KissMeData/217500/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	204000	40988807	1934	1934	1934	1934	102
3	20240829	203900	40988807	1934	1934	1934	1934	0
4	20240829	203800	40988807	1934	1934	1934	1934	0
5	20240829	203700	40988807	1934	1934	1934	1934	0
6	20240829	203600	40988807	1934	1934	1934	1934	0
7	20240829	203500	40988807	1934	1934	1934	1934	0
8	20240829	203400	40988807	1934	1934	1934	1934	0
9	20240829	203300	40988807	1934	1934	1934	1934	0
10	20240829	203200	40988807	1934	1934	1934	1934	0
11	20240829	203100	40988807	1934	1934	1934	1934	0
12	20240829	203000	40988807	1934	1934	1934	1934	0
13	20240829	202900	40988807	1934	1934	1934	1934	0
14	20240829	202800	40988807	1934	1934	1934	1934	0
15	20240829	202700	40988807	1934	1934	1934	1934	0
16	20240829	202600	40988807	1934	1934	1934	1934	0
17	20240829	202500	40988807	1934	1934	1934	1934	0
18	20240829	202400	40988807	1934	1934	1934	1934	0
19	20240829	202300	40988807	1934	1934	1934	1934	0
20	20240829	202200	40988807	1934	1934	1934	1934	0
21	20240829	202100	40988807	1934	1934	1934	1934	0
22	20240829	202000	40988807	1934	1934	1934	1934	0
23	20240829	201900	40988807	1934	1934	1934	1934	0
24	20240829	201800	40988807	1934	1934	1934	1934	0
25	20240829	201700	40988807	1934	1934	1934	1934	0
26	20240829	201600	40988807	1934	1934	1934	1934	0
27	20240829	201500	40988807	1934	1934	1934	1934	0
28	20240829	201400	40988807	1934	1934	1934	1934	0
29	20240829	201300	40988807	1934	1934	1934	1934	0
30	20240829	201200	40988807	1934	1934	1934	1934	0
31	20240829	201100	40988807	1934	1934	1934	1934	0
32	20240829	201000	40988807	1934	1934	1934	1934	102
33	20240829	200900	40988807	1934	1934	1934	1934	0
34	20240829	200800	40988807	1934	1934	1934	1934	0
35	20240829	200700	40988807	1934	1934	1934	1934	0
36	20240829	200600	40988807	1934	1934	1934	1934	0
37	20240829	200500	40988807	1934	1934	1934	1934	0
38	20240829	200400	40988807	1934	1934	1934	1934	0
39	20240829	200300	40988807	1934	1934	1934	1934	0
40	20240829	200200	40988807	1934	1934	1934	1934	0
41	20240829	200100	40988807	1934	1934	1934	1934	0
42	20240829	200000	40988807	1934	1934	1934	1934	0
43	20240829	195900	40988807	1934	1934	1934	1934	0
44	20240829	195800	40988807	1934	1934	1934	1934	0
45	20240829	195700	40988807	1934	1934	1934	1934	0
46	20240829	195600	40988807	1934	1934	1934	1934	0
47	20240829	195500	40988807	1934	1934	1934	1934	0
48	20240829	195400	40988807	1934	1934	1934	1934	0
49	20240829	195300	40988807	1934	1934	1934	1934	0
50	20240829	195200	40988807	1934	1934	1934	1934	0
51	20240829	195100	40988807	1934	1934	1934	1934	0
52	20240829	195000	40988807	1934	1934	1934	1934	0
53	20240829	194900	40988807	1934	1934	1934	1934	0
54	20240829	194800	40988807	1934	1934	1934	1934	0
55	20240829	194700	40988807	1934	1934	1934	1934	0
56	20240829	194600	40988807	1934	1934	1934	1934	0
57	20240829	194500	40988807	1934	1934	1934	1934	0
58	20240829	194400	40988807	1934	1934	1934	1934	0
59	20240829	194300	40988807	1934	1934	1934	1934	0
60	20240829	194200	40988807	1934	1934	1934	1934	0
61	20240829	194100	40988807	1934	1934	1934	1934	0
62	20240829	194000	40988807	1934	1934	1934	1934	102
63	20240829	193900	40988807	1934	1934	1934	1934	0
64	20240829	193800	40988807	1934	1934	1934	1934	0
65	20240829	193700	40988807	1934	1934	1934	1934	0
66	20240829	193600	40988807	1934	1934	1934	1934	0
67	20240829	193500	40988807	1934	1934	1934	1934	0
68	20240829	193400	40988807	1934	1934	1934	1934	0
69	20240829	193300	40988807	1934	1934	1934	1934	0
70	20240829	193200	40988807	1934	1934	1934	1934	0
71	20240829	193100	40988807	1934	1934	1934	1934	0
72	20240829	193000	40988807	1934	1934	1934	1934	0
73	20240829	192900	40988807	1934	1934	1934	1934	0
74	20240829	192800	40988807	1934	1934	1934	1934	0
75	20240829	192700	40988807	1934	1934	1934	1934	0
76	20240829	192600	40988807	1934	1934	1934	1934	0
77	20240829	192500	40988807	1934	1934	1934	1934	0
78	20240829	192400	40988807	1934	1934	1934	1934	0
79	20240829	192300	40988807	1934	1934	1934	1934	0
80	20240829	192200	40988807	1934	1934	1934	1934	0
81	20240829	192100	40988807	1934	1934	1934	1934	0
82	20240829	192000	40988807	1934	1934	1934	1934	0
83	20240829	191900	40988807	1934	1934	1934	1934	0
84	20240829	191800	40988807	1934	1934	1934	1934	0
85	20240829	191700	40988807	1934	1934	1934	1934	0
86	20240829	191600	40988807	1934	1934	1934	1934	0
87	20240829	191500	40988807	1934	1934	1934	1934	0
88	20240829	191400	40988807	1934	1934	1934	1934	0
89	20240829	191300	40988807	1934	1934	1934	1934	0
