KissMeData/037230/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191900	8275001	1921	1921	1921	1921	127
3	20240821	191800	8275001	1921	1921	1921	1921	0
4	20240821	191700	8275001	1921	1921	1921	1921	0
5	20240821	191600	8275001	1921	1921	1921	1921	0
6	20240821	191500	8275001	1921	1921	1921	1921	0
7	20240821	191400	8275001	1921	1921	1921	1921	0
8	20240821	191300	8275001	1921	1921	1921	1921	0
9	20240821	191200	8275001	1921	1921	1921	1921	0
10	20240821	191100	8275001	1921	1921	1921	1921	0
11	20240821	191000	8275001	1921	1921	1921	1921	0
12	20240821	190900	8275001	1921	1921	1921	1921	0
13	20240821	190800	8275001	1921	1921	1921	1921	0
14	20240821	190700	8275001	1921	1921	1921	1921	0
15	20240821	190600	8275001	1921	1921	1921	1921	0
16	20240821	190500	8275001	1921	1921	1921	1921	0
17	20240821	190400	8275001	1921	1921	1921	1921	0
18	20240821	190300	8275001	1921	1921	1921	1921	0
19	20240821	190200	8275001	1921	1921	1921	1921	0
20	20240821	190100	8275001	1921	1921	1921	1921	0
21	20240821	190000	8275001	1921	1921	1921	1921	0
22	20240821	185900	8275001	1921	1921	1921	1921	0
23	20240821	185800	8275001	1921	1921	1921	1921	0
24	20240821	185700	8275001	1921	1921	1921	1921	0
25	20240821	185600	8275001	1921	1921	1921	1921	0
26	20240821	185500	8275001	1921	1921	1921	1921	0
27	20240821	185400	8275001	1921	1921	1921	1921	0
28	20240821	185300	8275001	1921	1921	1921	1921	0
29	20240821	185200	8275001	1921	1921	1921	1921	0
30	20240821	185100	8275001	1921	1921	1921	1921	0
31	20240821	185000	8275001	1921	1921	1921	1921	0
32	20240821	184900	8275001	1921	1921	1921	1921	127
33	20240821	184800	8275001	1921	1921	1921	1921	0
34	20240821	184700	8275001	1921	1921	1921	1921	0
35	20240821	184600	8275001	1921	1921	1921	1921	0
36	20240821	184500	8275001	1921	1921	1921	1921	0
37	20240821	184400	8275001	1921	1921	1921	1921	0
38	20240821	184300	8275001	1921	1921	1921	1921	0
39	20240821	184200	8275001	1921	1921	1921	1921	0
40	20240821	184100	8275001	1921	1921	1921	1921	0
41	20240821	184000	8275001	1921	1921	1921	1921	0
42	20240821	183900	8275001	1921	1921	1921	1921	0
43	20240821	183800	8275001	1921	1921	1921	1921	0
44	20240821	183700	8275001	1921	1921	1921	1921	0
45	20240821	183600	8275001	1921	1921	1921	1921	0
46	20240821	183500	8275001	1921	1921	1921	1921	0
47	20240821	183400	8275001	1921	1921	1921	1921	0
48	20240821	183300	8275001	1921	1921	1921	1921	0
49	20240821	183200	8275001	1921	1921	1921	1921	0
50	20240821	183100	8275001	1921	1921	1921	1921	0
51	20240821	183000	8275001	1921	1921	1921	1921	0
52	20240821	182900	8275001	1921	1921	1921	1921	0
53	20240821	182800	8275001	1921	1921	1921	1921	0
54	20240821	182700	8275001	1921	1921	1921	1921	0
55	20240821	182600	8275001	1921	1921	1921	1921	0
56	20240821	182500	8275001	1921	1921	1921	1921	0
57	20240821	182400	8275001	1921	1921	1921	1921	0
58	20240821	182300	8275001	1921	1921	1921	1921	0
59	20240821	182200	8275001	1921	1921	1921	1921	0
60	20240821	182100	8275001	1921	1921	1921	1921	0
61	20240821	182000	8275001	1921	1921	1921	1921	0
62	20240821	181900	8275001	1921	1921	1921	1921	127
63	20240821	181800	8275001	1921	1921	1921	1921	0
64	20240821	181700	8275001	1921	1921	1921	1921	0
65	20240821	181600	8275001	1921	1921	1921	1921	0
66	20240821	181500	8275001	1921	1921	1921	1921	0
67	20240821	181400	8275001	1921	1921	1921	1921	0
68	20240821	181300	8275001	1921	1921	1921	1921	0
69	20240821	181200	8275001	1921	1921	1921	1921	0
70	20240821	181100	8275001	1921	1921	1921	1921	0
71	20240821	181000	8275001	1921	1921	1921	1921	0
72	20240821	180900	8275001	1921	1921	1921	1921	0
73	20240821	180800	8275001	1921	1921	1921	1921	0
74	20240821	180700	8275001	1921	1921	1921	1921	0
75	20240821	180600	8275001	1921	1921	1921	1921	0
76	20240821	180500	8275001	1921	1921	1921	1921	0
77	20240821	180400	8275001	1921	1921	1921	1921	0
78	20240821	180300	8275001	1921	1921	1921	1921	0
79	20240821	180200	8275001	1921	1921	1921	1921	0
