KissMeData/452980/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	213400	129173759	1947	1947	1947	1947	61
3	20240820	213300	129173759	1947	1947	1947	1947	0
4	20240820	213200	129173759	1947	1947	1947	1947	0
5	20240820	213100	129173759	1947	1947	1947	1947	0
6	20240820	213000	129173759	1947	1947	1947	1947	0
7	20240820	212900	129173759	1947	1947	1947	1947	0
8	20240820	212800	129173759	1947	1947	1947	1947	0
9	20240820	212700	129173759	1947	1947	1947	1947	0
10	20240820	212600	129173759	1947	1947	1947	1947	0
11	20240820	212500	129173759	1947	1947	1947	1947	0
12	20240820	212400	129173759	1947	1947	1947	1947	0
13	20240820	212300	129173759	1947	1947	1947	1947	0
14	20240820	212200	129173759	1947	1947	1947	1947	0
15	20240820	212100	129173759	1947	1947	1947	1947	0
16	20240820	212000	129173759	1947	1947	1947	1947	0
17	20240820	211900	129173759	1947	1947	1947	1947	0
18	20240820	211800	129173759	1947	1947	1947	1947	0
19	20240820	211700	129173759	1947	1947	1947	1947	0
20	20240820	211600	129173759	1947	1947	1947	1947	0
21	20240820	211500	129173759	1947	1947	1947	1947	0
22	20240820	211400	129173759	1947	1947	1947	1947	0
23	20240820	211300	129173759	1947	1947	1947	1947	0
24	20240820	211200	129173759	1947	1947	1947	1947	0
25	20240820	211100	129173759	1947	1947	1947	1947	0
26	20240820	211000	129173759	1947	1947	1947	1947	0
27	20240820	210900	129173759	1947	1947	1947	1947	0
28	20240820	210800	129173759	1947	1947	1947	1947	0
29	20240820	210700	129173759	1947	1947	1947	1947	0
30	20240820	210600	129173759	1947	1947	1947	1947	0
31	20240820	210500	129173759	1947	1947	1947	1947	0
32	20240820	210400	129173759	1947	1947	1947	1947	61
33	20240820	210300	129173759	1947	1947	1947	1947	0
34	20240820	210200	129173759	1947	1947	1947	1947	0
35	20240820	210100	129173759	1947	1947	1947	1947	0
36	20240820	210000	129173759	1947	1947	1947	1947	0
37	20240820	205900	129173759	1947	1947	1947	1947	0
38	20240820	205800	129173759	1947	1947	1947	1947	0
39	20240820	205700	129173759	1947	1947	1947	1947	0
40	20240820	205600	129173759	1947	1947	1947	1947	0
41	20240820	205500	129173759	1947	1947	1947	1947	0
42	20240820	205400	129173759	1947	1947	1947	1947	0
43	20240820	205300	129173759	1947	1947	1947	1947	0
44	20240820	205200	129173759	1947	1947	1947	1947	0
45	20240820	205100	129173759	1947	1947	1947	1947	0
46	20240820	205000	129173759	1947	1947	1947	1947	0
47	20240820	204900	129173759	1947	1947	1947	1947	0
48	20240820	204800	129173759	1947	1947	1947	1947	0
49	20240820	204700	129173759	1947	1947	1947	1947	0
50	20240820	204600	129173759	1947	1947	1947	1947	0
51	20240820	204500	129173759	1947	1947	1947	1947	0
52	20240820	204400	129173759	1947	1947	1947	1947	0
53	20240820	204300	129173759	1947	1947	1947	1947	0
54	20240820	204200	129173759	1947	1947	1947	1947	0
55	20240820	204100	129173759	1947	1947	1947	1947	0
56	20240820	204000	129173759	1947	1947	1947	1947	0
57	20240820	203900	129173759	1947	1947	1947	1947	0
58	20240820	203800	129173759	1947	1947	1947	1947	0
59	20240820	203700	129173759	1947	1947	1947	1947	0
60	20240820	203600	129173759	1947	1947	1947	1947	0
61	20240820	203500	129173759	1947	1947	1947	1947	0
62	20240820	203400	129173759	1947	1947	1947	1947	61
63	20240820	203300	129173759	1947	1947	1947	1947	0
64	20240820	203200	129173759	1947	1947	1947	1947	0
65	20240820	203100	129173759	1947	1947	1947	1947	0
66	20240820	203000	129173759	1947	1947	1947	1947	0
67	20240820	202900	129173759	1947	1947	1947	1947	0
68	20240820	202800	129173759	1947	1947	1947	1947	0
69	20240820	202700	129173759	1947	1947	1947	1947	0
70	20240820	202600	129173759	1947	1947	1947	1947	0
71	20240820	202500	129173759	1947	1947	1947	1947	0
72	20240820	202400	129173759	1947	1947	1947	1947	0
73	20240820	202300	129173759	1947	1947	1947	1947	0
74	20240820	202200	129173759	1947	1947	1947	1947	0
75	20240820	202100	129173759	1947	1947	1947	1947	0
76	20240820	202000	129173759	1947	1947	1947	1947	0
77	20240820	201900	129173759	1947	1947	1947	1947	0
78	20240820	201800	129173759	1947	1947	1947	1947	0
79	20240820	201700	129173759	1947	1947	1947	1947	0
80	20240820	201600	129173759	1947	1947	1947	1947	0
81	20240820	201500	129173759	1947	1947	1947	1947	0
82	20240820	201400	129173759	1947	1947	1947	1947	0
83	20240820	201300	129173759	1947	1947	1947	1947	0
84	20240820	201200	129173759	1947	1947	1947	1947	0
85	20240820	201100	129173759	1947	1947	1947	1947	0
86	20240820	201000	129173759	1947	1947	1947	1947	0
87	20240820	200900	129173759	1947	1947	1947	1947	0
88	20240820	200800	129173759	1947	1947	1947	1947	0
89	20240820	200700	129173759	1947	1947	1947	1947	0
90	20240820	200600	129173759	1947	1947	1947	1947	0
91	20240820	200500	129173759	1947	1947	1947	1947	0
92	20240820	200400	129173759	1947	1947	1947	1947	61
93	20240820	200300	129173759	1947	1947	1947	1947	0
94	20240820	200200	129173759	1947	1947	1947	1947	0
95	20240820	200100	129173759	1947	1947	1947	1947	0
96	20240820	200000	129173759	1947	1947	1947	1947	0
