KissMeData/130740/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	201900	23954010	1890	1890	1890	1890	1087
3	20240808	201800	23954010	1890	1890	1890	1890	0
4	20240808	201700	23954010	1890	1890	1890	1890	0
5	20240808	201600	23954010	1890	1890	1890	1890	0
6	20240808	201500	23954010	1890	1890	1890	1890	0
7	20240808	201400	23954010	1890	1890	1890	1890	0
8	20240808	201300	23954010	1890	1890	1890	1890	0
9	20240808	201200	23954010	1890	1890	1890	1890	0
10	20240808	201100	23954010	1890	1890	1890	1890	0
11	20240808	201000	23954010	1890	1890	1890	1890	0
12	20240808	200900	23954010	1890	1890	1890	1890	0
13	20240808	200800	23954010	1890	1890	1890	1890	0
14	20240808	200700	23954010	1890	1890	1890	1890	0
15	20240808	200600	23954010	1890	1890	1890	1890	0
16	20240808	200500	23954010	1890	1890	1890	1890	0
17	20240808	200400	23954010	1890	1890	1890	1890	0
18	20240808	200300	23954010	1890	1890	1890	1890	0
19	20240808	200200	23954010	1890	1890	1890	1890	0
20	20240808	200100	23954010	1890	1890	1890	1890	0
21	20240808	200000	23954010	1890	1890	1890	1890	0
22	20240808	195900	23954010	1890	1890	1890	1890	0
23	20240808	195800	23954010	1890	1890	1890	1890	0
24	20240808	195700	23954010	1890	1890	1890	1890	0
25	20240808	195600	23954010	1890	1890	1890	1890	0
26	20240808	195500	23954010	1890	1890	1890	1890	0
27	20240808	195400	23954010	1890	1890	1890	1890	0
28	20240808	195300	23954010	1890	1890	1890	1890	0
29	20240808	195200	23954010	1890	1890	1890	1890	0
30	20240808	195100	23954010	1890	1890	1890	1890	0
31	20240808	195000	23954010	1890	1890	1890	1890	0
32	20240808	194900	23954010	1890	1890	1890	1890	1087
33	20240808	194800	23954010	1890	1890	1890	1890	0
34	20240808	194700	23954010	1890	1890	1890	1890	0
35	20240808	194600	23954010	1890	1890	1890	1890	0
36	20240808	194500	23954010	1890	1890	1890	1890	0
37	20240808	194400	23954010	1890	1890	1890	1890	0
38	20240808	194300	23954010	1890	1890	1890	1890	0
39	20240808	194200	23954010	1890	1890	1890	1890	0
40	20240808	194100	23954010	1890	1890	1890	1890	0
41	20240808	194000	23954010	1890	1890	1890	1890	0
42	20240808	193900	23954010	1890	1890	1890	1890	0
43	20240808	193800	23954010	1890	1890	1890	1890	0
44	20240808	193700	23954010	1890	1890	1890	1890	0
45	20240808	193600	23954010	1890	1890	1890	1890	0
46	20240808	193500	23954010	1890	1890	1890	1890	0
47	20240808	193400	23954010	1890	1890	1890	1890	0
48	20240808	193300	23954010	1890	1890	1890	1890	0
49	20240808	193200	23954010	1890	1890	1890	1890	0
50	20240808	193100	23954010	1890	1890	1890	1890	0
51	20240808	193000	23954010	1890	1890	1890	1890	0
52	20240808	192900	23954010	1890	1890	1890	1890	0
53	20240808	192800	23954010	1890	1890	1890	1890	0
54	20240808	192700	23954010	1890	1890	1890	1890	0
55	20240808	192600	23954010	1890	1890	1890	1890	0
56	20240808	192500	23954010	1890	1890	1890	1890	0
57	20240808	192400	23954010	1890	1890	1890	1890	0
58	20240808	192300	23954010	1890	1890	1890	1890	0
59	20240808	192200	23954010	1890	1890	1890	1890	0
60	20240808	192100	23954010	1890	1890	1890	1890	0
61	20240808	192000	23954010	1890	1890	1890	1890	0
62	20240808	191900	23954010	1890	1890	1890	1890	1087
63	20240808	191800	23954010	1890	1890	1890	1890	0
64	20240808	191700	23954010	1890	1890	1890	1890	0
65	20240808	191600	23954010	1890	1890	1890	1890	0
66	20240808	191500	23954010	1890	1890	1890	1890	0
67	20240808	191400	23954010	1890	1890	1890	1890	0
68	20240808	191300	23954010	1890	1890	1890	1890	0
69	20240808	191200	23954010	1890	1890	1890	1890	0
70	20240808	191100	23954010	1890	1890	1890	1890	0
71	20240808	191000	23954010	1890	1890	1890	1890	0
72	20240808	190900	23954010	1890	1890	1890	1890	0
73	20240808	190800	23954010	1890	1890	1890	1890	0
74	20240808	190700	23954010	1890	1890	1890	1890	0
75	20240808	190600	23954010	1890	1890	1890	1890	0
76	20240808	190500	23954010	1890	1890	1890	1890	0
77	20240808	190400	23954010	1890	1890	1890	1890	0
78	20240808	190300	23954010	1890	1890	1890	1890	0
79	20240808	190200	23954010	1890	1890	1890	1890	0
80	20240808	190100	23954010	1890	1890	1890	1890	0
81	20240808	190000	23954010	1890	1890	1890	1890	0
82	20240808	185900	23954010	1890	1890	1890	1890	0
83	20240808	185800	23954010	1890	1890	1890	1890	0
84	20240808	185700	23954010	1890	1890	1890	1890	0
85	20240808	185600	23954010	1890	1890	1890	1890	0
86	20240808	185500	23954010	1890	1890	1890	1890	0