90	20240829	191200	40988807	1934	1934	1934	1934	0
91	20240829	191100	40988807	1934	1934	1934	1934	0
92	20240829	191000	40988807	1934	1934	1934	1934	102
93	20240829	190900	40988807	1934	1934	1934	1934	0
94	20240829	190800	40988807	1934	1934	1934	1934	0
95	20240829	190700	40988807	1934	1934	1934	1934	0
96	20240829	190600	40988807	1934	1934	1934	1934	0
97	20240829	190500	40988807	1934	1934	1934	1934	0
98	20240829	190400	40988807	1934	1934	1934	1934	0
99	20240829	190300	40988807	1934	1934	1934	1934	0
100	20240829	190200	40988807	1934	1934	1934	1934	0
101	20240829	190100	40988807	1934	1934	1934	1934	0
102	20240829	190000	40988807	1934	1934	1934	1934	0
103	20240829	185900	40988807	1934	1934	1934	1934	0
104	20240829	185800	40988807	1934	1934	1934	1934	0
105	20240829	185700	40988807	1934	1934	1934	1934	0
106	20240829	185600	40988807	1934	1934	1934	1934	0
107	20240829	185500	40988807	1934	1934	1934	1934	0
108	20240829	185400	40988807	1934	1934	1934	1934	0
109	20240829	185300	40988807	1934	1934	1934	1934	0
110	20240829	185200	40988807	1934	1934	1934	1934	0
111	20240829	185100	40988807	1934	1934	1934	1934	0
112	20240829	185000	40988807	1934	1934	1934	1934	0
113	20240829	184900	40988807	1934	1934	1934	1934	0
114	20240829	184800	40988807	1934	1934	1934	1934	0
115	20240829	184700	40988807	1934	1934	1934	1934	0
116	20240829	184600	40988807	1934	1934	1934	1934	0
117	20240829	184500	40988807	1934	1934	1934	1934	0
118	20240829	184400	40988807	1934	1934	1934	1934	0
119	20240829	184300	40988807	1934	1934	1934	1934	0
120	20240829	184200	40988807	1934	1934	1934	1934	0
121	20240829	184100	40988807	1934	1934	1934	1934	0
122	20240829	184000	40988807	1934	1934	1934	1934	102
123	20240829	183900	40988807	1934	1934	1934	1934	0
124	20240829	183800	40988807	1934	1934	1934	1934	0
125	20240829	183700	40988807	1934	1934	1934	1934	0
126	20240829	183600	40988807	1934	1934	1934	1934	0
127	20240829	183500	40988807	1934	1934	1934	1934	0
128	20240829	183400	40988807	1934	1934	1934	1934	0
129	20240829	183300	40988807	1934	1934	1934	1934	0
130	20240829	183200	40988807	1934	1934	1934	1934	0
131	20240829	183100	40988807	1934	1934	1934	1934	0
132	20240829	183000	40988807	1934	1934	1934	1934	0
133	20240829	182900	40988807	1934	1934	1934	1934	0
134	20240829	182800	40988807	1934	1934	1934	1934	0
135	20240829	182700	40988807	1934	1934	1934	1934	0
136	20240829	182600	40988807	1934	1934	1934	1934	0
137	20240829	182500	40988807	1934	1934	1934	1934	0
138	20240829	182400	40988807	1934	1934	1934	1934	0
139	20240829	182300	40988807	1934	1934	1934	1934	0
140	20240829	182200	40988807	1934	1934	1934	1934	0
141	20240829	182100	40988807	1934	1934	1934	1934	0
142	20240829	182000	40988807	1934	1934	1934	1934	0
143	20240829	181900	40988807	1934	1934	1934	1934	0
144	20240829	181800	40988807	1934	1934	1934	1934	0
145	20240829	181700	40988807	1934	1934	1934	1934	0
146	20240829	181600	40988807	1934	1934	1934	1934	0
147	20240829	181500	40988807	1934	1934	1934	1934	0
148	20240829	181400	40988807	1934	1934	1934	1934	0
149	20240829	181300	40988807	1934	1934	1934	1934	0
150	20240829	181200	40988807	1934	1934	1934	1934	0
151	20240829	181100	40988807	1934	1934	1934	1934	0
152	20240829	181000	40988807	1934	1934	1934	1934	102
153	20240829	180900	40988807	1934	1934	1934	1934	0
154	20240829	180800	40988807	1934	1934	1934	1934	0
155	20240829	180700	40988807	1934	1934	1934	1934	0
156	20240829	180600	40988807	1934	1934	1934	1934	0
157	20240829	180500	40988807	1934	1934	1934	1934	0
158	20240829	180400	40988807	1934	1934	1934	1934	0
159	20240829	180300	40988807	1934	1934	1934	1934	0
160	20240829	180200	40988807	1934	1934	1934	1934	0
161	20240829	180100	40988807	1934	1934	1934	1934	0
162	20240829	180000	40988807	1934	1934	1934	1934	0
163	20240829	175900	40988807	1934	1934	1934	1934	0
164	20240829	175800	40988807	1934	1934	1934	1934	0
165	20240829	175700	40988807	1934	1934	1934	1934	0
166	20240829	175600	40988807	1934	1934	1934	1934	0
167	20240829	175500	40988807	1934	1934	1934	1934	0
168	20240829	175400	40988807	1934	1934	1934	1934	0
169	20240829	175300	40988807	1934	1934	1934	1934	0
170	20240829	175200	40988807	1934	1934	1934	1934	0
171	20240829	175100	40988807	1934	1934	1934	1934	0
172	20240829	175000	40988807	1934	1934	1934	1934	0
173	20240829	174900	40988807	1934	1934	1934	1934	0
174	20240829	174800	40988807	1934	1934	1934	1934	0
175	20240829	174700	40988807	1934	1934	1934	1934	0
176	20240829	174600	40988807	1934	1934	1934	1934	0
177	20240829	174500	40988807	1934	1934	1934	1934	0
