KissMeData/452980/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	213400	172006155	1949	1949	1949	1949	345
3	20240819	213300	172006155	1949	1949	1949	1949	0
4	20240819	213200	172006155	1949	1949	1949	1949	0
5	20240819	213100	172006155	1949	1949	1949	1949	0
6	20240819	213000	172006155	1949	1949	1949	1949	0
7	20240819	212900	172006155	1949	1949	1949	1949	0
8	20240819	212800	172006155	1949	1949	1949	1949	0
9	20240819	212700	172006155	1949	1949	1949	1949	0
10	20240819	212600	172006155	1949	1949	1949	1949	0
11	20240819	212500	172006155	1949	1949	1949	1949	0
12	20240819	212400	172006155	1949	1949	1949	1949	0
13	20240819	212300	172006155	1949	1949	1949	1949	0
14	20240819	212200	172006155	1949	1949	1949	1949	0
15	20240819	212100	172006155	1949	1949	1949	1949	0
16	20240819	212000	172006155	1949	1949	1949	1949	0
17	20240819	211900	172006155	1949	1949	1949	1949	0
18	20240819	211800	172006155	1949	1949	1949	1949	0
19	20240819	211700	172006155	1949	1949	1949	1949	0
20	20240819	211600	172006155	1949	1949	1949	1949	0
21	20240819	211500	172006155	1949	1949	1949	1949	0
22	20240819	211400	172006155	1949	1949	1949	1949	0
23	20240819	211300	172006155	1949	1949	1949	1949	0
24	20240819	211200	172006155	1949	1949	1949	1949	0
25	20240819	211100	172006155	1949	1949	1949	1949	0
26	20240819	211000	172006155	1949	1949	1949	1949	0
27	20240819	210900	172006155	1949	1949	1949	1949	0
28	20240819	210800	172006155	1949	1949	1949	1949	0
29	20240819	210700	172006155	1949	1949	1949	1949	0
30	20240819	210600	172006155	1949	1949	1949	1949	0
31	20240819	210500	172006155	1949	1949	1949	1949	0
32	20240819	210400	172006155	1949	1949	1949	1949	345
33	20240819	210300	172006155	1949	1949	1949	1949	0
34	20240819	210200	172006155	1949	1949	1949	1949	0
35	20240819	210100	172006155	1949	1949	1949	1949	0
36	20240819	210000	172006155	1949	1949	1949	1949	0
37	20240819	205900	172006155	1949	1949	1949	1949	0
38	20240819	205800	172006155	1949	1949	1949	1949	0
39	20240819	205700	172006155	1949	1949	1949	1949	0
40	20240819	205600	172006155	1949	1949	1949	1949	0
41	20240819	205500	172006155	1949	1949	1949	1949	0
42	20240819	205400	172006155	1949	1949	1949	1949	0
43	20240819	205300	172006155	1949	1949	1949	1949	0
44	20240819	205200	172006155	1949	1949	1949	1949	0
45	20240819	205100	172006155	1949	1949	1949	1949	0
46	20240819	205000	172006155	1949	1949	1949	1949	0
47	20240819	204900	172006155	1949	1949	1949	1949	0
48	20240819	204800	172006155	1949	1949	1949	1949	0
49	20240819	204700	172006155	1949	1949	1949	1949	0
50	20240819	204600	172006155	1949	1949	1949	1949	0
51	20240819	204500	172006155	1949	1949	1949	1949	0
52	20240819	204400	172006155	1949	1949	1949	1949	0
53	20240819	204300	172006155	1949	1949	1949	1949	0
54	20240819	204200	172006155	1949	1949	1949	1949	0
55	20240819	204100	172006155	1949	1949	1949	1949	0
56	20240819	204000	172006155	1949	1949	1949	1949	0
57	20240819	203900	172006155	1949	1949	1949	1949	0
58	20240819	203800	172006155	1949	1949	1949	1949	0
59	20240819	203700	172006155	1949	1949	1949	1949	0
60	20240819	203600	172006155	1949	1949	1949	1949	0
61	20240819	203500	172006155	1949	1949	1949	1949	0
62	20240819	203400	172006155	1949	1949	1949	1949	345
63	20240819	203300	172006155	1949	1949	1949	1949	0
64	20240819	203200	172006155	1949	1949	1949	1949	0
65	20240819	203100	172006155	1949	1949	1949	1949	0
66	20240819	203000	172006155	1949	1949	1949	1949	0
67	20240819	202900	172006155	1949	1949	1949	1949	0
68	20240819	202800	172006155	1949	1949	1949	1949	0
69	20240819	202700	172006155	1949	1949	1949	1949	0
70	20240819	202600	172006155	1949	1949	1949	1949	0
71	20240819	202500	172006155	1949	1949	1949	1949	0
72	20240819	202400	172006155	1949	1949	1949	1949	0
73	20240819	202300	172006155	1949	1949	1949	1949	0
74	20240819	202200	172006155	1949	1949	1949	1949	0
75	20240819	202100	172006155	1949	1949	1949	1949	0
76	20240819	202000	172006155	1949	1949	1949	1949	0
77	20240819	201900	172006155	1949	1949	1949	1949	0
78	20240819	201800	172006155	1949	1949	1949	1949	0
79	20240819	201700	172006155	1949	1949	1949	1949	0
80	20240819	201600	172006155	1949	1949	1949	1949	0
81	20240819	201500	172006155	1949	1949	1949	1949	0
82	20240819	201400	172006155	1949	1949	1949	1949	0
83	20240819	201300	172006155	1949	1949	1949	1949	0
84	20240819	201200	172006155	1949	1949	1949	1949	0
85	20240819	201100	172006155	1949	1949	1949	1949	0
86	20240819	201000	172006155	1949	1949	1949	1949	0
87	20240819	200900	172006155	1949	1949	1949	1949	0
88	20240819	200800	172006155	1949	1949	1949	1949	0
89	20240819	200700	172006155	1949	1949	1949	1949	0
90	20240819	200600	172006155	1949	1949	1949	1949	0
91	20240819	200500	172006155	1949	1949	1949	1949	0
92	20240819	200400	172006155	1949	1949	1949	1949	345
93	20240819	200300	172006155	1949	1949	1949	1949	0
94	20240819	200200	172006155	1949	1949	1949	1949	0
95	20240819	200100	172006155	1949	1949	1949	1949	0
96	20240819	200000	172006155	1949	1949	1949	1949	0