97	20240820	195900	129173759	1947	1947	1947	1947	0
98	20240820	195800	129173759	1947	1947	1947	1947	0
99	20240820	195700	129173759	1947	1947	1947	1947	0
100	20240820	195600	129173759	1947	1947	1947	1947	0
101	20240820	195500	129173759	1947	1947	1947	1947	0
102	20240820	195400	129173759	1947	1947	1947	1947	0
103	20240820	195300	129173759	1947	1947	1947	1947	0
104	20240820	195200	129173759	1947	1947	1947	1947	0
105	20240820	195100	129173759	1947	1947	1947	1947	0
106	20240820	195000	129173759	1947	1947	1947	1947	0
107	20240820	194900	129173759	1947	1947	1947	1947	0
108	20240820	194800	129173759	1947	1947	1947	1947	0
109	20240820	194700	129173759	1947	1947	1947	1947	0
110	20240820	194600	129173759	1947	1947	1947	1947	0
111	20240820	194500	129173759	1947	1947	1947	1947	0
112	20240820	194400	129173759	1947	1947	1947	1947	0
113	20240820	194300	129173759	1947	1947	1947	1947	0
114	20240820	194200	129173759	1947	1947	1947	1947	0
115	20240820	194100	129173759	1947	1947	1947	1947	0
116	20240820	194000	129173759	1947	1947	1947	1947	0
117	20240820	193900	129173759	1947	1947	1947	1947	0
118	20240820	193800	129173759	1947	1947	1947	1947	0
119	20240820	193700	129173759	1947	1947	1947	1947	0
120	20240820	193600	129173759	1947	1947	1947	1947	0
121	20240820	193500	129173759	1947	1947	1947	1947	0
122	20240820	193400	129173759	1947	1947	1947	1947	61
123	20240820	193300	129173759	1947	1947	1947	1947	0
124	20240820	193200	129173759	1947	1947	1947	1947	0
125	20240820	193100	129173759	1947	1947	1947	1947	0
126	20240820	193000	129173759	1947	1947	1947	1947	0
127	20240820	192900	129173759	1947	1947	1947	1947	0
128	20240820	192800	129173759	1947	1947	1947	1947	0
129	20240820	192700	129173759	1947	1947	1947	1947	0
130	20240820	192600	129173759	1947	1947	1947	1947	0
131	20240820	192500	129173759	1947	1947	1947	1947	0
132	20240820	192400	129173759	1947	1947	1947	1947	0
133	20240820	192300	129173759	1947	1947	1947	1947	0
134	20240820	192200	129173759	1947	1947	1947	1947	0
135	20240820	192100	129173759	1947	1947	1947	1947	0
136	20240820	192000	129173759	1947	1947	1947	1947	0
137	20240820	191900	129173759	1947	1947	1947	1947	0
138	20240820	191800	129173759	1947	1947	1947	1947	0
139	20240820	191700	129173759	1947	1947	1947	1947	0
140	20240820	191600	129173759	1947	1947	1947	1947	0
141	20240820	191500	129173759	1947	1947	1947	1947	0
142	20240820	191400	129173759	1947	1947	1947	1947	0
143	20240820	191300	129173759	1947	1947	1947	1947	0
144	20240820	191200	129173759	1947	1947	1947	1947	0
145	20240820	191100	129173759	1947	1947	1947	1947	0
146	20240820	191000	129173759	1947	1947	1947	1947	0
147	20240820	190900	129173759	1947	1947	1947	1947	0
148	20240820	190800	129173759	1947	1947	1947	1947	0
149	20240820	190700	129173759	1947	1947	1947	1947	0
150	20240820	190600	129173759	1947	1947	1947	1947	0
151	20240820	190500	129173759	1947	1947	1947	1947	0
152	20240820	190400	129173759	1947	1947	1947	1947	61
153	20240820	190300	129173759	1947	1947	1947	1947	0
154	20240820	190200	129173759	1947	1947	1947	1947	0
155	20240820	190100	129173759	1947	1947	1947	1947	0
156	20240820	190000	129173759	1947	1947	1947	1947	0
157	20240820	185900	129173759	1947	1947	1947	1947	0
158	20240820	185800	129173759	1947	1947	1947	1947	0
159	20240820	185700	129173759	1947	1947	1947	1947	0
160	20240820	185600	129173759	1947	1947	1947	1947	0
161	20240820	185500	129173759	1947	1947	1947	1947	0
162	20240820	185400	129173759	1947	1947	1947	1947	0
163	20240820	185300	129173759	1947	1947	1947	1947	0
164	20240820	185200	129173759	1947	1947	1947	1947	0
165	20240820	185100	129173759	1947	1947	1947	1947	0
166	20240820	185000	129173759	1947	1947	1947	1947	0
167	20240820	184900	129173759	1947	1947	1947	1947	0
168	20240820	184800	129173759	1947	1947	1947	1947	0
169	20240820	184700	129173759	1947	1947	1947	1947	0
170	20240820	184600	129173759	1947	1947	1947	1947	0
171	20240820	184500	129173759	1947	1947	1947	1947	0
172	20240820	184400	129173759	1947	1947	1947	1947	0
173	20240820	184300	129173759	1947	1947	1947	1947	0
174	20240820	184200	129173759	1947	1947	1947	1947	0
175	20240820	184100	129173759	1947	1947	1947	1947	0
176	20240820	184000	129173759	1947	1947	1947	1947	0
177	20240820	183900	129173759	1947	1947	1947	1947	0
178	20240820	183800	129173759	1947	1947	1947	1947	0
179	20240820	183700	129173759	1947	1947	1947	1947	0
180	20240820	183600	129173759	1947	1947	1947	1947	0
181	20240820	183500	129173759	1947	1947	1947	1947	0
182	20240820	183400	129173759	1947	1947	1947	1947	61
183	20240820	183300	129173759	1947	1947	1947	1947	0
184	20240820	183200	129173759	1947	1947	1947	1947	0
185	20240820	183100	129173759	1947	1947	1947	1947	0
186	20240820	183000	129173759	1947	1947	1947	1947	0
187	20240820	182900	129173759	1947	1947	1947	1947	0
188	20240820	182800	129173759	1947	1947	1947	1947	0
189	20240820	182700	129173759	1947	1947	1947	1947	0
190	20240820	182600	129173759	1947	1947	1947	1947	0