178	20240829	174400	40988807	1934	1934	1934	1934	0
179	20240829	174300	40988807	1934	1934	1934	1934	0
180	20240829	174200	40988807	1934	1934	1934	1934	0
181	20240829	174100	40988807	1934	1934	1934	1934	0
182	20240829	174000	40988807	1934	1934	1934	1934	102
183	20240829	173900	40988807	1934	1934	1934	1934	0
184	20240829	173800	40988807	1934	1934	1934	1934	0
185	20240829	173700	40988807	1934	1934	1934	1934	0
186	20240829	173600	40988807	1934	1934	1934	1934	0
187	20240829	173500	40988807	1934	1934	1934	1934	0
188	20240829	173400	40988807	1934	1934	1934	1934	0
189	20240829	173300	40988807	1934	1934	1934	1934	0
190	20240829	173200	40988807	1934	1934	1934	1934	0
191	20240829	173100	40988807	1934	1934	1934	1934	0
192	20240829	173000	40988807	1934	1934	1934	1934	0
193	20240829	172900	40988807	1934	1934	1934	1934	0
194	20240829	172800	40988807	1934	1934	1934	1934	0
195	20240829	172700	40988807	1934	1934	1934	1934	0
196	20240829	172600	40988807	1934	1934	1934	1934	0
197	20240829	172500	40988807	1934	1934	1934	1934	0
198	20240829	172400	40988807	1934	1934	1934	1934	0
199	20240829	172300	40988807	1934	1934	1934	1934	0
200	20240829	172200	40988807	1934	1934	1934	1934	0
201	20240829	172100	40988807	1934	1934	1934	1934	0
202	20240829	172000	40988807	1934	1934	1934	1934	0
203	20240829	171900	40988807	1934	1934	1934	1934	0
204	20240829	171800	40988807	1934	1934	1934	1934	0
205	20240829	171700	40988807	1934	1934	1934	1934	0
206	20240829	171600	40988807	1934	1934	1934	1934	0
207	20240829	171500	40988807	1934	1934	1934	1934	0
208	20240829	171400	40988807	1934	1934	1934	1934	0
209	20240829	171300	40988807	1934	1934	1934	1934	0
210	20240829	171200	40988807	1934	1934	1934	1934	0
211	20240829	171100	40988807	1934	1934	1934	1934	0
212	20240829	171000	40988807	1934	1934	1934	1934	102
213	20240829	170900	40988807	1934	1934	1934	1934	0
214	20240829	170800	40988807	1934	1934	1934	1934	0
215	20240829	170700	40988807	1934	1934	1934	1934	0
216	20240829	170600	40988807	1934	1934	1934	1934	0
217	20240829	170500	40988807	1934	1934	1934	1934	0
218	20240829	170400	40988807	1934	1934	1934	1934	0
219	20240829	170300	40988807	1934	1934	1934	1934	0
220	20240829	170200	40988807	1934	1934	1934	1934	0
221	20240829	170100	40988807	1934	1934	1934	1934	0
222	20240829	170000	40988807	1934	1934	1934	1934	0
223	20240829	165900	40988807	1934	1934	1934	1934	0
224	20240829	165800	40988807	1934	1934	1934	1934	0
225	20240829	165700	40988807	1934	1934	1934	1934	0
226	20240829	165600	40988807	1934	1934	1934	1934	0
227	20240829	165500	40988807	1934	1934	1934	1934	0
228	20240829	165400	40988807	1934	1934	1934	1934	0
229	20240829	165300	40988807	1934	1934	1934	1934	0
230	20240829	165200	40988807	1934	1934	1934	1934	0
231	20240829	165100	40988807	1934	1934	1934	1934	0
232	20240829	165000	40988807	1934	1934	1934	1934	0
233	20240829	164900	40988807	1934	1934	1934	1934	0
234	20240829	164800	40988807	1934	1934	1934	1934	0
235	20240829	164700	40988807	1934	1934	1934	1934	0
236	20240829	164600	40988807	1934	1934	1934	1934	0
237	20240829	164500	40988807	1934	1934	1934	1934	0
238	20240829	164400	40988807	1934	1934	1934	1934	0
239	20240829	164300	40988807	1934	1934	1934	1934	0
240	20240829	164200	40988807	1934	1934	1934	1934	0
241	20240829	164100	40988807	1934	1934	1934	1934	0
242	20240829	164000	40988807	1934	1934	1934	1934	102
243	20240829	163900	40988807	1934	1934	1934	1934	0
244	20240829	163800	40988807	1934	1934	1934	1934	0
245	20240829	163700	40988807	1934	1934	1934	1934	0
246	20240829	163600	40988807	1934	1934	1934	1934	0
247	20240829	163500	40988807	1934	1934	1934	1934	0
248	20240829	163400	40988807	1934	1934	1934	1934	0
249	20240829	163300	40988807	1934	1934	1934	1934	0
250	20240829	163200	40988807	1934	1934	1934	1934	0
251	20240829	163100	40988807	1934	1934	1934	1934	0
252	20240829	163000	40988807	1934	1934	1934	1934	0
253	20240829	162900	40988807	1934	1934	1934	1934	0
254	20240829	162800	40988807	1934	1934	1934	1934	0
255	20240829	162700	40988807	1934	1934	1934	1934	0
256	20240829	162600	40988807	1934	1934	1934	1934	0
257	20240829	162500	40988807	1934	1934	1934	1934	0
258	20240829	162400	40988807	1934	1934	1934	1934	0
259	20240829	162300	40988807	1934	1934	1934	1934	0
260	20240829	162200	40988807	1934	1934	1934	1934	0
261	20240829	162100	40988807	1934	1934	1934	1934	0
262	20240829	162000	40988807	1934	1934	1934	1934	0
263	20240829	161900	40988807	1934	1934	1934	1934	0
264	20240829	161800	40988807	1934	1934	1934	1934	0
265	20240829	161700	40988807	1934	1934	1934	1934	0