80	20240821	180100	8275001	1921	1921	1921	1921	0
81	20240821	180000	8275001	1921	1921	1921	1921	0
82	20240821	175900	8275001	1921	1921	1921	1921	0
83	20240821	175800	8275001	1921	1921	1921	1921	0
84	20240821	175700	8275001	1921	1921	1921	1921	0
85	20240821	175600	8275001	1921	1921	1921	1921	0
86	20240821	175500	8275001	1921	1921	1921	1921	0
87	20240821	175400	8275001	1921	1921	1921	1921	0
88	20240821	175300	8275001	1921	1921	1921	1921	0
89	20240821	175200	8275001	1921	1921	1921	1921	0
90	20240821	175100	8275001	1921	1921	1921	1921	0
91	20240821	175000	8275001	1921	1921	1921	1921	0
92	20240821	174900	8275001	1921	1921	1921	1921	127
93	20240821	174800	8275001	1921	1921	1921	1921	0
94	20240821	174700	8275001	1921	1921	1921	1921	0
95	20240821	174600	8275001	1921	1921	1921	1921	0
96	20240821	174500	8275001	1921	1921	1921	1921	0
97	20240821	174400	8275001	1921	1921	1921	1921	0
98	20240821	174300	8275001	1921	1921	1921	1921	0
99	20240821	174200	8275001	1921	1921	1921	1921	0
100	20240821	174100	8275001	1921	1921	1921	1921	0
101	20240821	174000	8275001	1921	1921	1921	1921	0
102	20240821	173900	8275001	1921	1921	1921	1921	0
103	20240821	173800	8275001	1921	1921	1921	1921	0
104	20240821	173700	8275001	1921	1921	1921	1921	0
105	20240821	173600	8275001	1921	1921	1921	1921	0
106	20240821	173500	8275001	1921	1921	1921	1921	0
107	20240821	173400	8275001	1921	1921	1921	1921	0
108	20240821	173300	8275001	1921	1921	1921	1921	0
109	20240821	173200	8275001	1921	1921	1921	1921	0
110	20240821	173100	8275001	1921	1921	1921	1921	0
111	20240821	173000	8275001	1921	1921	1921	1921	0
112	20240821	172900	8275001	1921	1921	1921	1921	0
113	20240821	172800	8275001	1921	1921	1921	1921	0
114	20240821	172700	8275001	1921	1921	1921	1921	0
115	20240821	172600	8275001	1921	1921	1921	1921	0
116	20240821	172500	8275001	1921	1921	1921	1921	0
117	20240821	172400	8275001	1921	1921	1921	1921	0
118	20240821	172300	8275001	1921	1921	1921	1921	0
119	20240821	172200	8275001	1921	1921	1921	1921	0
120	20240821	172100	8275001	1921	1921	1921	1921	0
121	20240821	172000	8275001	1921	1921	1921	1921	0
122	20240821	171900	8275001	1921	1921	1921	1921	127
123	20240821	171800	8275001	1921	1921	1921	1921	0
124	20240821	171700	8275001	1921	1921	1921	1921	0
125	20240821	171600	8275001	1921	1921	1921	1921	0
126	20240821	171500	8275001	1921	1921	1921	1921	0
127	20240821	171400	8275001	1921	1921	1921	1921	0
128	20240821	171300	8275001	1921	1921	1921	1921	0
129	20240821	171200	8275001	1921	1921	1921	1921	0
130	20240821	171100	8275001	1921	1921	1921	1921	0
131	20240821	171000	8275001	1921	1921	1921	1921	0
132	20240821	170900	8275001	1921	1921	1921	1921	0
133	20240821	170800	8275001	1921	1921	1921	1921	0
134	20240821	170700	8275001	1921	1921	1921	1921	0
135	20240821	170600	8275001	1921	1921	1921	1921	0
136	20240821	170500	8275001	1921	1921	1921	1921	0
137	20240821	170400	8275001	1921	1921	1921	1921	0
138	20240821	170300	8275001	1921	1921	1921	1921	0
139	20240821	170200	8275001	1921	1921	1921	1921	0
140	20240821	170100	8275001	1921	1921	1921	1921	0
141	20240821	170000	8275001	1921	1921	1921	1921	0
142	20240821	165900	8275001	1921	1921	1921	1921	0
143	20240821	165800	8275001	1921	1921	1921	1921	0
144	20240821	165700	8275001	1921	1921	1921	1921	0
145	20240821	165600	8275001	1921	1921	1921	1921	0
146	20240821	165500	8275001	1921	1921	1921	1921	0
147	20240821	165400	8275001	1921	1921	1921	1921	0
148	20240821	165300	8275001	1921	1921	1921	1921	0
149	20240821	165200	8275001	1921	1921	1921	1921	0
150	20240821	165100	8275001	1921	1921	1921	1921	0
151	20240821	165000	8275001	1921	1921	1921	1921	0
152	20240821	164900	8275001	1921	1921	1921	1921	127
153	20240821	164800	8275001	1921	1921	1921	1921	0
154	20240821	164700	8275001	1921	1921	1921	1921	0
155	20240821	164600	8275001	1921	1921	1921	1921	0
156	20240821	164500	8275001	1921	1921	1921	1921	0