87	20240808	185400	23954010	1890	1890	1890	1890	0
88	20240808	185300	23954010	1890	1890	1890	1890	0
89	20240808	185200	23954010	1890	1890	1890	1890	0
90	20240808	185100	23954010	1890	1890	1890	1890	0
91	20240808	185000	23954010	1890	1890	1890	1890	0
92	20240808	184900	23954010	1890	1890	1890	1890	1087
93	20240808	184800	23954010	1890	1890	1890	1890	0
94	20240808	184700	23954010	1890	1890	1890	1890	0
95	20240808	184600	23954010	1890	1890	1890	1890	0
96	20240808	184500	23954010	1890	1890	1890	1890	0
97	20240808	184400	23954010	1890	1890	1890	1890	0
98	20240808	184300	23954010	1890	1890	1890	1890	0
99	20240808	184200	23954010	1890	1890	1890	1890	0
100	20240808	184100	23954010	1890	1890	1890	1890	0
101	20240808	184000	23954010	1890	1890	1890	1890	0
102	20240808	183900	23954010	1890	1890	1890	1890	0
103	20240808	183800	23954010	1890	1890	1890	1890	0
104	20240808	183700	23954010	1890	1890	1890	1890	0
105	20240808	183600	23954010	1890	1890	1890	1890	0
106	20240808	183500	23954010	1890	1890	1890	1890	0
107	20240808	183400	23954010	1890	1890	1890	1890	0
108	20240808	183300	23954010	1890	1890	1890	1890	0
109	20240808	183200	23954010	1890	1890	1890	1890	0
110	20240808	183100	23954010	1890	1890	1890	1890	0
111	20240808	183000	23954010	1890	1890	1890	1890	0
112	20240808	182900	23954010	1890	1890	1890	1890	0
113	20240808	182800	23954010	1890	1890	1890	1890	0
114	20240808	182700	23954010	1890	1890	1890	1890	0
115	20240808	182600	23954010	1890	1890	1890	1890	0
116	20240808	182500	23954010	1890	1890	1890	1890	0
117	20240808	182400	23954010	1890	1890	1890	1890	0
118	20240808	182300	23954010	1890	1890	1890	1890	0
119	20240808	182200	23954010	1890	1890	1890	1890	0
120	20240808	182100	23954010	1890	1890	1890	1890	0
121	20240808	182000	23954010	1890	1890	1890	1890	0
122	20240808	181900	23954010	1890	1890	1890	1890	1087
123	20240808	181800	23954010	1890	1890	1890	1890	0
124	20240808	181700	23954010	1890	1890	1890	1890	0
125	20240808	181600	23954010	1890	1890	1890	1890	0
126	20240808	181500	23954010	1890	1890	1890	1890	0
127	20240808	181400	23954010	1890	1890	1890	1890	0
128	20240808	181300	23954010	1890	1890	1890	1890	0
129	20240808	181200	23954010	1890	1890	1890	1890	0
130	20240808	181100	23954010	1890	1890	1890	1890	0
131	20240808	181000	23954010	1890	1890	1890	1890	0
132	20240808	180900	23954010	1890	1890	1890	1890	0
133	20240808	180800	23954010	1890	1890	1890	1890	0
134	20240808	180700	23954010	1890	1890	1890	1890	0
135	20240808	180600	23954010	1890	1890	1890	1890	0
136	20240808	180500	23954010	1890	1890	1890	1890	0
137	20240808	180400	23954010	1890	1890	1890	1890	0
138	20240808	180300	23954010	1890	1890	1890	1890	0
139	20240808	180200	23954010	1890	1890	1890	1890	0
140	20240808	180100	23954010	1890	1890	1890	1890	0
141	20240808	180000	23954010	1890	1890	1890	1890	0
142	20240808	175900	23954010	1890	1890	1890	1890	0
143	20240808	175800	23954010	1890	1890	1890	1890	0
144	20240808	175700	23954010	1890	1890	1890	1890	0
145	20240808	175600	23954010	1890	1890	1890	1890	0
146	20240808	175500	23954010	1890	1890	1890	1890	0
147	20240808	175400	23954010	1890	1890	1890	1890	0
148	20240808	175300	23954010	1890	1890	1890	1890	0
149	20240808	175200	23954010	1890	1890	1890	1890	0
150	20240808	175100	23954010	1890	1890	1890	1890	0
151	20240808	175000	23954010	1890	1890	1890	1890	0
152	20240808	174900	23954010	1890	1890	1890	1890	1087
153	20240808	174800	23954010	1890	1890	1890	1890	0
154	20240808	174700	23954010	1890	1890	1890	1890	0
155	20240808	174600	23954010	1890	1890	1890	1890	0
156	20240808	174500	23954010	1890	1890	1890	1890	0
157	20240808	174400	23954010	1890	1890	1890	1890	0
158	20240808	174300	23954010	1890	1890	1890	1890	0
159	20240808	174200	23954010	1890	1890	1890	1890	0
160	20240808	174100	23954010	1890	1890	1890	1890	0
161	20240808	174000	23954010	1890	1890	1890	1890	0
162	20240808	173900	23954010	1890	1890	1890	1890	0
163	20240808	173800	23954010	1890	1890	1890	1890	0
164	20240808	173700	23954010	1890	1890	1890	1890	0
165	20240808	173600	23954010	1890	1890	1890	1890	0
166	20240808	173500	23954010	1890	1890	1890	1890	0
167	20240808	173400	23954010	1890	1890	1890	1890	0
168	20240808	173300	23954010	1890	1890	1890	1890	0
169	20240808	173200	23954010	1890	1890	1890	1890	0
170	20240808	173100	23954010	1890	1890	1890	1890	0
171	20240808	173000	23954010	1890	1890	1890	1890	0
172	20240808	172900	23954010	1890	1890	1890	1890	0