266	20240829	161600	40988807	1934	1934	1934	1934	0
267	20240829	161500	40988807	1934	1934	1934	1934	0
268	20240829	161400	40988807	1934	1934	1934	1934	0
269	20240829	161300	40988807	1934	1934	1934	1934	0
270	20240829	161200	40988807	1934	1934	1934	1934	0
271	20240829	161100	40988807	1934	1934	1934	1934	0
272	20240829	161000	40988807	1934	1934	1934	1934	102
273	20240829	160900	40988807	1934	1934	1934	1934	0
274	20240829	160800	40988807	1934	1934	1934	1934	0
275	20240829	160700	40988807	1934	1934	1934	1934	0
276	20240829	160600	40988807	1934	1934	1934	1934	0
277	20240829	160500	40988807	1934	1934	1934	1934	0
278	20240829	160400	40988807	1934	1934	1934	1934	0
279	20240829	160300	40988807	1934	1934	1934	1934	0
280	20240829	160200	40988807	1934	1934	1934	1934	0
281	20240829	160100	40988807	1934	1934	1934	1934	0
282	20240829	160000	40988807	1934	1934	1934	1934	0
283	20240829	155900	40988807	1934	1934	1934	1934	0
284	20240829	155800	40988807	1934	1934	1934	1934	0
285	20240829	155700	40988807	1934	1934	1934	1934	0
286	20240829	155600	40988807	1934	1934	1934	1934	0
287	20240829	155500	40988807	1934	1934	1934	1934	0
288	20240829	155400	40988807	1934	1934	1934	1934	0
289	20240829	155300	40988807	1934	1934	1934	1934	0
290	20240829	155200	40988807	1934	1934	1934	1934	0
291	20240829	155100	40988807	1934	1934	1934	1934	0
292	20240829	155000	40988807	1934	1934	1934	1934	0
293	20240829	154900	40988807	1934	1934	1934	1934	0
294	20240829	154800	40988807	1934	1934	1934	1934	0
295	20240829	154700	40988807	1934	1934	1934	1934	0
296	20240829	154600	40988807	1934	1934	1934	1934	0
297	20240829	154500	40988807	1934	1934	1934	1934	0
298	20240829	154400	40988807	1934	1934	1934	1934	0
299	20240829	154300	40988807	1934	1934	1934	1934	0
300	20240829	154200	40988807	1934	1934	1934	1934	0
301	20240829	154100	40988807	1934	1934	1934	1934	0
302	20240829	154000	40988807	1934	1934	1934	1934	102
303	20240829	153900	40988807	1934	1934	1934	1934	0
304	20240829	153800	40988807	1934	1934	1934	1934	0
305	20240829	153700	40988807	1934	1934	1934	1934	0
306	20240829	153600	40988807	1934	1934	1934	1934	0
307	20240829	153500	40988807	1934	1934	1934	1934	0
308	20240829	153400	40988807	1934	1934	1934	1934	0
309	20240829	153300	40988807	1934	1934	1934	1934	0
310	20240829	153200	40988807	1934	1934	1934	1934	0
311	20240829	153100	40988807	1934	1934	1934	1934	0
312	20240829	153000	40988807	1934	1934	1934	1934	102
313	20240829	152900	40791539	1930	1930	1930	1930	0
314	20240829	152800	40791539	1930	1930	1930	1930	0
315	20240829	152700	40791539	1930	1930	1930	1930	0
316	20240829	152600	40791539	1930	1930	1930	1930	0
317	20240829	152500	40791539	1930	1930	1930	1930	0
318	20240829	152400	40791539	1930	1930	1930	1930	0
319	20240829	152300	40791539	1930	1930	1930	1930	0
320	20240829	152200	40791539	1930	1930	1930	1930	0
321	20240829	152100	40791539	1930	1930	1930	1930	0
322	20240829	152000	40791539	1930	1930	1930	1930	0
323	20240829	151900	40791539	1930	1932	1934	1930	184
324	20240829	151800	40436113	1934	1934	1934	1934	0
325	20240829	151700	40436113	1934	1933	1934	1933	982
326	20240829	151600	38537904	1933	1933	1933	1933	69
327	20240829	151500	38404527	1933	1933	1933	1933	0
328	20240829	151400	38404527	1933	1933	1933	1933	0
329	20240829	151300	38404527	1933	1932	1933	1930	4
330	20240829	151200	38396801	1934	1934	1934	1934	0
331	20240829	151100	38396801	1934	1934	1934	1934	0
332	20240829	151000	38396801	1934	1934	1934	1934	0
333	20240829	150900	38396801	1934	1934	1934	1934	0
334	20240829	150800	38396801	1934	1932	1934	1932	635
335	20240829	150700	37169943	1932	1932	1932	1932	150
336	20240829	150600	36880143	1932	1932	1932	1932	25
337	20240829	150500	36831843	1932	1932	1932	1930	103
338	20240829	150400	36633005	1932	1932	1932	1932	31
339	20240829	150300	36573113	1932	1932	1932	1930	37
340	20240829	150200	36501681	1930	1931	1931	1930	406
341	20240829	150100	35717901	1931	1931	1931	1931	20
342	20240829	150000	35679281	1932	1932	1932	1932	41
343	20240829	145900	35600069	1932	1932	1932	1930	1003
344	20240829	145800	33664271	1932	1932	1932	1932	2
345	20240829	145700	33660407	1930	1932	1932	1930	204
346	20240829	145600	33266478	1932	1932	1932	1932	5
347	20240829	145500	33256818	1930	1931	1931	1930	100
348	20240829	145400	33063803	1932	1932	1932	1932	0
349	20240829	145300	33063803	1932	1932	1932	1932	5
350	20240829	145200	33054143	1932	1932	1932	1932	0
351	20240829	145100	33054143	1932	1932	1932	1932	9
352	20240829	145000	33036755	1932	1932	1932	1932	12
