20240819	105100	11153609	1893	1893	1893	1893	0
616	20240819	105000	11153609	1893	1893	1893	1893	0
617	20240819	104900	11153609	1893	1893	1893	1893	0
618	20240819	104800	11153609	1893	1893	1893	1893	0
619	20240819	104700	11153609	1893	1893	1893	1893	1
620	20240819	104600	11151716	1892	1892	1892	1892	1
621	20240819	104500	11149824	1868	1868	1868	1868	0
622	20240819	104400	11149824	1868	1868	1868	1868	0
623	20240819	104300	11149824	1868	1868	1868	1868	0
624	20240819	104200	11149824	1868	1868	1868	1868	15
625	20240819	104100	11121804	1899	1899	1899	1899	0
626	20240819	104000	11121804	1899	1899	1899	1899	0
627	20240819	103900	11121804	1899	1899	1899	1899	1
628	20240819	103800	11119905	1868	1868	1868	1868	0
629	20240819	103700	11119905	1868	1868	1868	1868	0
630	20240819	103600	11119905	1868	1868	1868	1868	0
631	20240819	103500	11119905	1868	1868	1868	1868	0
632	20240819	103400	11119905	1868	1868	1868	1868	0
633	20240819	103300	11119905	1868	1868	1868	1868	0
634	20240819	103200	11119905	1868	1868	1868	1868	0
635	20240819	103100	11119905	1868	1899	1899	1868	301
636	20240819	103000	10557485	1869	1869	1869	1869	0
637	20240819	102900	10557485	1869	1869	1869	1869	0
638	20240819	102800	10557485	1869	1869	1869	1869	0
639	20240819	102700	10557485	1869	1869	1869	1869	0
640	20240819	102600	10557485	1869	1869	1869	1869	0
641	20240819	102500	10557485	1869	1900	1900	1868	2000
642	20240819	102400	6808811	1906	1906	1906	1906	0
643	20240819	102300	6808811	1906	1906	1906	1906	10
644	20240819	102200	6789751	1906	1906	1906	1906	5
645	20240819	102100	6780221	1906	1906	1906	1906	0
646	20240819	102000	6780221	1906	1906	1906	1906	0
647	20240819	101900	6780221	1906	1890	1906	1890	6
648	20240819	101800	6768865	1906	1906	1906	1906	0
649	20240819	101700	6768865	1906	1906	1906	1906	0
650	20240819	101600	6768865	1906	1906	1906	1906	0
651	20240819	101500	6768865	1906	1906	1906	1906	0
652	20240819	101400	6768865	1906	1906	1906	1906	1
653	20240819	101300	6766959	1890	1890	1890	1890	0
654	20240819	101200	6766959	1890	1890	1890	1890	0
655	20240819	101100	6766959	1890	1890	1890	1890	0
656	20240819	101000	6766959	1890	1890	1890	1890	0
657	20240819	100900	6766959	1890	1890	1890	1890	0
658	20240819	100800	6766959	1890	1890	1890	1890	0
659	20240819	100700	6766959	1890	1890	1890	1890	0
660	20240819	100600	6766959	1890	1890	1890	1890	0
661	20240819	100500	6766959	1890	1890	1890	1890	0
662	20240819	100400	6766959	1890	1890	1890	1890	0
663	20240819	100300	6766959	1890	1890	1890	1890	0
664	20240819	100200	6766959	1890	1890	1890	1890	0
665	20240819	100100	6766959	1890	1890	1890	1890	0
666	20240819	100000	6766959	1890	1890	1890	1890	0
667	20240819	095900	6766959	1890	1901	1901	1890	543
668	20240819	095800	5737549	1901	1901	1901	1901	0
669	20240819	095700	5737549	1901	1901	1901	1901	0
670	20240819	095600	5737549	1901	1901	1901	1901	0
671	20240819	095500	5737549	1901	1901	1901	1901	20
672	20240819	095400	5699529	1906	1906	1906	1906	0
673	20240819	095300	5699529	1906	1906	1906	1906	3
674	20240819	095200	5693811	1906	1906	1906	1906	3
675	20240819	095100	5688093	1900	1900	1900	1900	0
676	20240819	095000	5688093	1900	1900	1900	1900	0
677	20240819	094900	5688093	1900	1900	1900	1900	0
678	20240819	094800	5688093	1900	1900	1900	1900	0
679	20240819	094700	5688093	1900	1900	1900	1900	1
680	20240819	094600	5686193	1900	1900	1900	1900	0
681	20240819	094500	5686193	1900	1900	1900	1900	0
682	20240819	094400	5686193	1900	1900	1900	1900	0
683	20240819	094300	5686193	1900	1900	1900	1900	0
684	20240819	094200	5686193	1900	1900	1900	1900	0
685	20240819	094100	5686193	1900	1900	1900	1900	0
686	20240819	094000	5686193	1900	1900	1900	1900	0
687	20240819	093900	5686193	1900	1900	1900	1900	32
688	20240819	093800	5625393	1900	1900	1900	1900	211
689	20240819	093700	5224493	1900	1900	1900	1900	0
690	20240819	093600	5224493	1900	1900	1900	1900	0
691	20240819	093500	5224493	1900	1900	1900	1900	0
692	20240819	093400	5224493	1900	1900	1900	1900	0
693	20240819	093300	5224493	1900	1900	1900	1900	0
694	20240819	093200	5224493	1900	1900	1900	1900	0
695	20240819	093100	5224493	1900	1900	1900	1900	0
696	20240819	093000	5224493	1900	1903	1903	1900	88
697	20240819	092900	5057245	1901	1901	1901	1901	0
698	20240819	092800	5057245	1901	1901	1901	1901	0
699	20240819	092700	5057245	1901	1901	1901	1901	0
700	20240819	092600	5057245	1901	1901	1901	1901	0
701	20240819	092500	5057245	1901	1901	1901	1901	0
702	20240819	092400	5057245	1901	1901	1901	1901	0
703	20240819	092300	5057245	1901	1901	1901	1901	0
704	20240819	092200	5057245	1901	1901	1901	1901	0
705	20240819	092100	5057245	1901	1901	1901	1901	0
706	20240819	092000	5057245	1901	1901	1901	1901	0
707	20240819	091900	5057245	1901	1901	1901	1901	0
708	20240819	091800	5057245	1901	1907	1907	1901	140
709	20240819	091700	4790379	1908	1908	1908	1908	0
710	20240819	091600	4790379	1908	1908	1908	1908	0
711	20240819	091500	4790379	1908	1908	1908	1908	0
712	20240819	091400	4790379	1908	1908	1908	1908	5
713	20240819	091300	4780839	1908	1908	1908	1908	0
714	20240819	091200	4780839	1908	1908	1908	1908	0
715	20240819	091100	4780839	1908	1908	1908	1908	0
716	20240819	091000	4780839	1908	1908	1908	1908	5
717	20240819	090900	4771299	1908	1919	1919	1908	519
718	20240819	090800	3780942	1919	1919	1919	1919	3
719	20240819	090700	3775185	1919	1919	1919	1919	1
720	20240819	090600	3773266	1919	1919	1919	1919	5
721	20240819	090500	3763671	1919	1919	1919	1919	262
722	20240819	090400	3260893	1919	1919	1919	1919	94
723	20240819	090300	3080507	1919	1919	1919	1919	32
724	20240819	090200	3019099	1919	1919	1919	1919	2
725	20240819	090100	3015261	1919	1919	1919	1919	5
726	20240819	090000	3005666	1919	2000	2000	1901	1529