97	20240819	195900	172006155	1949	1949	1949	1949	0
98	20240819	195800	172006155	1949	1949	1949	1949	0
99	20240819	195700	172006155	1949	1949	1949	1949	0
100	20240819	195600	172006155	1949	1949	1949	1949	0
101	20240819	195500	172006155	1949	1949	1949	1949	0
102	20240819	195400	172006155	1949	1949	1949	1949	0
103	20240819	195300	172006155	1949	1949	1949	1949	0
104	20240819	195200	172006155	1949	1949	1949	1949	0
105	20240819	195100	172006155	1949	1949	1949	1949	0
106	20240819	195000	172006155	1949	1949	1949	1949	0
107	20240819	194900	172006155	1949	1949	1949	1949	0
108	20240819	194800	172006155	1949	1949	1949	1949	0
109	20240819	194700	172006155	1949	1949	1949	1949	0
110	20240819	194600	172006155	1949	1949	1949	1949	0
111	20240819	194500	172006155	1949	1949	1949	1949	0
112	20240819	194400	172006155	1949	1949	1949	1949	0
113	20240819	194300	172006155	1949	1949	1949	1949	0
114	20240819	194200	172006155	1949	1949	1949	1949	0
115	20240819	194100	172006155	1949	1949	1949	1949	0
116	20240819	194000	172006155	1949	1949	1949	1949	0
117	20240819	193900	172006155	1949	1949	1949	1949	0
118	20240819	193800	172006155	1949	1949	1949	1949	0
119	20240819	193700	172006155	1949	1949	1949	1949	0
120	20240819	193600	172006155	1949	1949	1949	1949	0
121	20240819	193500	172006155	1949	1949	1949	1949	0
122	20240819	193400	172006155	1949	1949	1949	1949	345
123	20240819	193300	172006155	1949	1949	1949	1949	0
124	20240819	193200	172006155	1949	1949	1949	1949	0
125	20240819	193100	172006155	1949	1949	1949	1949	0
126	20240819	193000	172006155	1949	1949	1949	1949	0
127	20240819	192900	172006155	1949	1949	1949	1949	0
128	20240819	192800	172006155	1949	1949	1949	1949	0
129	20240819	192700	172006155	1949	1949	1949	1949	0
130	20240819	192600	172006155	1949	1949	1949	1949	0
131	20240819	192500	172006155	1949	1949	1949	1949	0
132	20240819	192400	172006155	1949	1949	1949	1949	0
133	20240819	192300	172006155	1949	1949	1949	1949	0
134	20240819	192200	172006155	1949	1949	1949	1949	0
135	20240819	192100	172006155	1949	1949	1949	1949	0
136	20240819	192000	172006155	1949	1949	1949	1949	0
137	20240819	191900	172006155	1949	1949	1949	1949	0
138	20240819	191800	172006155	1949	1949	1949	1949	0
139	20240819	191700	172006155	1949	1949	1949	1949	0
140	20240819	191600	172006155	1949	1949	1949	1949	0
141	20240819	191500	172006155	1949	1949	1949	1949	0
142	20240819	191400	172006155	1949	1949	1949	1949	0
143	20240819	191300	172006155	1949	1949	1949	1949	0
144	20240819	191200	172006155	1949	1949	1949	1949	0
145	20240819	191100	172006155	1949	1949	1949	1949	0
146	20240819	191000	172006155	1949	1949	1949	1949	0
147	20240819	190900	172006155	1949	1949	1949	1949	0
148	20240819	190800	172006155	1949	1949	1949	1949	0
149	20240819	190700	172006155	1949	1949	1949	1949	0
150	20240819	190600	172006155	1949	1949	1949	1949	0
151	20240819	190500	172006155	1949	1949	1949	1949	0
152	20240819	190400	172006155	1949	1949	1949	1949	345
153	20240819	190300	172006155	1949	1949	1949	1949	0
154	20240819	190200	172006155	1949	1949	1949	1949	0
155	20240819	190100	172006155	1949	1949	1949	1949	0
156	20240819	190000	172006155	1949	1949	1949	1949	0
157	20240819	185900	172006155	1949	1949	1949	1949	0
158	20240819	185800	172006155	1949	1949	1949	1949	0
159	20240819	185700	172006155	1949	1949	1949	1949	0
160	20240819	185600	172006155	1949	1949	1949	1949	0
161	20240819	185500	172006155	1949	1949	1949	1949	0
162	20240819	185400	172006155	1949	1949	1949	1949	0
163	20240819	185300	172006155	1949	1949	1949	1949	0
164	20240819	185200	172006155	1949	1949	1949	1949	0
165	20240819	185100	172006155	1949	1949	1949	1949	0
166	20240819	185000	172006155	1949	1949	1949	1949	0
167	20240819	184900	172006155	1949	1949	1949	1949	0
168	20240819	184800	172006155	1949	1949	1949	1949	0
169	20240819	184700	172006155	1949	1949	1949	1949	0
170	20240819	184600	172006155	1949	1949	1949	1949	0
171	20240819	184500	172006155	1949	1949	1949	1949	0
172	20240819	184400	172006155	1949	1949	1949	1949	0
173	20240819	184300	172006155	1949	1949	1949	1949	0
174	20240819	184200	172006155	1949	1949	1949	1949	0
175	20240819	184100	172006155	1949	1949	1949	1949	0
176	20240819	184000	172006155	1949	1949	1949	1949	0
177	20240819	183900	172006155	1949	1949	1949	1949	0
178	20240819	183800	172006155	1949	1949	1949	1949	0
179	20240819	183700	172006155	1949	1949	1949	1949	0
180	20240819	183600	172006155	1949	1949	1949	1949	0
181	20240819	183500	172006155	1949	1949	1949	1949	0
182	20240819	183400	172006155	1949	1949	1949	1949	345
183	20240819	183300	172006155	1949	1949	1949	1949	0
184	20240819	183200	172006155	1949	1949	1949	1949	0
185	20240819	183100	172006155	1949	1949	1949	1949	0
186	20240819	183000	172006155	1949	1949	1949	1949	0
187	20240819	182900	172006155	1949	1949	1949	1949	0
188	20240819	182800	172006155	1949	1949	1949	1949	0
189	20240819	182700	172006155	1949	1949	1949	1949	0
190	20240819	182600	172006155	1949	1949	1949	1949	0
191	20240819	182500	172006155	1949	1949	1949	1949	0