353	20240829	144900	33013571	1932	1932	1932	1932	0
354	20240829	144800	33013571	1932	1932	1932	1932	0
355	20240829	144700	33013571	1932	1932	1932	1932	2
356	20240829	144600	33009707	1931	1931	1931	1931	10
357	20240829	144500	32990397	1932	1932	1932	1932	0
358	20240829	144400	32990397	1932	1932	1932	1932	0
359	20240829	144300	32990397	1932	1932	1932	1932	35
360	20240829	144200	32922777	1932	1932	1932	1932	0
361	20240829	144100	32922777	1932	1932	1932	1932	2
362	20240829	144000	32918913	1932	1932	1932	1932	3
363	20240829	143900	32913117	1932	1932	1932	1931	104
364	20240829	143800	32712290	1932	1932	1932	1932	1
365	20240829	143700	32710358	1932	1932	1932	1932	0
366	20240829	143600	32710358	1932	1932	1932	1932	0
367	20240829	143500	32710358	1932	1932	1932	1931	509
368	20240829	143400	31727476	1932	1932	1932	1932	1
369	20240829	143300	31725544	1932	1932	1932	1932	3
370	20240829	143200	31719748	1932	1931	1932	1931	12
371	20240829	143100	31696574	1933	1933	1933	1933	0
372	20240829	143000	31696574	1933	1933	1933	1933	0
373	20240829	142900	31696574	1933	1933	1933	1933	2
374	20240829	142800	31692708	1933	1933	1933	1933	9
375	20240829	142700	31675311	1933	1932	1933	1931	7
376	20240829	142600	31661789	1933	1933	1933	1933	0
377	20240829	142500	31661789	1933	1933	1933	1933	0
378	20240829	142400	31661789	1933	1933	1933	1933	0
379	20240829	142300	31661789	1933	1933	1933	1933	2
380	20240829	142200	31657923	1933	1933	1933	1933	0
381	20240829	142100	31657923	1933	1933	1933	1933	2
382	20240829	142000	31654057	1933	1933	1933	1933	2
383	20240829	141900	31650191	1933	1933	1933	1933	0
384	20240829	141800	31650191	1933	1933	1933	1933	1
385	20240829	141700	31648258	1933	1933	1933	1933	1
386	20240829	141600	31646325	1933	1933	1933	1933	0
387	20240829	141500	31646325	1933	1933	1933	1933	100
388	20240829	141400	31453025	1933	1933	1933	1933	0
389	20240829	141300	31453025	1933	1933	1933	1933	1
390	20240829	141200	31451092	1933	1933	1933	1933	2
391	20240829	141100	31447226	1933	1933	1933	1933	1
392	20240829	141000	31445293	1933	1931	1933	1931	180
393	20240829	140900	31097709	1933	1933	1933	1930	23
394	20240829	140800	31053313	1933	1933	1933	1933	0
395	20240829	140700	31053313	1933	1933	1933	1933	0
396	20240829	140600	31053313	1933	1933	1933	1933	0
397	20240829	140500	31053313	1933	1933	1933	1933	0
398	20240829	140400	31053313	1933	1933	1933	1933	0
399	20240829	140300	31053313	1933	1933	1933	1933	0
400	20240829	140200	31053313	1933	1930	1933	1930	208
401	20240829	140100	30651870	1934	1934	1934	1934	0
402	20240829	140000	30651870	1934	1934	1934	1934	0
403	20240829	135900	30651870	1934	1934	1934	1934	0
404	20240829	135800	30651870	1934	1934	1934	1934	0
405	20240829	135700	30651870	1934	1934	1934	1934	0
406	20240829	135600	30651870	1934	1934	1934	1934	0
407	20240829	135500	30651870	1934	1934	1934	1934	0
408	20240829	135400	30651870	1934	1934	1934	1934	2
409	20240829	135300	30648002	1933	1933	1933	1933	100
410	20240829	135200	30454702	1934	1934	1934	1934	0
411	20240829	135100	30454702	1934	1934	1934	1934	2
412	20240829	135000	30450834	1930	1930	1930	1930	0
413	20240829	134900	30450834	1930	1930	1930	1930	10
414	20240829	134800	30431534	1934	1934	1934	1934	0
415	20240829	134700	30431534	1934	1934	1934	1934	1
416	20240829	134600	30429600	1933	1933	1933	1933	1
417	20240829	134500	30427667	1934	1934	1934	1934	0
418	20240829	134400	30427667	1934	1934	1934	1934	0
419	20240829	134300	30427667	1934	1934	1934	1934	0
420	20240829	134200	30427667	1934	1934	1934	1934	0
421	20240829	134100	30427667	1934	1934	1934	1934	0
422	20240829	134000	30427667	1934	1934	1934	1934	0
423	20240829	133900	30427667	1934	1934	1934	1934	0
424	20240829	133800	30427667	1934	1934	1934	1934	0
425	20240829	133700	30427667	1934	1934	1934	1934	0
426	20240829	133600	30427667	1934	1934	1934	1934	0
427	20240829	133500	30427667	1934	1934	1934	1934	0
428	20240829	133400	30427667	1934	1934	1934	1934	0
429	20240829	133300	30427667	1934	1934	1934	1934	0
430	20240829	133200	30427667	1934	1934	1934	1934	0
431	20240829	133100	30427667	1934	1934	1934	1934	0
432	20240829	133000	30427667	1934	1934	1934	1934	0
433	20240829	132900	30427667	1934	1934	1934	1934	0
434	20240829	132800	30427667	1934	1934	1934	1934	0
435	20240829	132700	30427667	1934	1934	1934	1934	0
436	20240829	132600	30427667	1934	1934	1934	1934	0
437	20240829	132500	30427667	1934	1934	1934	1934	0
438	20240829	132400	30427667	1934	1934	1934	1934	0
439	20240829	132300	30427667	1934	1934	1934	1934	0