191	20240820	182500	129173759	1947	1947	1947	1947	0
192	20240820	182400	129173759	1947	1947	1947	1947	0
193	20240820	182300	129173759	1947	1947	1947	1947	0
194	20240820	182200	129173759	1947	1947	1947	1947	0
195	20240820	182100	129173759	1947	1947	1947	1947	0
196	20240820	182000	129173759	1947	1947	1947	1947	0
197	20240820	181900	129173759	1947	1947	1947	1947	0
198	20240820	181800	129173759	1947	1947	1947	1947	0
199	20240820	181700	129173759	1947	1947	1947	1947	0
200	20240820	181600	129173759	1947	1947	1947	1947	0
201	20240820	181500	129173759	1947	1947	1947	1947	0
202	20240820	181400	129173759	1947	1947	1947	1947	0
203	20240820	181300	129173759	1947	1947	1947	1947	0
204	20240820	181200	129173759	1947	1947	1947	1947	0
205	20240820	181100	129173759	1947	1947	1947	1947	0
206	20240820	181000	129173759	1947	1947	1947	1947	0
207	20240820	180900	129173759	1947	1947	1947	1947	0
208	20240820	180800	129173759	1947	1947	1947	1947	0
209	20240820	180700	129173759	1947	1947	1947	1947	0
210	20240820	180600	129173759	1947	1947	1947	1947	0
211	20240820	180500	129173759	1947	1947	1947	1947	0
212	20240820	180400	129173759	1947	1947	1947	1947	61
213	20240820	180300	129173759	1947	1947	1947	1947	0
214	20240820	180200	129173759	1947	1947	1947	1947	0
215	20240820	180100	129173759	1947	1947	1947	1947	0
216	20240820	180000	129173759	1947	1947	1947	1947	0
217	20240820	175900	129173759	1947	1947	1947	1947	0
218	20240820	175800	129173759	1947	1947	1947	1947	0
219	20240820	175700	129173759	1947	1947	1947	1947	0
220	20240820	175600	129173759	1947	1947	1947	1947	0
221	20240820	175500	129173759	1947	1947	1947	1947	0
222	20240820	175400	129173759	1947	1947	1947	1947	0
223	20240820	175300	129173759	1947	1947	1947	1947	0
224	20240820	175200	129173759	1947	1947	1947	1947	0
225	20240820	175100	129173759	1947	1947	1947	1947	0
226	20240820	175000	129173759	1947	1947	1947	1947	0
227	20240820	174900	129173759	1947	1947	1947	1947	0
228	20240820	174800	129173759	1947	1947	1947	1947	0
229	20240820	174700	129173759	1947	1947	1947	1947	0
230	20240820	174600	129173759	1947	1947	1947	1947	0
231	20240820	174500	129173759	1947	1947	1947	1947	0
232	20240820	174400	129173759	1947	1947	1947	1947	0
233	20240820	174300	129173759	1947	1947	1947	1947	0
234	20240820	174200	129173759	1947	1947	1947	1947	0
235	20240820	174100	129173759	1947	1947	1947	1947	0
236	20240820	174000	129173759	1947	1947	1947	1947	0
237	20240820	173900	129173759	1947	1947	1947	1947	0
238	20240820	173800	129173759	1947	1947	1947	1947	0
239	20240820	173700	129173759	1947	1947	1947	1947	0
240	20240820	173600	129173759	1947	1947	1947	1947	0
241	20240820	173500	129173759	1947	1947	1947	1947	0
242	20240820	173400	129173759	1947	1947	1947	1947	61
243	20240820	173300	129173759	1947	1947	1947	1947	0
244	20240820	173200	129173759	1947	1947	1947	1947	0
245	20240820	173100	129173759	1947	1947	1947	1947	0
246	20240820	173000	129173759	1947	1947	1947	1947	0
247	20240820	172900	129173759	1947	1947	1947	1947	0
248	20240820	172800	129173759	1947	1947	1947	1947	0
249	20240820	172700	129173759	1947	1947	1947	1947	0
250	20240820	172600	129173759	1947	1947	1947	1947	0
251	20240820	172500	129173759	1947	1947	1947	1947	0
252	20240820	172400	129173759	1947	1947	1947	1947	0
253	20240820	172300	129173759	1947	1947	1947	1947	0
254	20240820	172200	129173759	1947	1947	1947	1947	0
255	20240820	172100	129173759	1947	1947	1947	1947	0
256	20240820	172000	129173759	1947	1947	1947	1947	0
257	20240820	171900	129173759	1947	1947	1947	1947	0
258	20240820	171800	129173759	1947	1947	1947	1947	0
259	20240820	171700	129173759	1947	1947	1947	1947	0
260	20240820	171600	129173759	1947	1947	1947	1947	0
261	20240820	171500	129173759	1947	1947	1947	1947	0
262	20240820	171400	129173759	1947	1947	1947	1947	0
263	20240820	171300	129173759	1947	1947	1947	1947	0
264	20240820	171200	129173759	1947	1947	1947	1947	0
265	20240820	171100	129173759	1947	1947	1947	1947	0
266	20240820	171000	129173759	1947	1947	1947	1947	0
267	20240820	170900	129173759	1947	1947	1947	1947	0
268	20240820	170800	129173759	1947	1947	1947	1947	0
269	20240820	170700	129173759	1947	1947	1947	1947	0
270	20240820	170600	129173759	1947	1947	1947	1947	0
271	20240820	170500	129173759	1947	1947	1947	1947	0
272	20240820	170400	129173759	1947	1947	1947	1947	61
273	20240820	170300	129173759	1947	1947	1947	1947	0
274	20240820	170200	129173759	1947	1947	1947	1947	0
275	20240820	170100	129173759	1947	1947	1947	1947	0
276	20240820	170000	129173759	1947	1947	1947	1947	0
277	20240820	165900	129173759	1947	1947	1947	1947	0
278	20240820	165800	129173759	1947	1947	1947	1947	0
279	20240820	165700	129173759	1947	1947	1947	1947	0
280	20240820	165600	129173759	1947	1947	1947	1947	0
281	20240820	165500	129173759	1947	1947	1947	1947	0
282	20240820	165400	129173759	1947	1947	1947	1947	0
283	20240820	165300	129173759	1947	1947	1947	1947	0