173	20240808	172800	23954010	1890	1890	1890	1890	0
174	20240808	172700	23954010	1890	1890	1890	1890	0
175	20240808	172600	23954010	1890	1890	1890	1890	0
176	20240808	172500	23954010	1890	1890	1890	1890	0
177	20240808	172400	23954010	1890	1890	1890	1890	0
178	20240808	172300	23954010	1890	1890	1890	1890	0
179	20240808	172200	23954010	1890	1890	1890	1890	0
180	20240808	172100	23954010	1890	1890	1890	1890	0
181	20240808	172000	23954010	1890	1890	1890	1890	0
182	20240808	171900	23954010	1890	1890	1890	1890	1087
183	20240808	171800	23954010	1890	1890	1890	1890	0
184	20240808	171700	23954010	1890	1890	1890	1890	0
185	20240808	171600	23954010	1890	1890	1890	1890	0
186	20240808	171500	23954010	1890	1890	1890	1890	0
187	20240808	171400	23954010	1890	1890	1890	1890	0
188	20240808	171300	23954010	1890	1890	1890	1890	0
189	20240808	171200	23954010	1890	1890	1890	1890	0
190	20240808	171100	23954010	1890	1890	1890	1890	0
191	20240808	171000	23954010	1890	1890	1890	1890	0
192	20240808	170900	23954010	1890	1890	1890	1890	0
193	20240808	170800	23954010	1890	1890	1890	1890	0
194	20240808	170700	23954010	1890	1890	1890	1890	0
195	20240808	170600	23954010	1890	1890	1890	1890	0
196	20240808	170500	23954010	1890	1890	1890	1890	0
197	20240808	170400	23954010	1890	1890	1890	1890	0
198	20240808	170300	23954010	1890	1890	1890	1890	0
199	20240808	170200	23954010	1890	1890	1890	1890	0
200	20240808	170100	23954010	1890	1890	1890	1890	0
201	20240808	170000	23954010	1890	1890	1890	1890	0
202	20240808	165900	23954010	1890	1890	1890	1890	0
203	20240808	165800	23954010	1890	1890	1890	1890	0
204	20240808	165700	23954010	1890	1890	1890	1890	0
205	20240808	165600	23954010	1890	1890	1890	1890	0
206	20240808	165500	23954010	1890	1890	1890	1890	0
207	20240808	165400	23954010	1890	1890	1890	1890	0
208	20240808	165300	23954010	1890	1890	1890	1890	0
209	20240808	165200	23954010	1890	1890	1890	1890	0
210	20240808	165100	23954010	1890	1890	1890	1890	0
211	20240808	165000	23954010	1890	1890	1890	1890	0
212	20240808	164900	23954010	1890	1890	1890	1890	1087
213	20240808	164800	23954010	1890	1890	1890	1890	0
214	20240808	164700	23954010	1890	1890	1890	1890	0
215	20240808	164600	23954010	1890	1890	1890	1890	0
216	20240808	164500	23954010	1890	1890	1890	1890	0
217	20240808	164400	23954010	1890	1890	1890	1890	0
218	20240808	164300	23954010	1890	1890	1890	1890	0
219	20240808	164200	23954010	1890	1890	1890	1890	0
220	20240808	164100	23954010	1890	1890	1890	1890	0
221	20240808	164000	23954010	1890	1890	1890	1890	0
222	20240808	163900	23954010	1890	1890	1890	1890	0
223	20240808	163800	23954010	1890	1890	1890	1890	0
224	20240808	163700	23954010	1890	1890	1890	1890	0
225	20240808	163600	23954010	1890	1890	1890	1890	0
226	20240808	163500	23954010	1890	1890	1890	1890	0
227	20240808	163400	23954010	1890	1890	1890	1890	0
228	20240808	163300	23954010	1890	1890	1890	1890	0
229	20240808	163200	23954010	1890	1890	1890	1890	0
230	20240808	163100	23954010	1890	1890	1890	1890	0
231	20240808	163000	23954010	1890	1890	1890	1890	0
232	20240808	162900	23954010	1890	1890	1890	1890	0
233	20240808	162800	23954010	1890	1890	1890	1890	0
234	20240808	162700	23954010	1890	1890	1890	1890	0
235	20240808	162600	23954010	1890	1890	1890	1890	0
236	20240808	162500	23954010	1890	1890	1890	1890	0
237	20240808	162400	23954010	1890	1890	1890	1890	0
238	20240808	162300	23954010	1890	1890	1890	1890	0
239	20240808	162200	23954010	1890	1890	1890	1890	0
240	20240808	162100	23954010	1890	1890	1890	1890	0
241	20240808	162000	23954010	1890	1890	1890	1890	0
242	20240808	161900	23954010	1890	1890	1890	1890	1087
243	20240808	161800	23954010	1890	1890	1890	1890	0
244	20240808	161700	23954010	1890	1890	1890	1890	0
245	20240808	161600	23954010	1890	1890	1890	1890	0
246	20240808	161500	23954010	1890	1890	1890	1890	0
247	20240808	161400	23954010	1890	1890	1890	1890	0
248	20240808	161300	23954010	1890	1890	1890	1890	0
249	20240808	161200	23954010	1890	1890	1890	1890	0
250	20240808	161100	23954010	1890	1890	1890	1890	0
251	20240808	161000	23954010	1890	1890	1890	1890	0
252	20240808	160900	23954010	1890	1890	1890	1890	0
253	20240808	160800	23954010	1890	1890	1890	1890	0
254	20240808	160700	23954010	1890	1890	1890	1890	0
255	20240808	160600	23954010	1890	1890	1890	1890	0
256	20240808	160500	23954010	1890	1890	1890	1890	0