440	20240829	132200	30427667	1934	1934	1934	1934	0
441	20240829	132100	30427667	1934	1934	1934	1934	2
442	20240829	132000	30423799	1933	1933	1933	1933	4
443	20240829	131900	30416067	1933	1933	1933	1933	2
444	20240829	131800	30412201	1933	1933	1933	1933	0
445	20240829	131700	30412201	1933	1930	1933	1930	2
446	20240829	131600	30408338	1933	1933	1933	1933	0
447	20240829	131500	30408338	1933	1933	1933	1933	4
448	20240829	131400	30400606	1933	1933	1933	1933	0
449	20240829	131300	30400606	1933	1933	1933	1933	4
450	20240829	131200	30392874	1933	1933	1933	1933	0
451	20240829	131100	30392874	1933	1933	1933	1933	0
452	20240829	131000	30392874	1933	1933	1933	1933	0
453	20240829	130900	30392874	1933	1933	1933	1933	0
454	20240829	130800	30392874	1933	1933	1933	1933	0
455	20240829	130700	30392874	1933	1933	1933	1933	0
456	20240829	130600	30392874	1933	1933	1933	1933	0
457	20240829	130500	30392874	1933	1933	1933	1933	0
458	20240829	130400	30392874	1933	1933	1933	1933	0
459	20240829	130300	30392874	1933	1933	1933	1933	0
460	20240829	130200	30392874	1933	1933	1933	1933	0
461	20240829	130100	30392874	1933	1933	1933	1933	1
462	20240829	130000	30390941	1933	1933	1933	1933	0
463	20240829	125900	30390941	1933	1933	1933	1933	0
464	20240829	125800	30390941	1933	1933	1933	1933	0
465	20240829	125700	30390941	1933	1933	1933	1933	0
466	20240829	125600	30390941	1933	1933	1933	1933	0
467	20240829	125500	30390941	1933	1933	1933	1933	4
468	20240829	125400	30383209	1933	1933	1933	1933	5
469	20240829	125300	30373544	1934	1934	1934	1934	0
470	20240829	125200	30373544	1934	1934	1934	1934	0
471	20240829	125100	30373544	1934	1934	1934	1934	2
472	20240829	125000	30369676	1933	1933	1933	1933	33
473	20240829	124900	30305887	1934	1930	1934	1930	1074
474	20240829	124800	28233059	1934	1934	1934	1934	0
475	20240829	124700	28233059	1934	1934	1934	1934	0
476	20240829	124600	28233059	1934	1934	1934	1934	0
477	20240829	124500	28233059	1934	1934	1934	1934	0
478	20240829	124400	28233059	1934	1934	1934	1934	0
479	20240829	124300	28233059	1934	1934	1934	1934	0
480	20240829	124200	28233059	1934	1934	1934	1934	0
481	20240829	124100	28233059	1934	1934	1934	1934	0
482	20240829	124000	28233059	1934	1934	1934	1934	0
483	20240829	123900	28233059	1934	1934	1934	1934	0
484	20240829	123800	28233059	1934	1934	1934	1934	0
485	20240829	123700	28233059	1934	1934	1934	1934	0
486	20240829	123600	28233059	1934	1934	1934	1934	0
487	20240829	123500	28233059	1934	1934	1934	1934	0
488	20240829	123400	28233059	1934	1934	1934	1934	0
489	20240829	123300	28233059	1934	1934	1934	1934	0
490	20240829	123200	28233059	1934	1934	1934	1934	0
491	20240829	123100	28233059	1934	1934	1934	1934	0
492	20240829	123000	28233059	1934	1933	1934	1933	101
493	20240829	122900	28037825	1934	1934	1934	1934	0
494	20240829	122800	28037825	1934	1934	1934	1934	0
495	20240829	122700	28037825	1934	1934	1934	1934	0
496	20240829	122600	28037825	1934	1934	1934	1934	0
497	20240829	122500	28037825	1934	1934	1934	1934	0
498	20240829	122400	28037825	1934	1934	1934	1934	0
499	20240829	122300	28037825	1934	1934	1934	1934	0
500	20240829	122200	28037825	1934	1933	1934	1933	46
501	20240829	122100	27948906	1933	1933	1933	1933	0
502	20240829	122000	27948906	1933	1933	1933	1933	0
503	20240829	121900	27948906	1933	1933	1933	1933	0
504	20240829	121800	27948906	1933	1933	1933	1933	7
505	20240829	121700	27935375	1934	1934	1934	1934	0
506	20240829	121600	27935375	1934	1934	1934	1934	0
507	20240829	121500	27935375	1934	1933	1934	1933	2
508	20240829	121400	27931508	1930	1930	1930	1930	6
509	20240829	121300	27919928	1934	1934	1934	1934	0
510	20240829	121200	27919928	1934	1934	1934	1934	0
511	20240829	121100	27919928	1934	1934	1934	1934	0
512	20240829	121000	27919928	1934	1934	1934	1934	0
513	20240829	120900	27919928	1934	1934	1934	1934	0
514	20240829	120800	27919928	1934	1934	1934	1934	0
515	20240829	120700	27919928	1934	1934	1934	1934	0
516	20240829	120600	27919928	1934	1934	1934	1934	0
517	20240829	120500	27919928	1934	1934	1934	1930	398
518	20240829	120400	27151425	1932	1932	1932	1932	1
519	20240829	120300	27149493	1934	1934	1934	1934	0
520	20240829	120200	27149493	1934	1934	1934	1934	1
521	20240829	120100	27147559	1932	1932	1932	1932	51
522	20240829	120000	27049027	1934	1937	1937	1932	177
523	20240829	115900	26706996	1934	1934	1934	1934	0
524	20240829	115800	26706996	1934	1934	1934	1934	1380
525	20240829	115700	24038076	1937	1937	1937	1937	0
526	20240829	115600	24038076	1937	1937	1937	1937	0
527	20240829	115500	24038076	1937	1937	1937	1937	0