192	20240819	182400	172006155	1949	1949	1949	1949	0
193	20240819	182300	172006155	1949	1949	1949	1949	0
194	20240819	182200	172006155	1949	1949	1949	1949	0
195	20240819	182100	172006155	1949	1949	1949	1949	0
196	20240819	182000	172006155	1949	1949	1949	1949	0
197	20240819	181900	172006155	1949	1949	1949	1949	0
198	20240819	181800	172006155	1949	1949	1949	1949	0
199	20240819	181700	172006155	1949	1949	1949	1949	0
200	20240819	181600	172006155	1949	1949	1949	1949	0
201	20240819	181500	172006155	1949	1949	1949	1949	0
202	20240819	181400	172006155	1949	1949	1949	1949	0
203	20240819	181300	172006155	1949	1949	1949	1949	0
204	20240819	181200	172006155	1949	1949	1949	1949	0
205	20240819	181100	172006155	1949	1949	1949	1949	0
206	20240819	181000	172006155	1949	1949	1949	1949	0
207	20240819	180900	172006155	1949	1949	1949	1949	0
208	20240819	180800	172006155	1949	1949	1949	1949	0
209	20240819	180700	172006155	1949	1949	1949	1949	0
210	20240819	180600	172006155	1949	1949	1949	1949	0
211	20240819	180500	172006155	1949	1949	1949	1949	0
212	20240819	180400	172006155	1949	1949	1949	1949	345
213	20240819	180300	172006155	1949	1949	1949	1949	0
214	20240819	180200	172006155	1949	1949	1949	1949	0
215	20240819	180100	172006155	1949	1949	1949	1949	0
216	20240819	180000	172006155	1949	1949	1949	1949	0
217	20240819	175900	172006155	1949	1949	1949	1949	0
218	20240819	175800	172006155	1949	1949	1949	1949	0
219	20240819	175700	172006155	1949	1949	1949	1949	0
220	20240819	175600	172006155	1949	1949	1949	1949	0
221	20240819	175500	172006155	1949	1949	1949	1949	0
222	20240819	175400	172006155	1949	1949	1949	1949	0
223	20240819	175300	172006155	1949	1949	1949	1949	0
224	20240819	175200	172006155	1949	1949	1949	1949	0
225	20240819	175100	172006155	1949	1949	1949	1949	0
226	20240819	175000	172006155	1949	1949	1949	1949	0
227	20240819	174900	172006155	1949	1949	1949	1949	0
228	20240819	174800	172006155	1949	1949	1949	1949	0
229	20240819	174700	172006155	1949	1949	1949	1949	0
230	20240819	174600	172006155	1949	1949	1949	1949	0
231	20240819	174500	172006155	1949	1949	1949	1949	0
232	20240819	174400	172006155	1949	1949	1949	1949	0
233	20240819	174300	172006155	1949	1949	1949	1949	0
234	20240819	174200	172006155	1949	1949	1949	1949	0
235	20240819	174100	172006155	1949	1949	1949	1949	0
236	20240819	174000	172006155	1949	1949	1949	1949	0
237	20240819	173900	172006155	1949	1949	1949	1949	0
238	20240819	173800	172006155	1949	1949	1949	1949	0
239	20240819	173700	172006155	1949	1949	1949	1949	0
240	20240819	173600	172006155	1949	1949	1949	1949	0
241	20240819	173500	172006155	1949	1949	1949	1949	0
242	20240819	173400	172006155	1949	1949	1949	1949	345
243	20240819	173300	172006155	1949	1949	1949	1949	0
244	20240819	173200	172006155	1949	1949	1949	1949	0
245	20240819	173100	172006155	1949	1949	1949	1949	0
246	20240819	173000	172006155	1949	1949	1949	1949	0
247	20240819	172900	172006155	1949	1949	1949	1949	0
248	20240819	172800	172006155	1949	1949	1949	1949	0
249	20240819	172700	172006155	1949	1949	1949	1949	0
250	20240819	172600	172006155	1949	1949	1949	1949	0
251	20240819	172500	172006155	1949	1949	1949	1949	0
252	20240819	172400	172006155	1949	1949	1949	1949	0
253	20240819	172300	172006155	1949	1949	1949	1949	0
254	20240819	172200	172006155	1949	1949	1949	1949	0
255	20240819	172100	172006155	1949	1949	1949	1949	0
256	20240819	172000	172006155	1949	1949	1949	1949	0
257	20240819	171900	172006155	1949	1949	1949	1949	0
258	20240819	171800	172006155	1949	1949	1949	1949	0
259	20240819	171700	172006155	1949	1949	1949	1949	0
260	20240819	171600	172006155	1949	1949	1949	1949	0
261	20240819	171500	172006155	1949	1949	1949	1949	0
262	20240819	171400	172006155	1949	1949	1949	1949	0
263	20240819	171300	172006155	1949	1949	1949	1949	0
264	20240819	171200	172006155	1949	1949	1949	1949	0
265	20240819	171100	172006155	1949	1949	1949	1949	0
266	20240819	171000	172006155	1949	1949	1949	1949	0
267	20240819	170900	172006155	1949	1949	1949	1949	0
268	20240819	170800	172006155	1949	1949	1949	1949	0
269	20240819	170700	172006155	1949	1949	1949	1949	0
270	20240819	170600	172006155	1949	1949	1949	1949	0
271	20240819	170500	172006155	1949	1949	1949	1949	0
272	20240819	170400	172006155	1949	1949	1949	1949	345
273	20240819	170300	172006155	1949	1949	1949	1949	0
274	20240819	170200	172006155	1949	1949	1949	1949	0
275	20240819	170100	172006155	1949	1949	1949	1949	0
276	20240819	170000	172006155	1949	1949	1949	1949	0
277	20240819	165900	172006155	1949	1949	1949	1949	0
278	20240819	165800	172006155	1949	1949	1949	1949	0
279	20240819	165700	172006155	1949	1949	1949	1949	0
280	20240819	165600	172006155	1949	1949	1949	1949	0
281	20240819	165500	172006155	1949	1949	1949	1949	0
282	20240819	165400	172006155	1949	1949	1949	1949	0
283	20240819	165300	172006155	1949	1949	1949	1949	0
284	20240819	165200	172006155	1949	1949	1949	1949	0
285	20240819	165100	172006155	1949	1949	1949	1949	0