157	20240821	164400	8275001	1921	1921	1921	1921	0
158	20240821	164300	8275001	1921	1921	1921	1921	0
159	20240821	164200	8275001	1921	1921	1921	1921	0
160	20240821	164100	8275001	1921	1921	1921	1921	0
161	20240821	164000	8275001	1921	1921	1921	1921	0
162	20240821	163900	8275001	1921	1921	1921	1921	0
163	20240821	163800	8275001	1921	1921	1921	1921	0
164	20240821	163700	8275001	1921	1921	1921	1921	0
165	20240821	163600	8275001	1921	1921	1921	1921	0
166	20240821	163500	8275001	1921	1921	1921	1921	0
167	20240821	163400	8275001	1921	1921	1921	1921	0
168	20240821	163300	8275001	1921	1921	1921	1921	0
169	20240821	163200	8275001	1921	1921	1921	1921	0
170	20240821	163100	8275001	1921	1921	1921	1921	0
171	20240821	163000	8275001	1921	1921	1921	1921	0
172	20240821	162900	8275001	1921	1921	1921	1921	0
173	20240821	162800	8275001	1921	1921	1921	1921	0
174	20240821	162700	8275001	1921	1921	1921	1921	0
175	20240821	162600	8275001	1921	1921	1921	1921	0
176	20240821	162500	8275001	1921	1921	1921	1921	0
177	20240821	162400	8275001	1921	1921	1921	1921	0
178	20240821	162300	8275001	1921	1921	1921	1921	0
179	20240821	162200	8275001	1921	1921	1921	1921	0
180	20240821	162100	8275001	1921	1921	1921	1921	0
181	20240821	162000	8275001	1921	1921	1921	1921	0
182	20240821	161900	8275001	1921	1921	1921	1921	127
183	20240821	161800	8275001	1921	1921	1921	1921	0
184	20240821	161700	8275001	1921	1921	1921	1921	0
185	20240821	161600	8275001	1921	1921	1921	1921	0
186	20240821	161500	8275001	1921	1921	1921	1921	0
187	20240821	161400	8275001	1921	1921	1921	1921	0
188	20240821	161300	8275001	1921	1921	1921	1921	0
189	20240821	161200	8275001	1921	1921	1921	1921	0
190	20240821	161100	8275001	1921	1921	1921	1921	0
191	20240821	161000	8275001	1921	1921	1921	1921	0
192	20240821	160900	8275001	1921	1921	1921	1921	0
193	20240821	160800	8275001	1921	1921	1921	1921	0
194	20240821	160700	8275001	1921	1921	1921	1921	0
195	20240821	160600	8275001	1921	1921	1921	1921	0
196	20240821	160500	8275001	1921	1921	1921	1921	0
197	20240821	160400	8275001	1921	1921	1921	1921	0
198	20240821	160300	8275001	1921	1921	1921	1921	0
199	20240821	160200	8275001	1921	1921	1921	1921	0
200	20240821	160100	8275001	1921	1921	1921	1921	0
201	20240821	160000	8275001	1921	1921	1921	1921	0
202	20240821	155900	8275001	1921	1921	1921	1921	0
203	20240821	155800	8275001	1921	1921	1921	1921	0
204	20240821	155700	8275001	1921	1921	1921	1921	0
205	20240821	155600	8275001	1921	1921	1921	1921	0
206	20240821	155500	8275001	1921	1921	1921	1921	0
207	20240821	155400	8275001	1921	1921	1921	1921	0
208	20240821	155300	8275001	1921	1921	1921	1921	0
209	20240821	155200	8275001	1921	1921	1921	1921	0
210	20240821	155100	8275001	1921	1921	1921	1921	0
211	20240821	155000	8275001	1921	1921	1921	1921	0
212	20240821	154900	8275001	1921	1921	1921	1921	127
213	20240821	154800	8275001	1921	1921	1921	1921	0
214	20240821	154700	8275001	1921	1921	1921	1921	0
215	20240821	154600	8275001	1921	1921	1921	1921	0
216	20240821	154500	8275001	1921	1921	1921	1921	0
217	20240821	154400	8275001	1921	1921	1921	1921	0
218	20240821	154300	8275001	1921	1921	1921	1921	0
219	20240821	154200	8275001	1921	1921	1921	1921	0
220	20240821	154100	8275001	1921	1921	1921	1921	0
221	20240821	154000	8275001	1921	1921	1921	1921	0
222	20240821	153900	8275001	1921	1921	1921	1921	0
223	20240821	153800	8275001	1921	1921	1921	1921	0
224	20240821	153700	8275001	1921	1921	1921	1921	0
225	20240821	153600	8275001	1921	1921	1921	1921	0
226	20240821	153500	8275001	1921	1921	1921	1921	0
227	20240821	153400	8275001	1921	1921	1921	1921	0
228	20240821	153300	8275001	1921	1921	1921	1921	0
229	20240821	153200	8275001	1921	1921	1921	1921	0
230	20240821	153100	8275001	1921	1921	1921	1921	0
231	20240821	153000	8275001	1921	1921	1921	1921	127
232	20240821	152900	8031034	1921	1921	1921	1921	0
233	20240821	152800	8031034	1921	1921	1921	1921	0
234	20240821	152700	8031034	1921	1921	1921	1921	0