257	20240808	160400	23954010	1890	1890	1890	1890	0
258	20240808	160300	23954010	1890	1890	1890	1890	0
259	20240808	160200	23954010	1890	1890	1890	1890	0
260	20240808	160100	23954010	1890	1890	1890	1890	0
261	20240808	160000	23954010	1890	1890	1890	1890	0
262	20240808	155900	23954010	1890	1890	1890	1890	0
263	20240808	155800	23954010	1890	1890	1890	1890	0
264	20240808	155700	23954010	1890	1890	1890	1890	0
265	20240808	155600	23954010	1890	1890	1890	1890	0
266	20240808	155500	23954010	1890	1890	1890	1890	0
267	20240808	155400	23954010	1890	1890	1890	1890	0
268	20240808	155300	23954010	1890	1890	1890	1890	0
269	20240808	155200	23954010	1890	1890	1890	1890	0
270	20240808	155100	23954010	1890	1890	1890	1890	0
271	20240808	155000	23954010	1890	1890	1890	1890	0
272	20240808	154900	23954010	1890	1890	1890	1890	1087
273	20240808	154800	23954010	1890	1890	1890	1890	0
274	20240808	154700	23954010	1890	1890	1890	1890	0
275	20240808	154600	23954010	1890	1890	1890	1890	0
276	20240808	154500	23954010	1890	1890	1890	1890	0
277	20240808	154400	23954010	1890	1890	1890	1890	0
278	20240808	154300	23954010	1890	1890	1890	1890	0
279	20240808	154200	23954010	1890	1890	1890	1890	0
280	20240808	154100	23954010	1890	1890	1890	1890	0
281	20240808	154000	23954010	1890	1890	1890	1890	0
282	20240808	153900	23954010	1890	1890	1890	1890	0
283	20240808	153800	23954010	1890	1890	1890	1890	0
284	20240808	153700	23954010	1890	1890	1890	1890	0
285	20240808	153600	23954010	1890	1890	1890	1890	0
286	20240808	153500	23954010	1890	1890	1890	1890	0
287	20240808	153400	23954010	1890	1890	1890	1890	0
288	20240808	153300	23954010	1890	1890	1890	1890	0
289	20240808	153200	23954010	1890	1890	1890	1890	0
290	20240808	153100	23954010	1890	1890	1890	1890	0
291	20240808	153000	23954010	1890	1890	1890	1890	1087
292	20240808	152900	21899580	1898	1898	1898	1898	0
293	20240808	152800	21899580	1898	1898	1898	1898	0
294	20240808	152700	21899580	1898	1898	1898	1898	0
295	20240808	152600	21899580	1898	1898	1898	1898	0
296	20240808	152500	21899580	1898	1898	1898	1898	0
297	20240808	152400	21899580	1898	1898	1898	1898	0
298	20240808	152300	21899580	1898	1898	1898	1898	0
299	20240808	152200	21899580	1898	1898	1898	1898	0
300	20240808	152100	21899580	1898	1898	1898	1898	0
301	20240808	152000	21899580	1898	1898	1898	1898	0
302	20240808	151900	21899580	1898	1898	1916	1898	31
303	20240808	151800	21840276	1916	1906	1917	1897	269
304	20240808	151700	21328828	1900	1907	1907	1900	10
305	20240808	151600	21309765	1900	1908	1908	1900	20
306	20240808	151500	21271621	1900	1900	1900	1900	1
307	20240808	151400	21269721	1907	1900	1907	1900	37
308	20240808	151300	21199188	1906	1906	1906	1906	0
309	20240808	151200	21199188	1906	1906	1906	1906	38
310	20240808	151100	21126760	1906	1905	1906	1905	662
311	20240808	151000	19865105	1900	1900	1900	1900	0
312	20240808	150900	19865105	1900	1900	1900	1900	0
313	20240808	150800	19865105	1900	1900	1900	1900	260
314	20240808	150700	19371105	1900	1900	1900	1900	3
315	20240808	150600	19365405	1900	1900	1900	1900	0
316	20240808	150500	19365405	1900	1900	1900	1900	0
317	20240808	150400	19365405	1900	1900	1900	1900	3
318	20240808	150300	19359705	1900	1900	1900	1900	0
319	20240808	150200	19359705	1900	1900	1900	1900	0
320	20240808	150100	19359705	1900	1905	1905	1900	7
321	20240808	150000	19346385	1909	1909	1909	1909	0
322	20240808	145900	19346385	1909	1909	1909	1909	0
323	20240808	145800	19346385	1909	1909	1909	1909	0
324	20240808	145700	19346385	1909	1909	1909	1909	0
325	20240808	145600	19346385	1909	1909	1909	1909	0
326	20240808	145500	19346385	1909	1909	1909	1909	0
327	20240808	145400	19346385	1909	1909	1909	1909	0
328	20240808	145300	19346385	1909	1909	1909	1909	0
329	20240808	145200	19346385	1909	1906	1909	1906	10
330	20240808	145100	19327314	1905	1905	1905	1905	0
331	20240808	145000	19327314	1905	1905	1905	1905	0
332	20240808	144900	19327314	1905	1905	1905	1905	18
333	20240808	144800	19293024	1905	1905	1905	1905	0
334	20240808	144700	19293024	1905	1905	1905	1905	0
335	20240808	144600	19293024	1905	1905	1905	1905	0
336	20240808	144500	19293024	1905	1905	1905	1905	0
337	20240808	144400	19293024	1905	1905	1905	1905	0
338	20240808	144300	19293024	1905	1905	1905	1905	0
339	20240808	144200	19293024	1905	1905	1905	1905	0
340	20240808	144100	19293024	1905	1905	1905	1905	0
341	20240808	144000	19293024	1905	1905	1905	1905	0