286	20240819	165000	172006155	1949	1949	1949	1949	0
287	20240819	164900	172006155	1949	1949	1949	1949	0
288	20240819	164800	172006155	1949	1949	1949	1949	0
289	20240819	164700	172006155	1949	1949	1949	1949	0
290	20240819	164600	172006155	1949	1949	1949	1949	0
291	20240819	164500	172006155	1949	1949	1949	1949	0
292	20240819	164400	172006155	1949	1949	1949	1949	0
293	20240819	164300	172006155	1949	1949	1949	1949	0
294	20240819	164200	172006155	1949	1949	1949	1949	0
295	20240819	164100	172006155	1949	1949	1949	1949	0
296	20240819	164000	172006155	1949	1949	1949	1949	0
297	20240819	163900	172006155	1949	1949	1949	1949	0
298	20240819	163800	172006155	1949	1949	1949	1949	0
299	20240819	163700	172006155	1949	1949	1949	1949	0
300	20240819	163600	172006155	1949	1949	1949	1949	0
301	20240819	163500	172006155	1949	1949	1949	1949	0
302	20240819	163400	172006155	1949	1949	1949	1949	345
303	20240819	163300	172006155	1949	1949	1949	1949	0
304	20240819	163200	172006155	1949	1949	1949	1949	0
305	20240819	163100	172006155	1949	1949	1949	1949	0
306	20240819	163000	172006155	1949	1949	1949	1949	0
307	20240819	162900	172006155	1949	1949	1949	1949	0
308	20240819	162800	172006155	1949	1949	1949	1949	0
309	20240819	162700	172006155	1949	1949	1949	1949	0
310	20240819	162600	172006155	1949	1949	1949	1949	0
311	20240819	162500	172006155	1949	1949	1949	1949	0
312	20240819	162400	172006155	1949	1949	1949	1949	0
313	20240819	162300	172006155	1949	1949	1949	1949	0
314	20240819	162200	172006155	1949	1949	1949	1949	0
315	20240819	162100	172006155	1949	1949	1949	1949	0
316	20240819	162000	172006155	1949	1949	1949	1949	0
317	20240819	161900	172006155	1949	1949	1949	1949	0
318	20240819	161800	172006155	1949	1949	1949	1949	0
319	20240819	161700	172006155	1949	1949	1949	1949	0
320	20240819	161600	172006155	1949	1949	1949	1949	0
321	20240819	161500	172006155	1949	1949	1949	1949	0
322	20240819	161400	172006155	1949	1949	1949	1949	0
323	20240819	161300	172006155	1949	1949	1949	1949	0
324	20240819	161200	172006155	1949	1949	1949	1949	0
325	20240819	161100	172006155	1949	1949	1949	1949	0
326	20240819	161000	172006155	1949	1949	1949	1949	0
327	20240819	160900	172006155	1949	1949	1949	1949	0
328	20240819	160800	172006155	1949	1949	1949	1949	0
329	20240819	160700	172006155	1949	1949	1949	1949	0
330	20240819	160600	172006155	1949	1949	1949	1949	0
331	20240819	160500	172006155	1949	1949	1949	1949	0
332	20240819	160400	172006155	1949	1949	1949	1949	345
333	20240819	160300	172006155	1949	1949	1949	1949	0
334	20240819	160200	172006155	1949	1949	1949	1949	0
335	20240819	160100	172006155	1949	1949	1949	1949	0
336	20240819	160000	172006155	1949	1949	1949	1949	0
337	20240819	155900	172006155	1949	1949	1949	1949	0
338	20240819	155800	172006155	1949	1949	1949	1949	0
339	20240819	155700	172006155	1949	1949	1949	1949	0
340	20240819	155600	172006155	1949	1949	1949	1949	0
341	20240819	155500	172006155	1949	1949	1949	1949	0
342	20240819	155400	172006155	1949	1949	1949	1949	0
343	20240819	155300	172006155	1949	1949	1949	1949	0
344	20240819	155200	172006155	1949	1949	1949	1949	0
345	20240819	155100	172006155	1949	1949	1949	1949	0
346	20240819	155000	172006155	1949	1949	1949	1949	0
347	20240819	154900	172006155	1949	1949	1949	1949	0
348	20240819	154800	172006155	1949	1949	1949	1949	0
349	20240819	154700	172006155	1949	1949	1949	1949	0
350	20240819	154600	172006155	1949	1949	1949	1949	0
351	20240819	154500	172006155	1949	1949	1949	1949	0
352	20240819	154400	172006155	1949	1949	1949	1949	0
353	20240819	154300	172006155	1949	1949	1949	1949	0
354	20240819	154200	172006155	1949	1949	1949	1949	0
355	20240819	154100	172006155	1949	1949	1949	1949	0
356	20240819	154000	172006155	1949	1949	1949	1949	0
357	20240819	153900	172006155	1949	1949	1949	1949	0
358	20240819	153800	172006155	1949	1949	1949	1949	0
359	20240819	153700	172006155	1949	1949	1949	1949	0
360	20240819	153600	172006155	1949	1949	1949	1949	0
361	20240819	153500	172006155	1949	1949	1949	1949	0
362	20240819	153400	172006155	1949	1949	1949	1949	345
363	20240819	153300	172006155	1949	1949	1949	1949	0
364	20240819	153200	172006155	1949	1949	1949	1949	0
365	20240819	153100	172006155	1949	1949	1949	1949	0
366	20240819	153000	172006155	1949	1949	1949	1949	345
367	20240819	152900	171333750	1948	1948	1948	1948	0
368	20240819	152800	171333750	1948	1948	1948	1948	0
369	20240819	152700	171333750	1948	1948	1948	1948	0
370	20240819	152600	171333750	1948	1948	1948	1948	0
371	20240819	152500	171333750	1948	1948	1948	1948	0
372	20240819	152400	171333750	1948	1948	1948	1948	0
373	20240819	152300	171333750	1948	1948	1948	1948	0
374	20240819	152200	171333750	1948	1948	1948	1948	0
375	20240819	152100	171333750	1948	1948	1948	1948	0
376	20240819	152000	171333750	1948	1948	1948	1948	0
377	20240819	151900	171333750	1948	1948	1948	1948	0
378	20240819	151800	171333750	1948	1948	1948	1948	0
379	20240819	151700	171333750	1948	1948	1948	1948	0
380	20240819	151600	171333750	1948	1948	1948	1948	13