235	20240821	152600	8031034	1921	1921	1921	1921	0
236	20240821	152500	8031034	1921	1921	1921	1921	0
237	20240821	152400	8031034	1921	1921	1921	1921	0
238	20240821	152300	8031034	1921	1921	1921	1921	0
239	20240821	152200	8031034	1921	1921	1921	1921	0
240	20240821	152100	8031034	1921	1921	1921	1921	0
241	20240821	152000	8031034	1921	1921	1921	1921	0
242	20240821	151900	8031034	1921	1921	1921	1921	0
243	20240821	151800	8031034	1921	1921	1921	1921	0
244	20240821	151700	8031034	1921	1921	1921	1921	0
245	20240821	151600	8031034	1921	1921	1921	1921	0
246	20240821	151500	8031034	1921	1921	1921	1921	0
247	20240821	151400	8031034	1921	1921	1921	1921	0
248	20240821	151300	8031034	1921	1921	1921	1921	0
249	20240821	151200	8031034	1921	1921	1921	1921	0
250	20240821	151100	8031034	1921	1921	1921	1921	0
251	20240821	151000	8031034	1921	1921	1921	1921	0
252	20240821	150900	8031034	1921	1921	1921	1921	0
253	20240821	150800	8031034	1921	1921	1921	1921	0
254	20240821	150700	8031034	1921	1921	1921	1921	0
255	20240821	150600	8031034	1921	1921	1921	1921	0
256	20240821	150500	8031034	1921	1921	1921	1921	0
257	20240821	150400	8031034	1921	1921	1921	1921	0
258	20240821	150300	8031034	1921	1921	1921	1921	0
259	20240821	150200	8031034	1921	1921	1921	1921	0
260	20240821	150100	8031034	1921	1921	1921	1921	0
261	20240821	150000	8031034	1921	1921	1921	1921	0
262	20240821	145900	8031034	1921	1921	1921	1921	0
263	20240821	145800	8031034	1921	1921	1921	1921	0
264	20240821	145700	8031034	1921	1921	1921	1921	0
265	20240821	145600	8031034	1921	1921	1921	1921	0
266	20240821	145500	8031034	1921	1921	1921	1921	0
267	20240821	145400	8031034	1921	1921	1921	1921	0
268	20240821	145300	8031034	1921	1921	1921	1921	0
269	20240821	145200	8031034	1921	1921	1921	1921	0
270	20240821	145100	8031034	1921	1921	1921	1921	1
271	20240821	145000	8029113	1917	1917	1917	1917	139
272	20240821	144900	7762650	1918	1918	1918	1918	0
273	20240821	144800	7762650	1918	1918	1918	1918	1
274	20240821	144700	7760732	1919	1919	1919	1919	1
275	20240821	144600	7758813	1920	1920	1920	1920	0
276	20240821	144500	7758813	1920	1920	1920	1920	0
277	20240821	144400	7758813	1920	1920	1920	1920	0
278	20240821	144300	7758813	1920	1920	1920	1920	0
279	20240821	144200	7758813	1920	1920	1920	1920	2
280	20240821	144100	7754973	1921	1921	1921	1921	0
281	20240821	144000	7754973	1921	1921	1921	1921	0
282	20240821	143900	7754973	1921	1921	1921	1921	0
283	20240821	143800	7754973	1921	1921	1921	1921	0
284	20240821	143700	7754973	1921	1921	1921	1921	0
285	20240821	143600	7754973	1921	1921	1921	1921	0
286	20240821	143500	7754973	1921	1921	1921	1921	0
287	20240821	143400	7754973	1921	1921	1921	1921	0
288	20240821	143300	7754973	1921	1921	1921	1921	0
289	20240821	143200	7754973	1921	1921	1921	1921	0
290	20240821	143100	7754973	1921	1921	1921	1921	0
291	20240821	143000	7754973	1921	1921	1921	1921	0
292	20240821	142900	7754973	1921	1921	1921	1921	0
293	20240821	142800	7754973	1921	1921	1921	1921	0
294	20240821	142700	7754973	1921	1921	1921	1921	0
295	20240821	142600	7754973	1921	1921	1921	1921	0
296	20240821	142500	7754973	1921	1921	1921	1921	0
297	20240821	142400	7754973	1921	1921	1921	1921	0
298	20240821	142300	7754973	1921	1921	1921	1921	0
299	20240821	142200	7754973	1921	1921	1921	1921	0
300	20240821	142100	7754973	1921	1921	1921	1921	0
301	20240821	142000	7754973	1921	1921	1921	1921	0
302	20240821	141900	7754973	1921	1921	1921	1921	0
303	20240821	141800	7754973	1921	1921	1921	1921	0
304	20240821	141700	7754973	1921	1921	1921	1921	0
305	20240821	141600	7754973	1921	1921	1921	1921	0
306	20240821	141500	7754973	1921	1921	1921	1921	26
307	20240821	141400	7705027	1921	1921	1921	1921	0
308	20240821	141300	7705027	1921	1921	1921	1921	0
309	20240821	141200	7705027	1921	1921	1921	1921	1
310	20240821	141100	7703106	1917	1917	1917	1917	83
311	20240821	141000	7543995	1917	1917	1917	1917	0