284	20240820	165200	129173759	1947	1947	1947	1947	0
285	20240820	165100	129173759	1947	1947	1947	1947	0
286	20240820	165000	129173759	1947	1947	1947	1947	0
287	20240820	164900	129173759	1947	1947	1947	1947	0
288	20240820	164800	129173759	1947	1947	1947	1947	0
289	20240820	164700	129173759	1947	1947	1947	1947	0
290	20240820	164600	129173759	1947	1947	1947	1947	0
291	20240820	164500	129173759	1947	1947	1947	1947	0
292	20240820	164400	129173759	1947	1947	1947	1947	0
293	20240820	164300	129173759	1947	1947	1947	1947	0
294	20240820	164200	129173759	1947	1947	1947	1947	0
295	20240820	164100	129173759	1947	1947	1947	1947	0
296	20240820	164000	129173759	1947	1947	1947	1947	0
297	20240820	163900	129173759	1947	1947	1947	1947	0
298	20240820	163800	129173759	1947	1947	1947	1947	0
299	20240820	163700	129173759	1947	1947	1947	1947	0
300	20240820	163600	129173759	1947	1947	1947	1947	0
301	20240820	163500	129173759	1947	1947	1947	1947	0
302	20240820	163400	129173759	1947	1947	1947	1947	61
303	20240820	163300	129173759	1947	1947	1947	1947	0
304	20240820	163200	129173759	1947	1947	1947	1947	0
305	20240820	163100	129173759	1947	1947	1947	1947	0
306	20240820	163000	129173759	1947	1947	1947	1947	0
307	20240820	162900	129173759	1947	1947	1947	1947	0
308	20240820	162800	129173759	1947	1947	1947	1947	0
309	20240820	162700	129173759	1947	1947	1947	1947	0
310	20240820	162600	129173759	1947	1947	1947	1947	0
311	20240820	162500	129173759	1947	1947	1947	1947	0
312	20240820	162400	129173759	1947	1947	1947	1947	0
313	20240820	162300	129173759	1947	1947	1947	1947	0
314	20240820	162200	129173759	1947	1947	1947	1947	0
315	20240820	162100	129173759	1947	1947	1947	1947	0
316	20240820	162000	129173759	1947	1947	1947	1947	0
317	20240820	161900	129173759	1947	1947	1947	1947	0
318	20240820	161800	129173759	1947	1947	1947	1947	0
319	20240820	161700	129173759	1947	1947	1947	1947	0
320	20240820	161600	129173759	1947	1947	1947	1947	0
321	20240820	161500	129173759	1947	1947	1947	1947	0
322	20240820	161400	129173759	1947	1947	1947	1947	0
323	20240820	161300	129173759	1947	1947	1947	1947	0
324	20240820	161200	129173759	1947	1947	1947	1947	0
325	20240820	161100	129173759	1947	1947	1947	1947	0
326	20240820	161000	129173759	1947	1947	1947	1947	0
327	20240820	160900	129173759	1947	1947	1947	1947	0
328	20240820	160800	129173759	1947	1947	1947	1947	0
329	20240820	160700	129173759	1947	1947	1947	1947	0
330	20240820	160600	129173759	1947	1947	1947	1947	0
331	20240820	160500	129173759	1947	1947	1947	1947	0
332	20240820	160400	129173759	1947	1947	1947	1947	61
333	20240820	160300	129173759	1947	1947	1947	1947	0
334	20240820	160200	129173759	1947	1947	1947	1947	0
335	20240820	160100	129173759	1947	1947	1947	1947	0
336	20240820	160000	129173759	1947	1947	1947	1947	0
337	20240820	155900	129173759	1947	1947	1947	1947	0
338	20240820	155800	129173759	1947	1947	1947	1947	0
339	20240820	155700	129173759	1947	1947	1947	1947	0
340	20240820	155600	129173759	1947	1947	1947	1947	0
341	20240820	155500	129173759	1947	1947	1947	1947	0
342	20240820	155400	129173759	1947	1947	1947	1947	0
343	20240820	155300	129173759	1947	1947	1947	1947	0
344	20240820	155200	129173759	1947	1947	1947	1947	0
345	20240820	155100	129173759	1947	1947	1947	1947	0
346	20240820	155000	129173759	1947	1947	1947	1947	0
347	20240820	154900	129173759	1947	1947	1947	1947	0
348	20240820	154800	129173759	1947	1947	1947	1947	0
349	20240820	154700	129173759	1947	1947	1947	1947	0
350	20240820	154600	129173759	1947	1947	1947	1947	0
351	20240820	154500	129173759	1947	1947	1947	1947	0
352	20240820	154400	129173759	1947	1947	1947	1947	0
353	20240820	154300	129173759	1947	1947	1947	1947	0
354	20240820	154200	129173759	1947	1947	1947	1947	0
355	20240820	154100	129173759	1947	1947	1947	1947	0
356	20240820	154000	129173759	1947	1947	1947	1947	0
357	20240820	153900	129173759	1947	1947	1947	1947	0
358	20240820	153800	129173759	1947	1947	1947	1947	0
359	20240820	153700	129173759	1947	1947	1947	1947	0
360	20240820	153600	129173759	1947	1947	1947	1947	0
361	20240820	153500	129173759	1947	1947	1947	1947	0
362	20240820	153400	129173759	1947	1947	1947	1947	61
363	20240820	153300	129173759	1947	1947	1947	1947	0
364	20240820	153200	129173759	1947	1947	1947	1947	0
365	20240820	153100	129173759	1947	1947	1947	1947	0
366	20240820	153000	129173759	1947	1947	1947	1947	61
367	20240820	152900	129054992	1947	1947	1947	1947	0
368	20240820	152800	129054992	1947	1947	1947	1947	0
369	20240820	152700	129054992	1947	1947	1947	1947	0
370	20240820	152600	129054992	1947	1947	1947	1947	0
371	20240820	152500	129054992	1947	1947	1947	1947	0
372	20240820	152400	129054992	1947	1947	1947	1947	0
373	20240820	152300	129054992	1947	1947	1947	1947	0
374	20240820	152200	129054992	1947	1947	1947	1947	0
375	20240820	152100	129054992	1947	1947	1947	1947	0
376	20240820	152000	129054992	1947	1947	1947	1947	0
377	20240820	151900	129054992	1947	1947	1947	1947	20