381	20240819	151500	171308426	1949	1949	1949	1949	0
382	20240819	151400	171308426	1949	1949	1949	1949	0
383	20240819	151300	171308426	1949	1949	1949	1949	0
384	20240819	151200	171308426	1949	1949	1949	1949	0
385	20240819	151100	171308426	1949	1949	1949	1949	0
386	20240819	151000	171308426	1949	1949	1949	1949	0
387	20240819	150900	171308426	1949	1949	1949	1949	0
388	20240819	150800	171308426	1949	1949	1949	1949	0
389	20240819	150700	171308426	1949	1949	1949	1949	0
390	20240819	150600	171308426	1949	1949	1949	1949	0
391	20240819	150500	171308426	1949	1949	1949	1949	0
392	20240819	150400	171308426	1949	1949	1949	1949	0
393	20240819	150300	171308426	1949	1949	1949	1949	0
394	20240819	150200	171308426	1949	1949	1949	1949	1
395	20240819	150100	171306477	1949	1949	1949	1949	0
396	20240819	150000	171306477	1949	1949	1949	1949	0
397	20240819	145900	171306477	1949	1949	1949	1949	0
398	20240819	145800	171306477	1949	1949	1949	1949	0
399	20240819	145700	171306477	1949	1949	1949	1949	0
400	20240819	145600	171306477	1949	1949	1949	1949	0
401	20240819	145500	171306477	1949	1949	1949	1949	0
402	20240819	145400	171306477	1949	1949	1949	1949	0
403	20240819	145300	171306477	1949	1949	1949	1949	0
404	20240819	145200	171306477	1949	1949	1949	1949	0
405	20240819	145100	171306477	1949	1949	1949	1949	0
406	20240819	145000	171306477	1949	1949	1949	1949	200
407	20240819	144900	170916677	1945	1945	1945	1945	0
408	20240819	144800	170916677	1945	1945	1945	1945	0
409	20240819	144700	170916677	1945	1945	1945	1945	0
410	20240819	144600	170916677	1945	1945	1945	1945	0
411	20240819	144500	170916677	1945	1945	1945	1945	3402
412	20240819	144400	164299787	1945	1945	1945	1945	1
413	20240819	144300	164297842	1945	1947	1947	1945	12747
414	20240819	144200	139488849	1947	1947	1947	1947	0
415	20240819	144100	139488849	1947	1947	1947	1947	0
416	20240819	144000	139488849	1947	1947	1947	1947	0
417	20240819	143900	139488849	1947	1947	1947	1947	0
418	20240819	143800	139488849	1947	1947	1947	1947	0
419	20240819	143700	139488849	1947	1947	1947	1947	1556
420	20240819	143600	136459317	1949	1949	1949	1949	0
421	20240819	143500	136459317	1949	1949	1949	1949	0
422	20240819	143400	136459317	1949	1949	1949	1949	0
423	20240819	143300	136459317	1949	1949	1949	1949	0
424	20240819	143200	136459317	1949	1949	1949	1949	0
425	20240819	143100	136459317	1949	1949	1949	1949	0
426	20240819	143000	136459317	1949	1949	1949	1949	0
427	20240819	142900	136459317	1949	1949	1949	1949	0
428	20240819	142800	136459317	1949	1949	1949	1949	0
429	20240819	142700	136459317	1949	1949	1949	1949	50
430	20240819	142600	136361867	1947	1947	1947	1947	0
431	20240819	142500	136361867	1947	1947	1947	1947	0
432	20240819	142400	136361867	1947	1947	1947	1947	0
433	20240819	142300	136361867	1947	1947	1947	1947	0
434	20240819	142200	136361867	1947	1947	1947	1947	0
435	20240819	142100	136361867	1947	1947	1947	1947	0
436	20240819	142000	136361867	1947	1947	1947	1947	0
437	20240819	141900	136361867	1947	1947	1947	1947	0
438	20240819	141800	136361867	1947	1947	1947	1947	0
439	20240819	141700	136361867	1947	1947	1947	1947	0
440	20240819	141600	136361867	1947	1947	1947	1947	0
441	20240819	141500	136361867	1947	1947	1947	1947	0
442	20240819	141400	136361867	1947	1947	1947	1947	0
443	20240819	141300	136361867	1947	1947	1947	1947	0
444	20240819	141200	136361867	1947	1947	1947	1947	0
445	20240819	141100	136361867	1947	1947	1947	1947	0
446	20240819	141000	136361867	1947	1947	1947	1947	0
447	20240819	140900	136361867	1947	1947	1947	1947	0
448	20240819	140800	136361867	1947	1948	1948	1947	1500
449	20240819	140700	133440846	1948	1948	1948	1948	0
450	20240819	140600	133440846	1948	1948	1948	1948	0
451	20240819	140500	133440846	1948	1948	1948	1948	5
452	20240819	140400	133431106	1948	1948	1948	1948	811
453	20240819	140300	131851278	1948	1948	1948	1948	0
454	20240819	140200	131851278	1948	1948	1948	1948	0
455	20240819	140100	131851278	1948	1948	1948	1948	0
456	20240819	140000	131851278	1948	1948	1948	1948	0
457	20240819	135900	131851278	1948	1948	1948	1948	0
458	20240819	135800	131851278	1948	1948	1948	1948	0
459	20240819	135700	131851278	1948	1948	1948	1948	0
460	20240819	135600	131851278	1948	1948	1948	1948	0
461	20240819	135500	131851278	1948	1948	1948	1948	0
462	20240819	135400	131851278	1948	1948	1948	1948	0
463	20240819	135300	131851278	1948	1948	1948	1948	0
464	20240819	135200	131851278	1948	1948	1948	1948	0
465	20240819	135100	131851278	1948	1948	1948	1948	0
466	20240819	135000	131851278	1948	1948	1948	1948	0
467	20240819	134900	131851278	1948	1948	1948	1948	0
468	20240819	134800	131851278	1948	1948	1948	1948	0
469	20240819	134700	131851278	1948	1948	1948	1948	0
470	20240819	134600	131851278	1948	1948	1948	1948	0
471	20240819	134500	131851278	1948	1948	1948	1948	0
472	20240819	134400	131851278	1948	1948	1948	1948	0
473	20240819	134300	131851278	1948	1948	1948	1948	0
474	20240819	134200	131851278	1948	1948	1948	1948	0