528	20240829	115400	24038076	1937	1937	1937	1937	0
529	20240829	115300	24038076	1937	1937	1937	1937	0
530	20240829	115200	24038076	1937	1937	1937	1937	0
531	20240829	115100	24038076	1937	1937	1937	1937	0
532	20240829	115000	24038076	1937	1937	1937	1937	0
533	20240829	114900	24038076	1937	1937	1937	1937	0
534	20240829	114800	24038076	1937	1937	1937	1937	0
535	20240829	114700	24038076	1937	1937	1937	1937	0
536	20240829	114600	24038076	1937	1937	1937	1937	0
537	20240829	114500	24038076	1937	1937	1937	1937	0
538	20240829	114400	24038076	1937	1937	1937	1937	0
539	20240829	114300	24038076	1937	1937	1937	1937	0
540	20240829	114200	24038076	1937	1937	1937	1937	0
541	20240829	114100	24038076	1937	1937	1937	1937	0
542	20240829	114000	24038076	1937	1937	1937	1937	0
543	20240829	113900	24038076	1937	1937	1937	1937	0
544	20240829	113800	24038076	1937	1937	1937	1937	30
545	20240829	113700	23979966	1937	1937	1937	1937	0
546	20240829	113600	23979966	1937	1937	1937	1937	20
547	20240829	113500	23941226	1937	1937	1937	1937	0
548	20240829	113400	23941226	1937	1937	1937	1937	3
549	20240829	113300	23935415	1938	1938	1938	1938	0
550	20240829	113200	23935415	1938	1938	1938	1938	0
551	20240829	113100	23935415	1938	1938	1938	1938	0
552	20240829	113000	23935415	1938	1938	1938	1938	0
553	20240829	112900	23935415	1938	1938	1938	1938	0
554	20240829	112800	23935415	1938	1938	1938	1938	0
555	20240829	112700	23935415	1938	1938	1938	1938	0
556	20240829	112600	23935415	1938	1938	1938	1938	0
557	20240829	112500	23935415	1938	1938	1938	1938	0
558	20240829	112400	23935415	1938	1938	1938	1938	0
559	20240829	112300	23935415	1938	1938	1938	1938	0
560	20240829	112200	23935415	1938	1938	1938	1938	0
561	20240829	112100	23935415	1938	1938	1938	1938	0
562	20240829	112000	23935415	1938	1938	1938	1938	0
563	20240829	111900	23935415	1938	1938	1938	1938	0
564	20240829	111800	23935415	1938	1938	1938	1938	0
565	20240829	111700	23935415	1938	1932	1938	1932	1238
566	20240829	111600	21543593	1938	1938	1938	1938	0
567	20240829	111500	21543593	1938	1933	1938	1933	12
568	20240829	111400	21520392	1938	1938	1938	1938	0
569	20240829	111300	21520392	1938	1938	1938	1938	2
570	20240829	111200	21516516	1938	1933	1938	1932	336
571	20240829	111100	20867253	1933	1933	1933	1933	300
572	20240829	111000	20287353	1938	1934	1938	1934	5
573	20240829	110900	20277673	1933	1933	1933	1933	1
574	20240829	110800	20275740	1933	1933	1933	1933	4
575	20240829	110700	20268008	1939	1939	1939	1939	0
576	20240829	110600	20268008	1939	1939	1939	1939	0
577	20240829	110500	20268008	1939	1939	1939	1939	0
578	20240829	110400	20268008	1939	1939	1939	1939	0
579	20240829	110300	20268008	1939	1939	1939	1939	0
580	20240829	110200	20268008	1939	1939	1939	1939	2
581	20240829	110100	20264130	1938	1938	1938	1938	2
582	20240829	110000	20260254	1938	1938	1938	1938	0
583	20240829	105900	20260254	1938	1938	1938	1938	998
584	20240829	105800	18326130	1938	1938	1938	1938	0
585	20240829	105700	18326130	1938	1938	1938	1938	0
586	20240829	105600	18326130	1938	1938	1938	1938	0
587	20240829	105500	18326130	1938	1938	1938	1938	0
588	20240829	105400	18326130	1938	1938	1938	1938	0
589	20240829	105300	18326130	1938	1938	1938	1938	0
590	20240829	105200	18326130	1938	1938	1938	1938	0
591	20240829	105100	18326130	1938	1938	1938	1938	0
592	20240829	105000	18326130	1938	1938	1938	1938	4
593	20240829	104900	18318378	1932	1932	1932	1932	47
594	20240829	104800	18227574	1938	1938	1938	1938	0
595	20240829	104700	18227574	1938	1938	1938	1938	0
596	20240829	104600	18227574	1938	1938	1938	1938	0
597	20240829	104500	18227574	1938	1932	1938	1932	71
598	20240829	104400	18090396	1938	1938	1938	1938	0
599	20240829	104300	18090396	1938	1938	1938	1938	1
600	20240829	104200	18088458	1938	1938	1938	1938	0
601	20240829	104100	18088458	1938	1938	1938	1938	0
602	20240829	104000	18088458	1938	1938	1938	1938	0
603	20240829	103900	18088458	1938	1938	1938	1938	0
604	20240829	103800	18088458	1938	1938	1938	1938	0
605	20240829	103700	18088458	1938	1938	1938	1938	0
606	20240829	103600	18088458	1938	1938	1938	1938	15
607	20240829	103500	18059388	1938	1934	1938	1933	511
608	20240829	103400	17071610	1938	1938	1938	1938	2
609	20240829	103300	17067734	1938	1938	1938	1938	40
610	20240829	103200	16990214	1939	1939	1939	1939	0
611	20240829	103100	16990214	1939	1939	1939	1939	0
612	20240829	103000	16990214	1939	1939	1939	1939	91
613	20240829	102900	16813765	1939	1939	1939	1939	1
614	20240829	102800	16811826	1933	1940	1940	1933	747