312	20240821	140900	7543995	1917	1917	1917	1917	0
313	20240821	140800	7543995	1917	1917	1917	1917	0
314	20240821	140700	7543995	1917	1917	1917	1917	0
315	20240821	140600	7543995	1917	1917	1917	1917	0
316	20240821	140500	7543995	1917	1917	1917	1917	0
317	20240821	140400	7543995	1917	1917	1917	1917	0
318	20240821	140300	7543995	1917	1917	1917	1917	0
319	20240821	140200	7543995	1917	1917	1917	1917	0
320	20240821	140100	7543995	1917	1917	1917	1917	0
321	20240821	140000	7543995	1917	1917	1917	1917	0
322	20240821	135900	7543995	1917	1917	1917	1917	0
323	20240821	135800	7543995	1917	1917	1917	1917	0
324	20240821	135700	7543995	1917	1917	1917	1917	0
325	20240821	135600	7543995	1917	1917	1917	1917	0
326	20240821	135500	7543995	1917	1917	1917	1917	0
327	20240821	135400	7543995	1917	1917	1917	1917	0
328	20240821	135300	7543995	1917	1917	1917	1917	0
329	20240821	135200	7543995	1917	1917	1917	1917	0
330	20240821	135100	7543995	1917	1917	1917	1917	0
331	20240821	135000	7543995	1917	1917	1917	1917	0
332	20240821	134900	7543995	1917	1917	1917	1917	0
333	20240821	134800	7543995	1917	1917	1917	1917	758
334	20240821	134700	6090909	1917	1917	1917	1917	0
335	20240821	134600	6090909	1917	1917	1917	1917	0
336	20240821	134500	6090909	1917	1917	1917	1917	0
337	20240821	134400	6090909	1917	1917	1917	1917	1780
338	20240821	134300	2678649	1917	1917	1917	1917	0
339	20240821	134200	2678649	1917	1917	1917	1917	0
340	20240821	134100	2678649	1917	1917	1917	1917	0
341	20240821	134000	2678649	1917	1917	1917	1917	0
342	20240821	133900	2678649	1917	1917	1917	1917	0
343	20240821	133800	2678649	1917	1917	1917	1917	0
344	20240821	133700	2678649	1917	1917	1917	1917	0
345	20240821	133600	2678649	1917	1917	1917	1917	0
346	20240821	133500	2678649	1917	1917	1917	1917	0
347	20240821	133400	2678649	1917	1917	1917	1917	0
348	20240821	133300	2678649	1917	1917	1917	1917	0
349	20240821	133200	2678649	1917	1917	1917	1917	0
350	20240821	133100	2678649	1917	1917	1917	1917	0
351	20240821	133000	2678649	1917	1917	1917	1917	0
352	20240821	132900	2678649	1917	1917	1917	1917	0
353	20240821	132800	2678649	1917	1917	1917	1917	0
354	20240821	132700	2678649	1917	1917	1917	1917	0
355	20240821	132600	2678649	1917	1917	1917	1917	0
356	20240821	132500	2678649	1917	1917	1917	1917	0
357	20240821	132400	2678649	1917	1917	1917	1917	0
358	20240821	132300	2678649	1917	1917	1917	1917	0
359	20240821	132200	2678649	1917	1917	1917	1917	0
360	20240821	132100	2678649	1917	1917	1917	1917	0
361	20240821	132000	2678649	1917	1917	1917	1917	0
362	20240821	131900	2678649	1917	1917	1917	1917	0
363	20240821	131800	2678649	1917	1917	1917	1917	0
364	20240821	131700	2678649	1917	1917	1917	1917	0
365	20240821	131600	2678649	1917	1917	1917	1917	0
366	20240821	131500	2678649	1917	1917	1917	1917	0
367	20240821	131400	2678649	1917	1917	1917	1917	0
368	20240821	131300	2678649	1917	1917	1917	1917	0
369	20240821	131200	2678649	1917	1917	1917	1917	0
370	20240821	131100	2678649	1917	1917	1917	1917	0
371	20240821	131000	2678649	1917	1917	1917	1917	0
372	20240821	130900	2678649	1917	1917	1917	1917	20
373	20240821	130800	2640309	1917	1917	1917	1917	0
374	20240821	130700	2640309	1917	1917	1917	1917	0
375	20240821	130600	2640309	1917	1917	1917	1917	0
376	20240821	130500	2640309	1917	1917	1917	1917	0
377	20240821	130400	2640309	1917	1917	1917	1917	0
378	20240821	130300	2640309	1917	1917	1917	1917	0
379	20240821	130200	2640309	1917	1917	1917	1917	0
380	20240821	130100	2640309	1917	1917	1917	1917	0
381	20240821	130000	2640309	1917	1917	1917	1917	0
382	20240821	125900	2640309	1917	1917	1917	1917	0
383	20240821	125800	2640309	1917	1917	1917	1917	0
384	20240821	125700	2640309	1917	1917	1917	1917	0
385	20240821	125600	2640309	1917	1917	1917	1917	0
386	20240821	125500	2640309	1917	1917	1917	1917	0
387	20240821	125400	2640309	1917	1917	1917	1917	0
388	20240821	125300	2640309	1917	1917	1917	1917	0