475	20240819	134100	131851278	1948	1948	1948	1948	0
476	20240819	134000	131851278	1948	1948	1948	1948	0
477	20240819	133900	131851278	1948	1948	1948	1948	0
478	20240819	133800	131851278	1948	1948	1948	1948	0
479	20240819	133700	131851278	1948	1948	1948	1948	0
480	20240819	133600	131851278	1948	1948	1948	1948	0
481	20240819	133500	131851278	1948	1948	1948	1948	0
482	20240819	133400	131851278	1948	1948	1948	1948	0
483	20240819	133300	131851278	1948	1948	1948	1948	0
484	20240819	133200	131851278	1948	1948	1948	1948	0
485	20240819	133100	131851278	1948	1948	1948	1948	200
486	20240819	133000	131461678	1949	1949	1949	1949	0
487	20240819	132900	131461678	1949	1949	1949	1949	48
488	20240819	132800	131368126	1948	1948	1948	1948	0
489	20240819	132700	131368126	1948	1948	1948	1948	0
490	20240819	132600	131368126	1948	1948	1948	1948	0
491	20240819	132500	131368126	1948	1948	1948	1948	0
492	20240819	132400	131368126	1948	1948	1948	1948	0
493	20240819	132300	131368126	1948	1948	1948	1948	0
494	20240819	132200	131368126	1948	1948	1948	1948	0
495	20240819	132100	131368126	1948	1948	1948	1948	0
496	20240819	132000	131368126	1948	1948	1948	1948	0
497	20240819	131900	131368126	1948	1948	1948	1948	0
498	20240819	131800	131368126	1948	1948	1948	1948	0
499	20240819	131700	131368126	1948	1948	1948	1948	0
500	20240819	131600	131368126	1948	1948	1948	1948	5000
501	20240819	131500	121628126	1949	1949	1949	1949	0
502	20240819	131400	121628126	1949	1949	1949	1949	0
503	20240819	131300	121628126	1949	1949	1949	1949	0
504	20240819	131200	121628126	1949	1949	1949	1949	0
505	20240819	131100	121628126	1949	1949	1949	1949	0
506	20240819	131000	121628126	1949	1949	1949	1949	0
507	20240819	130900	121628126	1949	1949	1949	1949	0
508	20240819	130800	121628126	1949	1949	1949	1949	0
509	20240819	130700	121628126	1949	1949	1949	1949	250
510	20240819	130600	121140876	1949	1949	1949	1949	0
511	20240819	130500	121140876	1949	1949	1949	1949	0
512	20240819	130400	121140876	1949	1949	1949	1949	52
513	20240819	130300	121039528	1949	1949	1949	1949	42
514	20240819	130200	120957670	1948	1948	1948	1948	0
515	20240819	130100	120957670	1948	1948	1948	1948	0
516	20240819	130000	120957670	1948	1948	1948	1948	50
517	20240819	125900	120860270	1949	1949	1949	1949	0
518	20240819	125800	120860270	1949	1949	1949	1949	35
519	20240819	125700	120792055	1949	1949	1949	1949	0
520	20240819	125600	120792055	1949	1949	1949	1949	0
521	20240819	125500	120792055	1949	1949	1949	1949	46
522	20240819	125400	120702401	1949	1949	1949	1949	0
523	20240819	125300	120702401	1949	1949	1949	1949	0
524	20240819	125200	120702401	1949	1949	1949	1949	2
525	20240819	125100	120698503	1948	1948	1948	1948	0
526	20240819	125000	120698503	1948	1948	1948	1948	0
527	20240819	124900	120698503	1948	1948	1948	1948	0
528	20240819	124800	120698503	1948	1948	1948	1948	0
529	20240819	124700	120698503	1948	1948	1948	1948	0
530	20240819	124600	120698503	1948	1948	1948	1948	0
531	20240819	124500	120698503	1948	1948	1948	1948	0
532	20240819	124400	120698503	1948	1948	1948	1948	0
533	20240819	124300	120698503	1948	1948	1948	1948	0
534	20240819	124200	120698503	1948	1948	1948	1948	0
535	20240819	124100	120698503	1948	1948	1948	1948	0
536	20240819	124000	120698503	1948	1948	1948	1948	0
537	20240819	123900	120698503	1948	1948	1948	1948	0
538	20240819	123800	120698503	1948	1948	1948	1948	30
539	20240819	123700	120640063	1948	1948	1948	1948	0
540	20240819	123600	120640063	1948	1948	1948	1948	0
541	20240819	123500	120640063	1948	1948	1948	1948	0
542	20240819	123400	120640063	1948	1948	1948	1948	0
543	20240819	123300	120640063	1948	1948	1948	1948	0
544	20240819	123200	120640063	1948	1948	1948	1948	0
545	20240819	123100	120640063	1948	1948	1948	1948	0
546	20240819	123000	120640063	1948	1948	1948	1948	0
547	20240819	122900	120640063	1948	1948	1948	1948	0
548	20240819	122800	120640063	1948	1948	1948	1948	0
549	20240819	122700	120640063	1948	1948	1948	1948	0
550	20240819	122600	120640063	1948	1948	1948	1948	0
551	20240819	122500	120640063	1948	1948	1948	1948	0
552	20240819	122400	120640063	1948	1948	1948	1948	12
553	20240819	122300	120616687	1949	1949	1949	1949	0
554	20240819	122200	120616687	1949	1949	1949	1949	0
555	20240819	122100	120616687	1949	1949	1949	1949	0
556	20240819	122000	120616687	1949	1949	1949	1949	0
557	20240819	121900	120616687	1949	1949	1949	1949	0
558	20240819	121800	120616687	1949	1949	1949	1949	0
559	20240819	121700	120616687	1949	1949	1949	1949	0
560	20240819	121600	120616687	1949	1949	1949	1949	0
561	20240819	121500	120616687	1949	1949	1949	1949	0
562	20240819	121400	120616687	1949	1949	1949	1949	0
563	20240819	121300	120616687	1949	1949	1949	1949	0
564	20240819	121200	120616687	1949	1949	1949	1949	5
565	20240819	121100	120606942	1949	1949	1949	1949	0
566	20240819	121000	120606942	1949	1949	1949	1949	0
567	20240819	120900	120606942	1949	1949	1949	1949	0
568	20240819	120800	120606942	1949	1949	1949	1949	0
569	20240819	120700	120606942	1949	1949	1949	1949	0