378	20240820	151800	129016052	1946	1946	1946	1946	229
379	20240820	151700	128570418	1947	1947	1947	1947	0
380	20240820	151600	128570418	1947	1947	1947	1947	0
381	20240820	151500	128570418	1947	1947	1947	1947	0
382	20240820	151400	128570418	1947	1947	1947	1947	0
383	20240820	151300	128570418	1947	1947	1947	1947	0
384	20240820	151200	128570418	1947	1947	1947	1947	0
385	20240820	151100	128570418	1947	1947	1947	1947	149
386	20240820	151000	128280315	1947	1947	1947	1947	1
387	20240820	150900	128278368	1946	1946	1946	1946	198
388	20240820	150800	127893060	1946	1946	1946	1946	0
389	20240820	150700	127893060	1946	1946	1946	1946	0
390	20240820	150600	127893060	1946	1946	1946	1946	0
391	20240820	150500	127893060	1946	1946	1946	1946	0
392	20240820	150400	127893060	1946	1946	1946	1946	0
393	20240820	150300	127893060	1946	1946	1946	1946	0
394	20240820	150200	127893060	1946	1946	1946	1946	0
395	20240820	150100	127893060	1946	1946	1946	1946	0
396	20240820	150000	127893060	1946	1946	1946	1946	0
397	20240820	145900	127893060	1946	1946	1946	1946	0
398	20240820	145800	127893060	1946	1946	1946	1946	100
399	20240820	145700	127698460	1946	1946	1946	1946	0
400	20240820	145600	127698460	1946	1946	1946	1946	0
401	20240820	145500	127698460	1946	1946	1946	1946	0
402	20240820	145400	127698460	1946	1946	1946	1946	0
403	20240820	145300	127698460	1946	1946	1946	1946	0
404	20240820	145200	127698460	1946	1946	1946	1946	0
405	20240820	145100	127698460	1946	1946	1946	1946	0
406	20240820	145000	127698460	1946	1946	1946	1946	0
407	20240820	144900	127698460	1946	1946	1946	1946	0
408	20240820	144800	127698460	1946	1946	1946	1946	0
409	20240820	144700	127698460	1946	1946	1946	1946	0
410	20240820	144600	127698460	1946	1946	1946	1946	0
411	20240820	144500	127698460	1946	1946	1946	1946	0
412	20240820	144400	127698460	1946	1946	1946	1946	0
413	20240820	144300	127698460	1946	1946	1946	1946	0
414	20240820	144200	127698460	1946	1946	1946	1946	0
415	20240820	144100	127698460	1946	1946	1946	1946	0
416	20240820	144000	127698460	1946	1946	1946	1946	0
417	20240820	143900	127698460	1946	1946	1946	1946	0
418	20240820	143800	127698460	1946	1946	1946	1946	0
419	20240820	143700	127698460	1946	1946	1946	1946	0
420	20240820	143600	127698460	1946	1946	1946	1946	0
421	20240820	143500	127698460	1946	1946	1946	1946	0
422	20240820	143400	127698460	1946	1946	1946	1946	0
423	20240820	143300	127698460	1946	1946	1946	1946	0
424	20240820	143200	127698460	1946	1946	1946	1946	0
425	20240820	143100	127698460	1946	1946	1946	1946	539
426	20240820	143000	126649566	1946	1946	1946	1946	0
427	20240820	142900	126649566	1946	1946	1946	1946	0
428	20240820	142800	126649566	1946	1946	1946	1946	0
429	20240820	142700	126649566	1946	1946	1946	1946	0
430	20240820	142600	126649566	1946	1946	1946	1946	0
431	20240820	142500	126649566	1946	1946	1946	1946	0
432	20240820	142400	126649566	1946	1946	1946	1946	0
433	20240820	142300	126649566	1946	1946	1946	1946	0
434	20240820	142200	126649566	1946	1946	1946	1946	0
435	20240820	142100	126649566	1946	1946	1946	1946	0
436	20240820	142000	126649566	1946	1946	1946	1946	0
437	20240820	141900	126649566	1946	1946	1946	1946	0
438	20240820	141800	126649566	1946	1946	1946	1946	0
439	20240820	141700	126649566	1946	1946	1946	1946	0
440	20240820	141600	126649566	1946	1946	1946	1946	513
441	20240820	141500	125651268	1947	1947	1947	1947	0
442	20240820	141400	125651268	1947	1947	1947	1947	0
443	20240820	141300	125651268	1947	1947	1947	1947	0
444	20240820	141200	125651268	1947	1947	1947	1947	0
445	20240820	141100	125651268	1947	1947	1947	1947	0
446	20240820	141000	125651268	1947	1947	1947	1947	0
447	20240820	140900	125651268	1947	1947	1947	1947	0
448	20240820	140800	125651268	1947	1947	1947	1947	0
449	20240820	140700	125651268	1947	1947	1947	1947	0
450	20240820	140600	125651268	1947	1947	1947	1947	0
451	20240820	140500	125651268	1947	1947	1947	1947	0
452	20240820	140400	125651268	1947	1947	1947	1947	0
453	20240820	140300	125651268	1947	1947	1947	1947	0
454	20240820	140200	125651268	1947	1947	1947	1947	0
455	20240820	140100	125651268	1947	1947	1947	1947	0
456	20240820	140000	125651268	1947	1947	1947	1947	0
457	20240820	135900	125651268	1947	1947	1947	1947	0
458	20240820	135800	125651268	1947	1947	1947	1947	10
459	20240820	135700	125631798	1947	1947	1947	1947	0
460	20240820	135600	125631798	1947	1947	1947	1947	0
461	20240820	135500	125631798	1947	1947	1947	1947	0
462	20240820	135400	125631798	1947	1947	1947	1947	0
463	20240820	135300	125631798	1947	1947	1947	1947	0
464	20240820	135200	125631798	1947	1947	1947	1947	0
465	20240820	135100	125631798	1947	1947	1947	1947	0
466	20240820	135000	125631798	1947	1947	1947	1947	5
467	20240820	134900	125622063	1947	1947	1947	1947	5
468	20240820	134800	125612328	1947	1947	1947	1947	10
469	20240820	134700	125592858	1947	1947	1947	1947	5
470	20240820	134600	125583123	1947	1947	1947	1947	0
471	20240820	134500	125583123	1947	1947	1947	1947	0