342	20240808	143900	19293024	1905	1905	1905	1905	2
343	20240808	143800	19289214	1906	1906	1906	1906	0
344	20240808	143700	19289214	1906	1906	1906	1906	0
345	20240808	143600	19289214	1906	1906	1906	1906	0
346	20240808	143500	19289214	1906	1906	1906	1906	0
347	20240808	143400	19289214	1906	1906	1906	1906	0
348	20240808	143300	19289214	1906	1906	1906	1906	0
349	20240808	143200	19289214	1906	1906	1906	1906	0
350	20240808	143100	19289214	1906	1906	1906	1906	0
351	20240808	143000	19289214	1906	1906	1906	1906	0
352	20240808	142900	19289214	1906	1906	1906	1906	0
353	20240808	142800	19289214	1906	1908	1909	1906	6
354	20240808	142700	19277769	1907	1908	1909	1907	4
355	20240808	142600	19270138	1910	1910	1910	1910	0
356	20240808	142500	19270138	1910	1910	1910	1910	0
357	20240808	142400	19270138	1910	1899	1910	1899	87
358	20240808	142300	19104914	1910	1910	1910	1910	0
359	20240808	142200	19104914	1910	1910	1910	1910	0
360	20240808	142100	19104914	1910	1910	1910	1910	0
361	20240808	142000	19104914	1910	1910	1910	1910	0
362	20240808	141900	19104914	1910	1910	1910	1910	0
363	20240808	141800	19104914	1910	1910	1910	1910	0
364	20240808	141700	19104914	1910	1910	1910	1910	0
365	20240808	141600	19104914	1910	1910	1910	1910	0
366	20240808	141500	19104914	1910	1910	1910	1910	0
367	20240808	141400	19104914	1910	1910	1910	1910	0
368	20240808	141300	19104914	1910	1910	1910	1910	0
369	20240808	141200	19104914	1910	1910	1910	1910	0
370	20240808	141100	19104914	1910	1910	1910	1910	0
371	20240808	141000	19104914	1910	1908	1910	1897	585
372	20240808	140900	17994208	1910	1910	1910	1910	0
373	20240808	140800	17994208	1910	1910	1910	1910	0
374	20240808	140700	17994208	1910	1910	1910	1910	0
375	20240808	140600	17994208	1910	1910	1910	1910	1
376	20240808	140500	17992298	1910	1910	1910	1910	0
377	20240808	140400	17992298	1910	1910	1910	1910	0
378	20240808	140300	17992298	1910	1910	1910	1910	0
379	20240808	140200	17992298	1910	1910	1910	1910	0
380	20240808	140100	17992298	1910	1910	1910	1910	0
381	20240808	140000	17992298	1910	1910	1910	1910	0
382	20240808	135900	17992298	1910	1910	1910	1910	0
383	20240808	135800	17992298	1910	1910	1910	1910	0
384	20240808	135700	17992298	1910	1910	1910	1910	0
385	20240808	135600	17992298	1910	1910	1910	1910	0
386	20240808	135500	17992298	1910	1910	1910	1910	0
387	20240808	135400	17992298	1910	1910	1910	1910	1
388	20240808	135300	17990388	1909	1909	1909	1909	0
389	20240808	135200	17990388	1909	1909	1909	1909	0
390	20240808	135100	17990388	1909	1909	1909	1909	0
391	20240808	135000	17990388	1909	1909	1909	1909	1
392	20240808	134900	17988479	1909	1909	1909	1909	1
393	20240808	134800	17986570	1910	1909	1910	1909	11
394	20240808	134700	17965570	1902	1902	1902	1902	0
395	20240808	134600	17965570	1902	1902	1902	1902	1
396	20240808	134500	17963668	1910	1910	1910	1910	0
397	20240808	134400	17963668	1910	1910	1910	1910	0
398	20240808	134300	17963668	1910	1910	1910	1910	0
399	20240808	134200	17963668	1910	1910	1910	1910	0
400	20240808	134100	17963668	1910	1910	1910	1910	0
401	20240808	134000	17963668	1910	1910	1910	1910	0
402	20240808	133900	17963668	1910	1910	1910	1910	0
403	20240808	133800	17963668	1910	1910	1910	1910	0
404	20240808	133700	17963668	1910	1910	1910	1910	0
405	20240808	133600	17963668	1910	1910	1910	1910	0
406	20240808	133500	17963668	1910	1910	1910	1910	0
407	20240808	133400	17963668	1910	1909	1910	1909	11
408	20240808	133300	17942668	1905	1905	1905	1905	0
409	20240808	133200	17942668	1905	1905	1905	1905	0
410	20240808	133100	17942668	1905	1905	1905	1905	1
411	20240808	133000	17940763	1910	1910	1910	1910	0
412	20240808	132900	17940763	1910	1909	1910	1909	10
413	20240808	132800	17921672	1910	1910	1910	1910	0
414	20240808	132700	17921672	1910	1910	1910	1910	0
415	20240808	132600	17921672	1910	1910	1910	1910	0
416	20240808	132500	17921672	1910	1910	1910	1910	0
417	20240808	132400	17921672	1910	1910	1910	1910	0
418	20240808	132300	17921672	1910	1909	1910	1909	2
419	20240808	132200	17917853	1910	1909	1910	1909	5
420	20240808	132100	17908307	1910	1910	1910	1910	0
421	20240808	132000	17908307	1910	1910	1910	1910	0
422	20240808	131900	17908307	1910	1910	1910	1910	0
423	20240808	131800	17908307	1910	1910	1910	1910	0
424	20240808	131700	17908307	1910	1910	1910	1910	0
425	20240808	131600	17908307	1910	1910	1910	1910	0
426	20240808	131500	17908307	1910	1910	1910	1910	0