389	20240821	125200	2640309	1917	1917	1917	1917	0
390	20240821	125100	2640309	1917	1917	1917	1917	0
391	20240821	125000	2640309	1917	1917	1917	1917	0
392	20240821	124900	2640309	1917	1917	1917	1917	0
393	20240821	124800	2640309	1917	1917	1917	1917	0
394	20240821	124700	2640309	1917	1917	1917	1917	0
395	20240821	124600	2640309	1917	1917	1917	1917	0
396	20240821	124500	2640309	1917	1917	1917	1917	0
397	20240821	124400	2640309	1917	1917	1917	1917	0
398	20240821	124300	2640309	1917	1917	1917	1917	0
399	20240821	124200	2640309	1917	1917	1917	1917	0
400	20240821	124100	2640309	1917	1917	1917	1917	0
401	20240821	124000	2640309	1917	1917	1917	1917	0
402	20240821	123900	2640309	1917	1917	1917	1917	0
403	20240821	123800	2640309	1917	1917	1917	1917	0
404	20240821	123700	2640309	1917	1917	1917	1917	0
405	20240821	123600	2640309	1917	1917	1917	1917	0
406	20240821	123500	2640309	1917	1917	1917	1917	0
407	20240821	123400	2640309	1917	1917	1917	1917	0
408	20240821	123300	2640309	1917	1917	1917	1917	0
409	20240821	123200	2640309	1917	1917	1917	1917	0
410	20240821	123100	2640309	1917	1917	1917	1917	0
411	20240821	123000	2640309	1917	1917	1917	1917	0
412	20240821	122900	2640309	1917	1917	1917	1917	0
413	20240821	122800	2640309	1917	1917	1917	1917	0
414	20240821	122700	2640309	1917	1917	1917	1917	0
415	20240821	122600	2640309	1917	1917	1917	1917	0
416	20240821	122500	2640309	1917	1917	1917	1917	0
417	20240821	122400	2640309	1917	1917	1917	1917	0
418	20240821	122300	2640309	1917	1920	1920	1917	546
419	20240821	122200	1593583	1921	1921	1921	1921	0
420	20240821	122100	1593583	1921	1921	1921	1921	0
421	20240821	122000	1593583	1921	1921	1921	1921	0
422	20240821	121900	1593583	1921	1921	1921	1921	0
423	20240821	121800	1593583	1921	1921	1921	1921	0
424	20240821	121700	1593583	1921	1921	1921	1921	0
425	20240821	121600	1593583	1921	1921	1921	1921	0
426	20240821	121500	1593583	1921	1921	1921	1921	0
427	20240821	121400	1593583	1921	1921	1921	1921	0
428	20240821	121300	1593583	1921	1921	1921	1921	0
429	20240821	121200	1593583	1921	1921	1921	1921	0
430	20240821	121100	1593583	1921	1921	1921	1921	0
431	20240821	121000	1593583	1921	1921	1921	1921	0
432	20240821	120900	1593583	1921	1921	1921	1921	0
433	20240821	120800	1593583	1921	1921	1921	1921	1
434	20240821	120700	1591662	1921	1921	1921	1921	0
435	20240821	120600	1591662	1921	1921	1921	1921	0
436	20240821	120500	1591662	1921	1921	1921	1921	0
437	20240821	120400	1591662	1921	1921	1921	1921	0
438	20240821	120300	1591662	1921	1921	1921	1921	0
439	20240821	120200	1591662	1921	1921	1921	1921	0
440	20240821	120100	1591662	1921	1921	1921	1921	0
441	20240821	120000	1591662	1921	1921	1921	1921	0
442	20240821	115900	1591662	1921	1921	1921	1921	0
443	20240821	115800	1591662	1921	1921	1921	1921	0
444	20240821	115700	1591662	1921	1921	1921	1921	0
445	20240821	115600	1591662	1921	1921	1921	1921	0
446	20240821	115500	1591662	1921	1921	1921	1921	0
447	20240821	115400	1591662	1921	1921	1921	1921	0
448	20240821	115300	1591662	1921	1921	1921	1921	0
449	20240821	115200	1591662	1921	1921	1921	1921	0
450	20240821	115100	1591662	1921	1921	1921	1921	0
451	20240821	115000	1591662	1921	1921	1921	1921	0
452	20240821	114900	1591662	1921	1921	1921	1921	0
453	20240821	114800	1591662	1921	1921	1921	1921	0
454	20240821	114700	1591662	1921	1921	1921	1921	0
455	20240821	114600	1591662	1921	1921	1921	1921	0
456	20240821	114500	1591662	1921	1921	1921	1921	0
457	20240821	114400	1591662	1921	1921	1921	1921	0
458	20240821	114300	1591662	1921	1921	1921	1921	0
459	20240821	114200	1591662	1921	1921	1921	1921	0
460	20240821	114100	1591662	1921	1921	1921	1921	0
461	20240821	114000	1591662	1921	1921	1921	1921	0
462	20240821	113900	1591662	1921	1921	1921	1921	0
463	20240821	113800	1591662	1921	1921	1921	1921	0
464	20240821	113700	1591662	1921	1921	1921	1921	0
465	20240821	113600	1591662	1921	1921	1921	1921	0