472	20240820	134400	125583123	1947	1947	1947	1947	0
473	20240820	134300	125583123	1947	1947	1947	1947	0
474	20240820	134200	125583123	1947	1947	1947	1947	0
475	20240820	134100	125583123	1947	1947	1947	1947	0
476	20240820	134000	125583123	1947	1947	1947	1947	0
477	20240820	133900	125583123	1947	1947	1947	1947	0
478	20240820	133800	125583123	1947	1947	1947	1947	65
479	20240820	133700	125456568	1947	1947	1947	1947	0
480	20240820	133600	125456568	1947	1947	1947	1947	0
481	20240820	133500	125456568	1947	1947	1947	1947	500
482	20240820	133400	124483068	1947	1947	1947	1947	20229
483	20240820	133300	85097205	1946	1946	1946	1946	0
484	20240820	133200	85097205	1946	1946	1946	1946	0
485	20240820	133100	85097205	1946	1946	1946	1946	0
486	20240820	133000	85097205	1946	1946	1946	1946	50
487	20240820	132900	84999905	1947	1947	1947	1947	0
488	20240820	132800	84999905	1947	1947	1947	1947	0
489	20240820	132700	84999905	1947	1947	1947	1947	0
490	20240820	132600	84999905	1947	1947	1947	1947	0
491	20240820	132500	84999905	1947	1947	1947	1947	0
492	20240820	132400	84999905	1947	1947	1947	1947	0
493	20240820	132300	84999905	1947	1947	1947	1947	0
494	20240820	132200	84999905	1947	1947	1947	1947	0
495	20240820	132100	84999905	1947	1947	1947	1947	0
496	20240820	132000	84999905	1947	1947	1947	1947	0
497	20240820	131900	84999905	1947	1947	1947	1947	0
498	20240820	131800	84999905	1947	1947	1947	1947	0
499	20240820	131700	84999905	1947	1947	1947	1947	0
500	20240820	131600	84999905	1947	1947	1947	1947	0
501	20240820	131500	84999905	1947	1947	1947	1947	19
502	20240820	131400	84962912	1946	1946	1946	1946	0
503	20240820	131300	84962912	1946	1946	1946	1946	0
504	20240820	131200	84962912	1946	1946	1946	1946	0
505	20240820	131100	84962912	1946	1946	1946	1946	0
506	20240820	131000	84962912	1946	1946	1946	1946	0
507	20240820	130900	84962912	1946	1946	1946	1946	0
508	20240820	130800	84962912	1946	1946	1946	1946	0
509	20240820	130700	84962912	1946	1946	1946	1946	0
510	20240820	130600	84962912	1946	1946	1946	1946	0
511	20240820	130500	84962912	1946	1946	1946	1946	0
512	20240820	130400	84962912	1946	1946	1946	1946	0
513	20240820	130300	84962912	1946	1946	1946	1946	0
514	20240820	130200	84962912	1946	1946	1946	1946	282
515	20240820	130100	84414140	1947	1947	1947	1947	0
516	20240820	130000	84414140	1947	1947	1947	1947	10
517	20240820	125900	84394670	1947	1947	1947	1947	0
518	20240820	125800	84394670	1947	1947	1947	1947	0
519	20240820	125700	84394670	1947	1947	1947	1947	0
520	20240820	125600	84394670	1947	1947	1947	1947	0
521	20240820	125500	84394670	1947	1947	1947	1947	0
522	20240820	125400	84394670	1947	1947	1947	1947	0
523	20240820	125300	84394670	1947	1947	1947	1947	0
524	20240820	125200	84394670	1947	1947	1947	1947	1104
525	20240820	125100	82245182	1947	1947	1947	1947	0
526	20240820	125000	82245182	1947	1947	1947	1947	0
527	20240820	124900	82245182	1947	1947	1947	1947	0
528	20240820	124800	82245182	1947	1947	1947	1947	0
529	20240820	124700	82245182	1947	1947	1947	1947	0
530	20240820	124600	82245182	1947	1947	1947	1947	0
531	20240820	124500	82245182	1947	1947	1947	1947	0
532	20240820	124400	82245182	1947	1947	1947	1947	0
533	20240820	124300	82245182	1947	1947	1947	1947	500
534	20240820	124200	81271682	1947	1947	1947	1947	0
535	20240820	124100	81271682	1947	1947	1947	1947	1
536	20240820	124000	81269735	1947	1947	1947	1947	0
537	20240820	123900	81269735	1947	1947	1947	1947	60
538	20240820	123800	81152915	1947	1947	1947	1947	51
539	20240820	123700	81053618	1947	1947	1947	1947	1
540	20240820	123600	81051671	1947	1947	1947	1947	1
541	20240820	123500	81049724	1947	1947	1947	1947	1
542	20240820	123400	81047777	1947	1947	1947	1947	118
543	20240820	123300	80818031	1947	1947	1947	1947	0
544	20240820	123200	80818031	1947	1947	1947	1947	0
545	20240820	123100	80818031	1947	1947	1947	1947	0
546	20240820	123000	80818031	1947	1947	1947	1947	0
547	20240820	122900	80818031	1947	1947	1947	1947	0
548	20240820	122800	80818031	1947	1947	1947	1947	0
549	20240820	122700	80818031	1947	1947	1947	1947	242
550	20240820	122600	80346857	1947	1947	1947	1947	287
551	20240820	122500	79788068	1947	1947	1947	1947	625
552	20240820	122400	78571193	1947	1947	1947	1947	0
553	20240820	122300	78571193	1947	1947	1947	1947	624
554	20240820	122200	77356265	1947	1947	1947	1947	0
555	20240820	122100	77356265	1947	1947	1947	1947	624
556	20240820	122000	76141337	1947	1947	1947	1947	286
557	20240820	121900	75584495	1947	1947	1947	1947	338
558	20240820	121800	74926409	1947	1947	1947	1947	287
559	20240820	121700	74367620	1947	1947	1947	1947	339
560	20240820	121600	73707587	1947	1947	1947	1947	287
561	20240820	121500	73148798	1947	1947	1947	1947	624
562	20240820	121400	71933870	1947	1947	1947	1947	0
563	20240820	121300	71933870	1947	1947	1947	1947	624
564	20240820	121200	70718942	1947	1947	1947	1947	0
565	20240820	121100	70718942	1947	1947	1947	1947	624
566	20240820	121000	69504014	1947	1947	1947	1947	287