427	20240808	131400	17908307	1910	1910	1910	1910	0
428	20240808	131300	17908307	1910	1910	1910	1910	0
429	20240808	131200	17908307	1910	1909	1910	1909	11
430	20240808	131100	17887307	1909	1909	1909	1909	0
431	20240808	131000	17887307	1909	1909	1909	1909	1
432	20240808	130900	17885398	1906	1906	1906	1906	0
433	20240808	130800	17885398	1906	1906	1906	1906	0
434	20240808	130700	17885398	1906	1906	1906	1906	0
435	20240808	130600	17885398	1906	1906	1906	1906	0
436	20240808	130500	17885398	1906	1906	1906	1906	0
437	20240808	130400	17885398	1906	1906	1906	1906	0
438	20240808	130300	17885398	1906	1906	1906	1906	0
439	20240808	130200	17885398	1906	1906	1906	1906	0
440	20240808	130100	17885398	1906	1906	1906	1906	0
441	20240808	130000	17885398	1906	1906	1906	1906	0
442	20240808	125900	17885398	1906	1906	1906	1906	0
443	20240808	125800	17885398	1906	1906	1906	1906	0
444	20240808	125700	17885398	1906	1906	1906	1906	1
445	20240808	125600	17883492	1907	1907	1907	1907	1
446	20240808	125500	17881585	1908	1908	1908	1908	0
447	20240808	125400	17881585	1908	1908	1908	1908	1
448	20240808	125300	17879677	1909	1909	1909	1909	0
449	20240808	125200	17879677	1909	1909	1909	1909	0
450	20240808	125100	17879677	1909	1909	1909	1909	0
451	20240808	125000	17879677	1909	1909	1909	1909	0
452	20240808	124900	17879677	1909	1909	1909	1909	0
453	20240808	124800	17879677	1909	1909	1909	1909	0
454	20240808	124700	17879677	1909	1909	1909	1909	0
455	20240808	124600	17879677	1909	1909	1909	1909	0
456	20240808	124500	17879677	1909	1909	1909	1909	0
457	20240808	124400	17879677	1909	1909	1909	1909	0
458	20240808	124300	17879677	1909	1909	1909	1909	0
459	20240808	124200	17879677	1909	1909	1909	1909	0
460	20240808	124100	17879677	1909	1909	1909	1909	0
461	20240808	124000	17879677	1909	1909	1909	1909	0
462	20240808	123900	17879677	1909	1909	1909	1909	1
463	20240808	123800	17877768	1911	1911	1911	1911	0
464	20240808	123700	17877768	1911	1911	1911	1911	0
465	20240808	123600	17877768	1911	1911	1911	1911	0
466	20240808	123500	17877768	1911	1911	1911	1911	0
467	20240808	123400	17877768	1911	1911	1911	1911	0
468	20240808	123300	17877768	1911	1911	1911	1911	0
469	20240808	123200	17877768	1911	1911	1911	1911	0
470	20240808	123100	17877768	1911	1911	1911	1911	0
471	20240808	123000	17877768	1911	1911	1911	1911	0
472	20240808	122900	17877768	1911	1911	1911	1911	0
473	20240808	122800	17877768	1911	1911	1911	1911	0
474	20240808	122700	17877768	1911	1911	1911	1911	0
475	20240808	122600	17877768	1911	1911	1911	1911	0
476	20240808	122500	17877768	1911	1911	1911	1911	0
477	20240808	122400	17877768	1911	1911	1911	1911	0
478	20240808	122300	17877768	1911	1911	1911	1911	0
479	20240808	122200	17877768	1911	1911	1911	1911	0
480	20240808	122100	17877768	1911	1911	1911	1911	0
481	20240808	122000	17877768	1911	1911	1911	1911	0
482	20240808	121900	17877768	1911	1911	1911	1911	0
483	20240808	121800	17877768	1911	1911	1911	1911	0
484	20240808	121700	17877768	1911	1911	1911	1911	0
485	20240808	121600	17877768	1911	1911	1911	1911	0
486	20240808	121500	17877768	1911	1911	1911	1911	0
487	20240808	121400	17877768	1911	1911	1911	1911	0
488	20240808	121300	17877768	1911	1911	1911	1911	0
489	20240808	121200	17877768	1911	1911	1911	1911	0
490	20240808	121100	17877768	1911	1911	1911	1911	0
491	20240808	121000	17877768	1911	1911	1911	1911	0
492	20240808	120900	17877768	1911	1911	1911	1911	0
493	20240808	120800	17877768	1911	1911	1911	1911	0
494	20240808	120700	17877768	1911	1911	1911	1911	0
495	20240808	120600	17877768	1911	1911	1911	1911	0
496	20240808	120500	17877768	1911	1911	1911	1911	0
497	20240808	120400	17877768	1911	1911	1911	1911	0
498	20240808	120300	17877768	1911	1911	1911	1911	0
499	20240808	120200	17877768	1911	1911	1911	1911	0
500	20240808	120100	17877768	1911	1911	1911	1911	0
501	20240808	120000	17877768	1911	1911	1911	1911	0
502	20240808	115900	17877768	1911	1911	1911	1911	0
503	20240808	115800	17877768	1911	1911	1911	1911	0
504	20240808	115700	17877768	1911	1911	1911	1911	0
505	20240808	115600	17877768	1911	1911	1911	1911	0
506	20240808	115500	17877768	1911	1911	1911	1911	0
507	20240808	115400	17877768	1911	1911	1911	1911	0
508	20240808	115300	17877768	1911	1911	1911	1911	0
509	20240808	115200	17877768	1911	1911	1911	1911	0
510	20240808	115100	17877768	1911	1911	1911	1911	0
511	20240808	115000	17877768	1911	1911	1911	1911	0