466	20240821	113500	1591662	1921	1921	1921	1921	0
467	20240821	113400	1591662	1921	1921	1921	1921	0
468	20240821	113300	1591662	1921	1921	1921	1921	0
469	20240821	113200	1591662	1921	1921	1921	1921	0
470	20240821	113100	1591662	1921	1921	1921	1921	0
471	20240821	113000	1591662	1921	1921	1921	1921	0
472	20240821	112900	1591662	1921	1921	1921	1921	0
473	20240821	112800	1591662	1921	1921	1921	1921	0
474	20240821	112700	1591662	1921	1921	1921	1921	0
475	20240821	112600	1591662	1921	1921	1921	1921	0
476	20240821	112500	1591662	1921	1921	1921	1921	0
477	20240821	112400	1591662	1921	1921	1921	1921	0
478	20240821	112300	1591662	1921	1921	1921	1921	0
479	20240821	112200	1591662	1921	1921	1921	1921	0
480	20240821	112100	1591662	1921	1921	1921	1921	0
481	20240821	112000	1591662	1921	1921	1921	1921	0
482	20240821	111900	1591662	1921	1921	1921	1921	0
483	20240821	111800	1591662	1921	1921	1921	1921	0
484	20240821	111700	1591662	1921	1921	1921	1921	0
485	20240821	111600	1591662	1921	1921	1921	1921	0
486	20240821	111500	1591662	1921	1921	1921	1921	0
487	20240821	111400	1591662	1921	1921	1921	1921	0
488	20240821	111300	1591662	1921	1921	1921	1921	0
489	20240821	111200	1591662	1921	1921	1921	1921	0
490	20240821	111100	1591662	1921	1921	1921	1921	0
491	20240821	111000	1591662	1921	1921	1921	1921	0
492	20240821	110900	1591662	1921	1921	1921	1921	0
493	20240821	110800	1591662	1921	1921	1921	1921	0
494	20240821	110700	1591662	1921	1921	1921	1921	0
495	20240821	110600	1591662	1921	1921	1921	1921	0
496	20240821	110500	1591662	1921	1921	1921	1921	0
497	20240821	110400	1591662	1921	1921	1921	1921	0
498	20240821	110300	1591662	1921	1921	1921	1921	0
499	20240821	110200	1591662	1921	1921	1921	1921	0
500	20240821	110100	1591662	1921	1921	1921	1921	0
501	20240821	110000	1591662	1921	1921	1921	1921	0
502	20240821	105900	1591662	1921	1921	1921	1921	0
503	20240821	105800	1591662	1921	1921	1921	1921	0
504	20240821	105700	1591662	1921	1921	1921	1921	0
505	20240821	105600	1591662	1921	1921	1921	1921	0
506	20240821	105500	1591662	1921	1921	1921	1921	0
507	20240821	105400	1591662	1921	1921	1921	1921	0
508	20240821	105300	1591662	1921	1921	1921	1921	0
509	20240821	105200	1591662	1921	1921	1921	1921	0
510	20240821	105100	1591662	1921	1921	1921	1921	0
511	20240821	105000	1591662	1921	1921	1921	1921	0
512	20240821	104900	1591662	1921	1921	1921	1921	0
513	20240821	104800	1591662	1921	1921	1921	1921	0
514	20240821	104700	1591662	1921	1921	1921	1921	0
515	20240821	104600	1591662	1921	1921	1921	1921	0
516	20240821	104500	1591662	1921	1921	1921	1921	0
517	20240821	104400	1591662	1921	1921	1921	1921	0
518	20240821	104300	1591662	1921	1921	1921	1921	0
519	20240821	104200	1591662	1921	1921	1921	1921	0
520	20240821	104100	1591662	1921	1921	1921	1921	0
521	20240821	104000	1591662	1921	1921	1921	1921	0
522	20240821	103900	1591662	1921	1921	1921	1921	0
523	20240821	103800	1591662	1921	1921	1921	1921	0
524	20240821	103700	1591662	1921	1921	1921	1921	0
525	20240821	103600	1591662	1921	1921	1921	1921	0
526	20240821	103500	1591662	1921	1921	1921	1921	0
527	20240821	103400	1591662	1921	1921	1921	1921	0
528	20240821	103300	1591662	1921	1921	1921	1921	0
529	20240821	103200	1591662	1921	1921	1921	1921	0
530	20240821	103100	1591662	1921	1921	1921	1921	0
531	20240821	103000	1591662	1921	1921	1921	1921	0
532	20240821	102900	1591662	1921	1921	1921	1921	0
533	20240821	102800	1591662	1921	1921	1921	1921	0
534	20240821	102700	1591662	1921	1921	1921	1921	0
535	20240821	102600	1591662	1921	1921	1921	1921	0
536	20240821	102500	1591662	1921	1921	1921	1921	0
537	20240821	102400	1591662	1921	1921	1921	1921	0
538	20240821	102300	1591662	1921	1921	1921	1921	0
539	20240821	102200	1591662	1921	1921	1921	1921	0
540	20240821	102100	1591662	1921	1921	1921	1921	1
541	20240821	102000	1589741	1921	1921	1921	1921	3
542	20240821	101900	1583978	1921	1921	1921	1921	1
543	20240821	101800	1582057	1921	1921	1921	1921	0