567	20240820	120900	68945225	1947	1947	1947	1947	338
568	20240820	120800	68287139	1947	1947	1947	1947	287
569	20240820	120700	67728350	1947	1947	1947	1947	338
570	20240820	120600	67070264	1947	1947	1947	1947	624
571	20240820	120500	65855336	1947	1947	1947	1947	287
572	20240820	120400	65296547	1947	1947	1947	1947	338
573	20240820	120300	64638461	1947	1947	1947	1947	287
574	20240820	120200	64079672	1947	1947	1947	1947	339
575	20240820	120100	63419639	1947	1947	1947	1947	287
576	20240820	120000	62860850	1947	1947	1947	1947	624
577	20240820	115900	61645922	1947	1947	1947	1947	0
578	20240820	115800	61645922	1947	1947	1947	1947	625
579	20240820	115700	60429047	1947	1947	1947	1947	0
580	20240820	115600	60429047	1947	1947	1947	1947	625
581	20240820	115500	59212172	1948	1947	1948	1947	336
582	20240820	115400	58557930	1947	1947	1947	1947	338
583	20240820	115300	57899844	1947	1947	1947	1947	287
584	20240820	115200	57341055	1947	1947	1947	1947	287
585	20240820	115100	56782266	1947	1947	1947	1947	0
586	20240820	115000	56782266	1947	1947	1947	1947	625
587	20240820	114900	55565391	1947	1947	1947	1947	0
588	20240820	114800	55565391	1947	1947	1947	1947	625
589	20240820	114700	54348516	1947	1947	1947	1947	70
590	20240820	114600	54212226	1948	1948	1948	1948	554
591	20240820	114500	53133034	1948	1948	1948	1948	287
592	20240820	114400	52573958	1948	1948	1948	1948	338
593	20240820	114300	51915534	1948	1948	1948	1948	286
594	20240820	114200	51358406	1948	1948	1948	1948	338
595	20240820	114100	50699982	1948	1948	1948	1948	286
596	20240820	114000	50142854	1948	1948	1948	1948	624
597	20240820	113900	48927302	1948	1948	1948	1948	0
598	20240820	113800	48927302	1948	1948	1948	1948	625
599	20240820	113700	47709802	1948	1948	1948	1948	80
600	20240820	113600	47553962	1948	1949	1949	1948	881
601	20240820	113500	45837517	1949	1948	1949	1948	627
602	20240820	113400	44616120	1948	1948	1948	1948	258
603	20240820	113300	44113536	1948	1948	1948	1948	625
604	20240820	113200	42896036	1948	1948	1948	1948	0
605	20240820	113100	42896036	1948	1948	1948	1948	625
606	20240820	113000	41678536	1948	1948	1948	1948	287
607	20240820	112900	41119460	1948	1948	1948	1948	338
608	20240820	112800	40461036	1948	1948	1948	1948	287
609	20240820	112700	39901960	1949	1949	1949	1949	24
610	20240820	112600	39855184	1949	1949	1949	1949	286
611	20240820	112500	39297770	1949	1949	1949	1949	725
612	20240820	112400	37884745	1949	1949	1949	1949	0
613	20240820	112300	37884745	1949	1949	1949	1949	625
614	20240820	112200	36666620	1949	1949	1949	1949	0
615	20240820	112100	36666620	1949	1949	1949	1949	625
616	20240820	112000	35448495	1949	1949	1949	1949	287
617	20240820	111900	34889132	1949	1949	1949	1949	338
618	20240820	111800	34230370	1949	1949	1949	1949	287
619	20240820	111700	33671007	1949	1949	1949	1949	338
620	20240820	111600	33012245	1949	1949	1949	1949	286
621	20240820	111500	32454831	1949	1949	1949	1949	625
622	20240820	111400	31236706	1949	1949	1949	1949	0
623	20240820	111300	31236706	1949	1949	1949	1949	624
624	20240820	111200	30020530	1949	1949	1949	1949	0
625	20240820	111100	30020530	1949	1949	1949	1949	624
626	20240820	111000	28804354	1949	1949	1949	1949	286
627	20240820	110900	28246940	1949	1949	1949	1949	338
628	20240820	110800	27588178	1948	1948	1948	1948	287
629	20240820	110700	27029102	1949	1949	1949	1949	0
630	20240820	110600	27029102	1949	1949	1949	1949	0
631	20240820	110500	27029102	1949	1949	1949	1949	0
632	20240820	110400	27029102	1949	1949	1949	1949	0
633	20240820	110300	27029102	1949	1949	1949	1949	0
634	20240820	110200	27029102	1949	1949	1949	1949	0
635	20240820	110100	27029102	1949	1949	1949	1949	80
636	20240820	110000	26873182	1949	1949	1949	1949	0
637	20240820	105900	26873182	1949	1949	1949	1949	2
638	20240820	105800	26869284	1949	1949	1949	1949	0
639	20240820	105700	26869284	1949	1949	1949	1949	48
640	20240820	105600	26775732	1949	1949	1949	1949	0
641	20240820	105500	26775732	1949	1949	1949	1949	0
642	20240820	105400	26775732	1949	1949	1949	1949	0
643	20240820	105300	26775732	1949	1949	1949	1949	0
644	20240820	105200	26775732	1949	1949	1949	1949	0
645	20240820	105100	26775732	1949	1949	1949	1949	0
646	20240820	105000	26775732	1949	1949	1949	1949	0
647	20240820	104900	26775732	1949	1949	1949	1949	0
648	20240820	104800	26775732	1949	1949	1949	1949	0
649	20240820	104700	26775732	1949	1949	1949	1949	0
650	20240820	104600	26775732	1949	1949	1949	1949	0
651	20240820	104500	26775732	1949	1949	1949	1949	160
652	20240820	104400	26463892	1949	1949	1949	1949	0
653	20240820	104300	26463892	1949	1949	1949	1949	0
654	20240820	104200	26463892	1949	1949	1949	1949	0
655	20240820	104100	26463892	1949	1949	1949	1949	0
656	20240820	104000	26463892	1949	1949	1949	1949	1000
657	20240820	103900	24514892	1949	1949	1949	1949	0
658	20240820	103800	24514892	1949	1949	1949	1949	0
659	20240820	103700	24514892	1949	1949	1949	1949	0