512	20240808	114900	17877768	1911	1911	1911	1911	0
513	20240808	114800	17877768	1911	1911	1911	1911	0
514	20240808	114700	17877768	1911	1910	1911	1910	8
515	20240808	114600	17862482	1898	1898	1898	1898	6
516	20240808	114500	17851094	1897	1897	1897	1897	0
517	20240808	114400	17851094	1897	1897	1897	1897	0
518	20240808	114300	17851094	1897	1897	1897	1897	0
519	20240808	114200	17851094	1897	1897	1897	1897	0
520	20240808	114100	17851094	1897	1897	1897	1897	0
521	20240808	114000	17851094	1897	1897	1897	1897	0
522	20240808	113900	17851094	1897	1897	1897	1897	0
523	20240808	113800	17851094	1897	1897	1897	1897	0
524	20240808	113700	17851094	1897	1897	1897	1897	0
525	20240808	113600	17851094	1897	1897	1897	1897	0
526	20240808	113500	17851094	1897	1897	1897	1897	0
527	20240808	113400	17851094	1897	1897	1897	1897	0
528	20240808	113300	17851094	1897	1897	1897	1897	0
529	20240808	113200	17851094	1897	1897	1897	1897	0
530	20240808	113100	17851094	1897	1897	1897	1897	0
531	20240808	113000	17851094	1897	1897	1897	1897	0
532	20240808	112900	17851094	1897	1897	1897	1897	0
533	20240808	112800	17851094	1897	1897	1897	1897	0
534	20240808	112700	17851094	1897	1897	1897	1897	0
535	20240808	112600	17851094	1897	1897	1897	1897	0
536	20240808	112500	17851094	1897	1897	1897	1897	0
537	20240808	112400	17851094	1897	1897	1897	1897	0
538	20240808	112300	17851094	1897	1897	1897	1897	0
539	20240808	112200	17851094	1897	1897	1897	1897	0
540	20240808	112100	17851094	1897	1897	1897	1897	0
541	20240808	112000	17851094	1897	1897	1897	1897	0
542	20240808	111900	17851094	1897	1897	1897	1897	0
543	20240808	111800	17851094	1897	1897	1897	1897	0
544	20240808	111700	17851094	1897	1897	1897	1897	0
545	20240808	111600	17851094	1897	1897	1897	1897	0
546	20240808	111500	17851094	1897	1897	1897	1897	0
547	20240808	111400	17851094	1897	1897	1897	1897	0
548	20240808	111300	17851094	1897	1897	1897	1897	0
549	20240808	111200	17851094	1897	1897	1897	1897	0
550	20240808	111100	17851094	1897	1897	1897	1897	0
551	20240808	111000	17851094	1897	1897	1897	1897	0
552	20240808	110900	17851094	1897	1897	1897	1897	0
553	20240808	110800	17851094	1897	1897	1897	1897	0
554	20240808	110700	17851094	1897	1897	1897	1897	0
555	20240808	110600	17851094	1897	1897	1897	1897	0
556	20240808	110500	17851094	1897	1897	1897	1897	0
557	20240808	110400	17851094	1897	1897	1897	1897	0
558	20240808	110300	17851094	1897	1897	1897	1897	0
559	20240808	110200	17851094	1897	1897	1897	1897	0
560	20240808	110100	17851094	1897	1897	1897	1897	0
561	20240808	110000	17851094	1897	1897	1897	1897	0
562	20240808	105900	17851094	1897	1898	1898	1897	500
563	20240808	105800	16902543	1898	1898	1898	1898	0
564	20240808	105700	16902543	1898	1898	1898	1898	130
565	20240808	105600	16655803	1899	1899	1899	1899	0
566	20240808	105500	16655803	1899	1899	1899	1899	0
567	20240808	105400	16655803	1899	1901	1901	1899	370
568	20240808	105300	15953170	1899	1899	1899	1899	0
569	20240808	105200	15953170	1899	1899	1899	1899	0
570	20240808	105100	15953170	1899	1899	1899	1899	0
571	20240808	105000	15953170	1899	1899	1899	1899	0
572	20240808	104900	15953170	1899	1899	1899	1899	0
573	20240808	104800	15953170	1899	1899	1899	1899	200
574	20240808	104700	15573370	1911	1911	1911	1911	0
575	20240808	104600	15573370	1911	1911	1911	1911	0
576	20240808	104500	15573370	1911	1911	1911	1911	0
577	20240808	104400	15573370	1911	1911	1911	1911	0
578	20240808	104300	15573370	1911	1902	1911	1900	803
579	20240808	104200	14046845	1902	1902	1902	1902	0
580	20240808	104100	14046845	1902	1902	1902	1902	0
581	20240808	104000	14046845	1902	1902	1902	1902	0
582	20240808	103900	14046845	1902	1903	1903	1902	230
583	20240808	103800	13609363	1913	1913	1913	1913	0
584	20240808	103700	13609363	1913	1913	1913	1913	0
585	20240808	103600	13609363	1913	1913	1913	1913	0
586	20240808	103500	13609363	1913	1913	1913	1913	0
587	20240808	103400	13609363	1913	1913	1913	1913	0
588	20240808	103300	13609363	1913	1913	1913	1913	0
589	20240808	103200	13609363	1913	1913	1913	1913	0
590	20240808	103100	13609363	1913	1913	1913	1913	2
591	20240808	103000	13605537	1903	1903	1903	1903	0
592	20240808	102900	13605537	1903	1903	1903	1903	2
593	20240808	102800	13601731	1915	1915	1915	1915	0
594	20240808	102700	13601731	1915	1915	1915	1915	0
595	20240808	102600	13601731	1915	1915	1915	1915	0
596	20240808	102500	13601731	1915	1915	1915	1915	0