570	20240819	120600	120606942	1949	1949	1949	1949	0
571	20240819	120500	120606942	1949	1949	1949	1949	0
572	20240819	120400	120606942	1949	1949	1949	1949	0
573	20240819	120300	120606942	1949	1949	1949	1949	0
574	20240819	120200	120606942	1949	1949	1949	1949	0
575	20240819	120100	120606942	1949	1949	1949	1949	0
576	20240819	120000	120606942	1949	1949	1949	1949	0
577	20240819	115900	120606942	1949	1949	1949	1949	0
578	20240819	115800	120606942	1949	1949	1949	1949	0
579	20240819	115700	120606942	1949	1949	1949	1949	0
580	20240819	115600	120606942	1949	1949	1949	1949	40
581	20240819	115500	120528982	1949	1949	1949	1949	0
582	20240819	115400	120528982	1949	1949	1949	1949	0
583	20240819	115300	120528982	1949	1949	1949	1949	0
584	20240819	115200	120528982	1949	1949	1949	1949	0
585	20240819	115100	120528982	1949	1949	1949	1949	0
586	20240819	115000	120528982	1949	1949	1949	1949	0
587	20240819	114900	120528982	1949	1949	1949	1949	1
588	20240819	114800	120527033	1949	1949	1949	1949	0
589	20240819	114700	120527033	1949	1949	1949	1949	0
590	20240819	114600	120527033	1949	1949	1949	1949	0
591	20240819	114500	120527033	1949	1949	1949	1949	0
592	20240819	114400	120527033	1949	1949	1949	1949	51
593	20240819	114300	120427634	1949	1949	1949	1949	0
594	20240819	114200	120427634	1949	1949	1949	1949	23
595	20240819	114100	120382807	1948	1948	1948	1948	0
596	20240819	114000	120382807	1948	1948	1948	1948	0
597	20240819	113900	120382807	1948	1948	1948	1948	0
598	20240819	113800	120382807	1948	1948	1948	1948	0
599	20240819	113700	120382807	1948	1948	1948	1948	0
600	20240819	113600	120382807	1948	1948	1948	1948	0
601	20240819	113500	120382807	1948	1948	1948	1948	103
602	20240819	113400	120182163	1948	1948	1948	1948	0
603	20240819	113300	120182163	1948	1948	1948	1948	0
604	20240819	113200	120182163	1948	1948	1948	1948	0
605	20240819	113100	120182163	1948	1948	1948	1948	0
606	20240819	113000	120182163	1948	1948	1948	1948	0
607	20240819	112900	120182163	1948	1948	1948	1948	0
608	20240819	112800	120182163	1948	1948	1948	1948	0
609	20240819	112700	120182163	1948	1948	1948	1948	0
610	20240819	112600	120182163	1948	1948	1948	1948	0
611	20240819	112500	120182163	1948	1948	1948	1948	0
612	20240819	112400	120182163	1948	1948	1948	1948	0
613	20240819	112300	120182163	1948	1948	1948	1948	106
614	20240819	112200	119975675	1949	1949	1949	1949	0
615	20240819	112100	119975675	1949	1948	1949	1948	107
616	20240819	112000	119767238	1948	1948	1948	1948	0
617	20240819	111900	119767238	1948	1948	1948	1948	106
618	20240819	111800	119560750	1948	1948	1948	1948	107
619	20240819	111700	119352314	1948	1948	1948	1948	0
620	20240819	111600	119352314	1948	1948	1948	1948	106
621	20240819	111500	119145826	1948	1948	1948	1948	106
622	20240819	111400	118939338	1948	1948	1948	1948	0
623	20240819	111300	118939338	1948	1948	1948	1948	106
624	20240819	111200	118732850	1948	1948	1948	1948	107
625	20240819	111100	118524414	1948	1948	1948	1948	0
626	20240819	111000	118524414	1948	1948	1948	1948	106
627	20240819	110900	118317926	1948	1948	1948	1948	106
628	20240819	110800	118111438	1948	1948	1948	1948	0
629	20240819	110700	118111438	1948	1948	1948	1948	106
630	20240819	110600	117904950	1949	1949	1949	1948	109
631	20240819	110500	117692616	1948	1948	1948	1948	0
632	20240819	110400	117692616	1948	1948	1948	1948	106
633	20240819	110300	117486128	1948	1948	1948	1948	106
634	20240819	110200	117279640	1948	1948	1948	1948	0
635	20240819	110100	117279640	1948	1948	1948	1948	106
636	20240819	110000	117073152	1948	1948	1948	1948	107
637	20240819	105900	116864716	1948	1948	1948	1948	0
638	20240819	105800	116864716	1948	1948	1948	1948	106
639	20240819	105700	116658228	1948	1948	1948	1948	106
640	20240819	105600	116451740	1948	1948	1948	1948	0
641	20240819	105500	116451740	1948	1949	1949	1948	469
642	20240819	105400	115538126	1948	1948	1948	1948	107
643	20240819	105300	115329690	1948	1948	1948	1948	0
644	20240819	105200	115329690	1948	1948	1948	1948	106
645	20240819	105100	115123202	1948	1948	1948	1948	106
646	20240819	105000	114916714	1948	1948	1948	1948	0
647	20240819	104900	114916714	1948	1948	1948	1948	106
648	20240819	104800	114710226	1948	1948	1948	1948	107
649	20240819	104700	114501790	1948	1948	1948	1948	0
650	20240819	104600	114501790	1948	1948	1948	1948	106
651	20240819	104500	114295302	1948	1948	1948	1948	106
652	20240819	104400	114088814	1948	1948	1948	1948	0
653	20240819	104300	114088814	1948	1948	1948	1948	106
654	20240819	104200	113882326	1948	1948	1948	1948	107
655	20240819	104100	113673890	1948	1948	1948	1948	0
656	20240819	104000	113673890	1948	1948	1948	1948	106
657	20240819	103900	113467402	1948	1948	1948	1948	106
658	20240819	103800	113260914	1948	1948	1948	1948	0
659	20240819	103700	113260914	1948	1948	1948	1948	106
660	20240819	103600	113054426	1948	1948	1948	1948	107
661	20240819	103500	112845990	1948	1948	1948	1948	0
662	20240819	103400	112845990	1948	1948	1948	1948	106