660	20240820	103600	24514892	1949	1949	1949	1949	0
661	20240820	103500	24514892	1949	1949	1949	1949	0
662	20240820	103400	24514892	1949	1949	1949	1949	0
663	20240820	103300	24514892	1949	1949	1949	1949	0
664	20240820	103200	24514892	1949	1949	1949	1949	0
665	20240820	103100	24514892	1949	1949	1949	1949	0
666	20240820	103000	24514892	1949	1949	1949	1949	10
667	20240820	102900	24495402	1949	1949	1949	1949	0
668	20240820	102800	24495402	1949	1949	1949	1949	0
669	20240820	102700	24495402	1949	1949	1949	1949	0
670	20240820	102600	24495402	1949	1949	1949	1949	0
671	20240820	102500	24495402	1949	1949	1949	1949	0
672	20240820	102400	24495402	1949	1949	1949	1949	8
673	20240820	102300	24479810	1949	1949	1949	1949	0
674	20240820	102200	24479810	1949	1949	1949	1949	0
675	20240820	102100	24479810	1949	1949	1949	1949	0
676	20240820	102000	24479810	1949	1949	1949	1949	0
677	20240820	101900	24479810	1949	1949	1949	1949	2
678	20240820	101800	24475912	1949	1949	1949	1949	0
679	20240820	101700	24475912	1949	1949	1949	1949	0
680	20240820	101600	24475912	1949	1949	1949	1949	0
681	20240820	101500	24475912	1949	1949	1949	1949	0
682	20240820	101400	24475912	1949	1949	1949	1949	93
683	20240820	101300	24294655	1948	1948	1948	1948	0
684	20240820	101200	24294655	1948	1948	1948	1948	0
685	20240820	101100	24294655	1948	1948	1948	1948	0
686	20240820	101000	24294655	1948	1948	1948	1948	16
687	20240820	100900	24263487	1949	1949	1949	1949	0
688	20240820	100800	24263487	1949	1949	1949	1949	16
689	20240820	100700	24232303	1948	1948	1948	1948	100
690	20240820	100600	24037503	1949	1949	1949	1949	0
691	20240820	100500	24037503	1949	1949	1949	1949	0
692	20240820	100400	24037503	1949	1949	1949	1949	5
693	20240820	100300	24027758	1949	1949	1949	1949	0
694	20240820	100200	24027758	1949	1949	1949	1949	0
695	20240820	100100	24027758	1949	1949	1949	1949	0
696	20240820	100000	24027758	1949	1949	1949	1949	100
697	20240820	095900	23832858	1949	1949	1949	1949	10000
698	20240820	095800	4342858	1949	1949	1949	1949	0
699	20240820	095700	4342858	1949	1949	1949	1949	0
700	20240820	095600	4342858	1949	1949	1949	1949	0
701	20240820	095500	4342858	1949	1949	1949	1949	0
702	20240820	095400	4342858	1949	1949	1949	1949	0
703	20240820	095300	4342858	1949	1949	1949	1949	0
704	20240820	095200	4342858	1949	1949	1949	1949	0
705	20240820	095100	4342858	1949	1949	1949	1949	0
706	20240820	095000	4342858	1949	1949	1949	1949	0
707	20240820	094900	4342858	1949	1949	1949	1949	0
708	20240820	094800	4342858	1949	1949	1949	1949	0
709	20240820	094700	4342858	1949	1949	1949	1949	0
710	20240820	094600	4342858	1949	1949	1949	1949	2
711	20240820	094500	4338960	1948	1948	1948	1948	0
712	20240820	094400	4338960	1948	1948	1948	1948	0
713	20240820	094300	4338960	1948	1948	1948	1948	0
714	20240820	094200	4338960	1948	1948	1948	1948	0
715	20240820	094100	4338960	1948	1948	1948	1948	0
716	20240820	094000	4338960	1948	1948	1948	1948	0
717	20240820	093900	4338960	1948	1948	1948	1948	0
718	20240820	093800	4338960	1948	1948	1948	1948	0
719	20240820	093700	4338960	1948	1948	1948	1948	0
720	20240820	093600	4338960	1948	1948	1948	1948	0
721	20240820	093500	4338960	1948	1948	1948	1948	0
722	20240820	093400	4338960	1948	1948	1948	1948	0
723	20240820	093300	4338960	1948	1948	1948	1948	0
724	20240820	093200	4338960	1948	1948	1948	1948	0
725	20240820	093100	4338960	1948	1949	1949	1948	32
726	20240820	093000	4276608	1949	1949	1949	1949	0
727	20240820	092900	4276608	1949	1949	1949	1949	0
728	20240820	092800	4276608	1949	1949	1949	1949	0
729	20240820	092700	4276608	1949	1949	1949	1949	513
730	20240820	092600	3276771	1949	1949	1949	1949	30
731	20240820	092500	3218301	1949	1949	1949	1949	0
732	20240820	092400	3218301	1949	1949	1949	1949	0
733	20240820	092300	3218301	1949	1949	1949	1949	0
734	20240820	092200	3218301	1949	1949	1949	1949	0
735	20240820	092100	3218301	1949	1949	1949	1949	3
736	20240820	092000	3212454	1949	1949	1949	1949	0
737	20240820	091900	3212454	1949	1949	1949	1949	0
738	20240820	091800	3212454	1949	1949	1949	1949	0
739	20240820	091700	3212454	1949	1949	1949	1949	10
740	20240820	091600	3192964	1949	1950	1950	1949	226
741	20240820	091500	2752481	1950	1950	1950	1950	0
742	20240820	091400	2752481	1950	1951	1951	1950	333
743	20240820	091300	2103129	1953	1953	1953	1953	0
744	20240820	091200	2103129	1953	1953	1953	1953	0
745	20240820	091100	2103129	1953	1954	1954	1950	1008
746	20240820	091000	134775	1954	1954	1954	1954	51
747	20240820	090900	35121	1954	1954	1954	1954	0
748	20240820	090800	35121	1954	1954	1954	1954	1
749	20240820	090700	33167	1951	1951	1951	1951	0
750	20240820	090600	33167	1951	1951	1951	1951	0
751	20240820	090500	33167	1951	1951	1951	1951	0
752	20240820	090400	33167	1951	1951	1951	1951	0
753	20240820	090300	33167	1951	1951	1951	1951	0
754	20240820	090200	33167	1951	1951	1951	1951	0
755	20240820	090100	33167	1951	1951	1951	1951	0
756	20240820	090000	33167	1951	1951	1951	1951	17