597	20240808	102400	13601731	1915	1915	1915	1915	0
598	20240808	102300	13601731	1915	1915	1915	1915	0
599	20240808	102200	13601731	1915	1915	1915	1915	0
600	20240808	102100	13601731	1915	1915	1915	1915	0
601	20240808	102000	13601731	1915	1915	1915	1915	1
602	20240808	101900	13599816	1903	1903	1903	1903	0
603	20240808	101800	13599816	1903	1903	1903	1903	0
604	20240808	101700	13599816	1903	1903	1903	1903	0
605	20240808	101600	13599816	1903	1903	1903	1903	0
606	20240808	101500	13599816	1903	1903	1903	1903	0
607	20240808	101400	13599816	1903	1903	1903	1903	300
608	20240808	101300	13028916	1916	1916	1916	1916	366
609	20240808	101200	12327660	1916	1916	1916	1916	0
610	20240808	101100	12327660	1916	1916	1916	1916	0
611	20240808	101000	12327660	1916	1916	1916	1916	0
612	20240808	100900	12327660	1916	1916	1916	1916	0
613	20240808	100800	12327660	1916	1916	1916	1916	0
614	20240808	100700	12327660	1916	1916	1916	1916	0
615	20240808	100600	12327660	1916	1916	1916	1916	0
616	20240808	100500	12327660	1916	1916	1916	1916	1
617	20240808	100400	12325744	1903	1903	1903	1903	2
618	20240808	100300	12321938	1917	1917	1917	1917	0
619	20240808	100200	12321938	1917	1917	1917	1917	0
620	20240808	100100	12321938	1917	1917	1917	1917	0
621	20240808	100000	12321938	1917	1917	1917	1917	0
622	20240808	095900	12321938	1917	1917	1917	1917	0
623	20240808	095800	12321938	1917	1917	1917	1917	0
624	20240808	095700	12321938	1917	1917	1917	1917	0
625	20240808	095600	12321938	1917	1917	1917	1917	1
626	20240808	095500	12320021	1902	1902	1902	1902	464
627	20240808	095400	11437493	1902	1902	1902	1902	0
628	20240808	095300	11437493	1902	1902	1902	1902	0
629	20240808	095200	11437493	1902	1902	1902	1902	0
630	20240808	095100	11437493	1902	1902	1902	1902	0
631	20240808	095000	11437493	1902	1902	1902	1902	0
632	20240808	094900	11437493	1902	1902	1902	1902	0
633	20240808	094800	11437493	1902	1902	1902	1902	100
634	20240808	094700	11247293	1903	1903	1903	1903	0
635	20240808	094600	11247293	1903	1903	1903	1903	0
636	20240808	094500	11247293	1903	1903	1903	1902	1233
637	20240808	094400	8900955	1903	1904	1904	1903	388
638	20240808	094300	8162576	1905	1905	1905	1905	7
639	20240808	094200	8149241	1907	1907	1907	1907	0
640	20240808	094100	8149241	1907	1907	1907	1907	6
641	20240808	094000	8137799	1906	1906	1906	1906	0
642	20240808	093900	8137799	1906	1906	1906	1906	0
643	20240808	093800	8137799	1906	1906	1906	1906	0
644	20240808	093700	8137799	1906	1908	1908	1906	3
645	20240808	093600	8132078	1920	1915	1920	1915	20
646	20240808	093500	8093766	1909	1909	1909	1909	0
647	20240808	093400	8093766	1909	1909	1909	1909	220
648	20240808	093300	7673786	1915	1915	1915	1915	0
649	20240808	093200	7673786	1915	1915	1915	1915	0
650	20240808	093100	7673786	1915	1915	1915	1915	0
651	20240808	093000	7673786	1915	1915	1915	1915	0
652	20240808	092900	7673786	1915	1915	1915	1915	0
653	20240808	092800	7673786	1915	1915	1915	1915	0
654	20240808	092700	7673786	1915	1915	1915	1915	99
655	20240808	092600	7484201	1916	1916	1916	1916	0
656	20240808	092500	7484201	1916	1916	1916	1916	0
657	20240808	092400	7484201	1916	1916	1916	1916	0
658	20240808	092300	7484201	1916	1916	1916	1916	0
659	20240808	092200	7484201	1916	1916	1916	1916	0
660	20240808	092100	7484201	1916	1916	1916	1916	0
661	20240808	092000	7484201	1916	1916	1916	1916	0
662	20240808	091900	7484201	1916	1916	1916	1916	0
663	20240808	091800	7484201	1916	1916	1916	1916	5
664	20240808	091700	7474621	1904	1904	1904	1904	0
665	20240808	091600	7474621	1904	1904	1904	1904	0
666	20240808	091500	7474621	1904	1904	1904	1904	0
667	20240808	091400	7474621	1904	1904	1904	1904	230
668	20240808	091300	7036701	1916	1916	1916	1916	0
669	20240808	091200	7036701	1916	1916	1916	1916	0
670	20240808	091100	7036701	1916	1916	1916	1916	283
671	20240808	091000	6494473	1916	1916	1916	1916	0
672	20240808	090900	6494473	1916	1916	1916	1916	0
673	20240808	090800	6494473	1916	1916	1916	1916	0
674	20240808	090700	6494473	1916	1916	1916	1916	0
675	20240808	090600	6494473	1916	1916	1916	1916	0
676	20240808	090500	6494473	1916	1916	1916	1916	31
677	20240808	090400	6435077	1916	1916	1916	1916	69
678	20240808	090300	6302873	1916	1916	1916	1916	0
679	20240808	090200	6302873	1916	1916	1916	1916	1700
680	20240808	090100	3045673	1936	1936	1936	1936	355
681	20240808	090000	2358393	1917	1949	1949	1917	1215