663	20240819	103300	112639502	1948	1948	1948	1948	106
664	20240819	103200	112433014	1949	1949	1949	1949	100
665	20240819	103100	112238114	1949	1949	1949	1949	429
666	20240819	103000	111401993	1949	1949	1949	1949	426
667	20240819	102900	110571719	1949	1949	1949	1949	0
668	20240819	102800	110571719	1949	1949	1949	1949	686
669	20240819	102700	109234705	1949	1949	1949	1949	442
670	20240819	102600	108373247	1949	1949	1949	1949	0
671	20240819	102500	108373247	1949	1949	1949	1949	436
672	20240819	102400	107523483	1949	1949	1949	1949	607
673	20240819	102300	106340440	1949	1949	1949	1949	340
674	20240819	102200	105677780	1949	1949	1949	1949	106
675	20240819	102100	105471186	1949	1949	1949	1949	933
676	20240819	102000	103652769	1949	1949	1949	1949	0
677	20240819	101900	103652769	1949	1949	1949	1949	106
678	20240819	101800	103446175	1949	1949	1949	1949	444
679	20240819	101700	102580819	1949	1949	1949	1949	500
680	20240819	101600	101606319	1949	1949	1949	1949	436
681	20240819	101500	100756555	1949	1949	1949	1949	106
682	20240819	101400	100549961	1949	1949	1949	1949	844
683	20240819	101300	98905005	1949	1949	1949	1949	106
684	20240819	101200	98698411	1949	1949	1949	1949	107
685	20240819	101100	98489868	1949	1949	1949	1949	822
686	20240819	101000	96887790	1949	1949	1949	1949	106
687	20240819	100900	96681196	1949	1949	1949	1949	449
688	20240819	100800	95806095	1950	1950	1950	1950	4
689	20240819	100700	95798295	1949	1949	1949	1949	930
690	20240819	100600	93985725	1949	1949	1949	1949	107
691	20240819	100500	93777182	1949	1949	1949	1949	342
692	20240819	100400	93110624	1949	1949	1949	1949	706
693	20240819	100300	91734630	1949	1949	1949	1949	0
694	20240819	100200	91734630	1949	1949	1949	1949	431
695	20240819	100100	90894611	1949	1949	1949	1949	146
696	20240819	100000	90610057	1949	1949	1949	1949	845
697	20240819	095900	88963152	1949	1949	1949	1949	107
698	20240819	095800	88754609	1949	1949	1949	1949	427
699	20240819	095700	87922386	1949	1949	1949	1949	500
700	20240819	095600	86947886	1949	1949	1949	1949	106
701	20240819	095500	86741292	1949	1949	1949	1949	467
702	20240819	095400	85831109	1949	1949	1949	1949	0
703	20240819	095300	85831109	1949	1951	1951	1949	765
704	20240819	095200	84339963	1950	1950	1950	1949	453
705	20240819	095100	83456719	1949	1949	1949	1949	0
706	20240819	095000	83456719	1949	1950	1950	1949	606
707	20240819	094900	82275419	1950	1949	1950	1949	720
708	20240819	094800	80871845	1950	1950	1950	1950	0
709	20240819	094700	80871845	1950	1949	1950	1949	137
710	20240819	094600	80604802	1949	1949	1949	1949	948
711	20240819	094500	78757150	1949	1949	1949	1949	0
712	20240819	094400	78757150	1949	1949	1949	1949	106
713	20240819	094300	78550556	1949	1950	1950	1949	606
714	20240819	094200	77369202	1950	1950	1950	1950	334
715	20240819	094100	76717902	1950	1950	1950	1950	107
716	20240819	094000	76509252	1950	1950	1950	1950	106
717	20240819	093900	76302552	1950	1950	1950	1950	833
718	20240819	093800	74678202	1950	1950	1950	1949	13969
719	20240819	093700	47438758	1949	1949	1949	1949	439
720	20240819	093600	46583147	1949	1949	1949	1949	500
721	20240819	093500	45608647	1949	1949	1949	1949	107
722	20240819	093400	45400104	1950	1949	1950	1949	8106
723	20240819	093300	29593510	1950	1950	1950	1950	2000
724	20240819	093200	25693510	1949	1949	1949	1949	106
725	20240819	093100	25486916	1950	1949	1950	1949	140
726	20240819	093000	25214022	1949	1949	1949	1949	0
727	20240819	092900	25214022	1949	1949	1949	1949	107
728	20240819	092800	25005479	1949	1949	1949	1949	158
729	20240819	092700	24697537	1949	1949	1949	1949	0
730	20240819	092600	24697537	1949	1950	1950	1949	2152
731	20240819	092500	20501243	1950	1950	1950	1950	106
732	20240819	092400	20294543	1951	1951	1951	1951	0
733	20240819	092300	20294543	1951	1951	1951	1951	1
734	20240819	092200	20292592	1948	1948	1948	1948	0
735	20240819	092100	20292592	1948	1948	1948	1948	0
736	20240819	092000	20292592	1948	1948	1948	1948	0
737	20240819	091900	20292592	1948	1948	1948	1948	0
738	20240819	091800	20292592	1948	1948	1948	1948	0
739	20240819	091700	20292592	1948	1948	1948	1948	0
740	20240819	091600	20292592	1948	1948	1948	1948	0
741	20240819	091500	20292592	1948	1948	1948	1948	0
742	20240819	091400	20292592	1948	1950	1950	1948	10000
743	20240819	091300	803400	1950	1950	1950	1950	0
744	20240819	091200	803400	1950	1950	1950	1950	0
745	20240819	091100	803400	1950	1950	1950	1950	0
746	20240819	091000	803400	1950	1950	1950	1950	0
747	20240819	090900	803400	1950	1950	1950	1950	0
748	20240819	090800	803400	1950	1950	1950	1950	0
749	20240819	090700	803400	1950	1950	1950	1950	0
750	20240819	090600	803400	1950	1950	1950	1950	0
751	20240819	090500	803400	1950	1950	1950	1950	0
752	20240819	090400	803400	1950	1950	1950	1950	0
753	20240819	090300	803400	1950	1950	1950	1950	0
754	20240819	090200	803400	1950	1950	1950	1950	0
755	20240819	090100	803400	1950	1950	1950	1950	0
756	20240819	090000	803400	1950	1950	1950	1950	412