544	20240821	101700	1582057	1921	1921	1921	1921	0
545	20240821	101600	1582057	1921	1921	1921	1921	0
546	20240821	101500	1582057	1921	1921	1921	1921	0
547	20240821	101400	1582057	1921	1921	1921	1921	0
548	20240821	101300	1582057	1921	1921	1921	1921	0
549	20240821	101200	1582057	1921	1921	1921	1921	0
550	20240821	101100	1582057	1921	1921	1921	1921	0
551	20240821	101000	1582057	1921	1921	1921	1921	0
552	20240821	100900	1582057	1921	1921	1921	1921	0
553	20240821	100800	1582057	1921	1921	1921	1921	0
554	20240821	100700	1582057	1921	1921	1921	1921	5
555	20240821	100600	1572452	1921	1921	1921	1921	5
556	20240821	100500	1562847	1921	1921	1921	1921	0
557	20240821	100400	1562847	1921	1921	1921	1921	0
558	20240821	100300	1562847	1921	1921	1921	1921	0
559	20240821	100200	1562847	1921	1921	1921	1921	0
560	20240821	100100	1562847	1921	1921	1921	1921	0
561	20240821	100000	1562847	1921	1921	1921	1921	0
562	20240821	095900	1562847	1921	1921	1921	1921	0
563	20240821	095800	1562847	1921	1921	1921	1921	0
564	20240821	095700	1562847	1921	1921	1921	1921	0
565	20240821	095600	1562847	1921	1921	1921	1921	1
566	20240821	095500	1560926	1922	1922	1922	1922	0
567	20240821	095400	1560926	1922	1922	1922	1922	0
568	20240821	095300	1560926	1922	1922	1922	1922	0
569	20240821	095200	1560926	1922	1922	1922	1922	0
570	20240821	095100	1560926	1922	1922	1922	1922	0
571	20240821	095000	1560926	1922	1922	1922	1922	0
572	20240821	094900	1560926	1922	1922	1922	1922	0
573	20240821	094800	1560926	1922	1922	1922	1922	10
574	20240821	094700	1541706	1922	1922	1922	1922	0
575	20240821	094600	1541706	1922	1922	1922	1922	5
576	20240821	094500	1532096	1922	1922	1922	1922	1
577	20240821	094400	1530174	1922	1922	1922	1922	5
578	20240821	094300	1520564	1922	1922	1922	1922	0
579	20240821	094200	1520564	1922	1922	1922	1922	1
580	20240821	094100	1518642	1922	1922	1922	1922	2
581	20240821	094000	1514798	1922	1922	1922	1922	0
582	20240821	093900	1514798	1922	1922	1922	1922	0
583	20240821	093800	1514798	1922	1922	1922	1922	0
584	20240821	093700	1514798	1922	1922	1922	1922	0
585	20240821	093600	1514798	1922	1922	1922	1922	0
586	20240821	093500	1514798	1922	1922	1922	1922	0
587	20240821	093400	1514798	1922	1922	1922	1922	0
588	20240821	093300	1514798	1922	1922	1922	1922	0
589	20240821	093200	1514798	1922	1923	1923	1922	501
590	20240821	093100	551377	1923	1923	1923	1923	0
591	20240821	093000	551377	1923	1923	1923	1923	0
592	20240821	092900	551377	1923	1923	1923	1923	0
593	20240821	092800	551377	1923	1923	1923	1923	0
594	20240821	092700	551377	1923	1923	1923	1923	0
595	20240821	092600	551377	1923	1923	1923	1923	0
596	20240821	092500	551377	1923	1923	1923	1923	0
597	20240821	092400	551377	1923	1923	1923	1923	0
598	20240821	092300	551377	1923	1923	1923	1923	0
599	20240821	092200	551377	1923	1923	1923	1923	0
600	20240821	092100	551377	1923	1923	1923	1923	2
601	20240821	092000	547531	1921	1921	1921	1921	46
602	20240821	091900	459165	1921	1922	1922	1921	5
603	20240821	091800	449559	1923	1922	1923	1922	40
604	20240821	091700	372678	1922	1921	1922	1921	43
605	20240821	091600	290054	1921	1921	1921	1921	111
606	20240821	091500	76823	1921	1921	1921	1921	0
607	20240821	091400	76823	1921	1921	1921	1921	0
608	20240821	091300	76823	1921	1921	1921	1921	0
609	20240821	091200	76823	1921	1921	1921	1921	0
610	20240821	091100	76823	1921	1921	1921	1921	28
611	20240821	091000	23035	1923	1923	1923	1923	0
612	20240821	090900	23035	1923	1923	1923	1923	0
613	20240821	090800	23035	1923	1923	1923	1923	0
614	20240821	090700	23035	1923	1923	1923	1923	0
615	20240821	090600	23035	1923	1923	1923	1923	0
616	20240821	090500	23035	1923	1923	1923	1923	1
617	20240821	090400	21112	1922	1922	1922	1922	0
618	20240821	090300	21112	1922	1922	1922	1922	0
619	20240821	090200	21112	1922	1922	1922	1922	0
620	20240821	090100	21112	1922	1922	1922	1922	1
621	20240821	090000	19190	1919	1919	1919	1919	10