615	20240829	102700	15367525	1940	1940	1940	1940	0
616	20240829	102600	15367525	1940	1940	1940	1933	269
617	20240829	102500	14847522	1937	1940	1940	1937	34
618	20240829	102400	14781657	1938	1938	1938	1938	0
619	20240829	102300	14781657	1938	1938	1938	1938	0
620	20240829	102200	14781657	1938	1938	1938	1938	249
621	20240829	102100	14299095	1939	1939	1939	1939	1
622	20240829	102000	14297156	1940	1940	1940	1940	0
623	20240829	101900	14297156	1940	1939	1940	1939	4
624	20240829	101800	14289398	1940	1937	1940	1937	12
625	20240829	101700	14266148	1940	1940	1940	1940	0
626	20240829	101600	14266148	1940	1940	1940	1940	0
627	20240829	101500	14266148	1940	1940	1940	1940	0
628	20240829	101400	14266148	1940	1940	1940	1940	0
629	20240829	101300	14266148	1940	1940	1940	1940	0
630	20240829	101200	14266148	1940	1940	1940	1940	0
631	20240829	101100	14266148	1940	1940	1940	1940	0
632	20240829	101000	14266148	1940	1940	1940	1940	50
633	20240829	100900	14169148	1940	1940	1940	1940	0
634	20240829	100800	14169148	1940	1940	1940	1940	10
635	20240829	100700	14149748	1941	1941	1941	1941	1
636	20240829	100600	14147807	1935	1935	1935	1935	413
637	20240829	100500	13348652	1941	1941	1941	1941	0
638	20240829	100400	13348652	1941	1941	1941	1941	0
639	20240829	100300	13348652	1941	1941	1941	1941	0
640	20240829	100200	13348652	1941	1935	1941	1935	397
641	20240829	100100	12580451	1933	1942	1942	1933	894
642	20240829	100000	10847601	1948	1948	1948	1948	0
643	20240829	095900	10847601	1948	1948	1948	1948	0
644	20240829	095800	10847601	1948	1948	1948	1948	0
645	20240829	095700	10847601	1948	1948	1948	1948	0
646	20240829	095600	10847601	1948	1948	1948	1948	0
647	20240829	095500	10847601	1948	1948	1948	1948	0
648	20240829	095400	10847601	1948	1948	1948	1948	0
649	20240829	095300	10847601	1948	1948	1948	1948	0
650	20240829	095200	10847601	1948	1948	1948	1948	0
651	20240829	095100	10847601	1948	1948	1948	1948	0
652	20240829	095000	10847601	1948	1948	1948	1948	0
653	20240829	094900	10847601	1948	1948	1948	1948	0
654	20240829	094800	10847601	1948	1948	1948	1948	0
655	20240829	094700	10847601	1948	1948	1948	1948	0
656	20240829	094600	10847601	1948	1948	1948	1948	0
657	20240829	094500	10847601	1948	1948	1948	1948	0
658	20240829	094400	10847601	1948	1948	1948	1948	0
659	20240829	094300	10847601	1948	1948	1948	1948	10
660	20240829	094200	10828121	1948	1948	1948	1948	0
661	20240829	094100	10828121	1948	1948	1948	1948	0
662	20240829	094000	10828121	1948	1948	1948	1948	5
663	20240829	093900	10818381	1948	1948	1948	1948	11
664	20240829	093800	10796953	1948	1948	1948	1948	224
665	20240829	093700	10360601	1948	1948	1948	1948	2
666	20240829	093600	10356705	1948	1948	1948	1948	0
667	20240829	093500	10356705	1948	1948	1948	1948	1
668	20240829	093400	10354757	1940	1941	1941	1940	3
669	20240829	093300	10348936	1950	1950	1950	1950	0
670	20240829	093200	10348936	1950	1950	1950	1950	5
671	20240829	093100	10339186	1950	1950	1950	1950	0
672	20240829	093000	10339186	1950	1950	1950	1950	10
673	20240829	092900	10319686	1950	1950	1950	1950	0
674	20240829	092800	10319686	1950	1950	1950	1950	10
675	20240829	092700	10300186	1950	1951	1951	1950	400
676	20240829	092600	9519986	1952	1952	1952	1952	0
677	20240829	092500	9519986	1952	1952	1952	1952	0
678	20240829	092400	9519986	1952	1952	1952	1952	0
679	20240829	092300	9519986	1952	1953	1953	1952	42
680	20240829	092200	9438001	1955	1955	1955	1955	1
681	20240829	092100	9436046	1957	1958	1959	1942	1040
682	20240829	092000	7416186	1958	1958	1958	1958	35
683	20240829	091900	7347656	1959	1959	1959	1959	0
684	20240829	091800	7347656	1959	1956	1959	1956	98
685	20240829	091700	7155953	1941	1941	1941	1941	5
686	20240829	091600	7146248	1958	1942	1958	1941	183
687	20240829	091500	6790788	1959	1945	1959	1943	33
688	20240829	091400	6726321	1959	1959	1959	1959	0
689	20240829	091300	6726321	1959	1958	1959	1958	21
690	20240829	091200	6685202	1947	1947	1947	1947	9
691	20240829	091100	6667679	1960	1950	1960	1946	211
692	20240829	091000	6256529	1960	1960	1960	1960	3
693	20240829	090900	6250649	1961	1961	1961	1961	1
694	20240829	090800	6248688	1950	1950	1950	1950	8
695	20240829	090700	6233088	1962	1962	1962	1962	0
696	20240829	090600	6233088	1962	1962	1962	1962	5
697	20240829	090500	6223278	1962	1962	1962	1962	20
698	20240829	090400	6184038	1963	1951	1963	1950	524
699	20240829	090300	5161964	1963	1953	1963	1952	8
700	20240829	090200	5146283	1954	1955	1955	1954	2
701	20240829	090100	5142374	1964	1959	1964	1956	2452
702	20240829	090000	338907	1959	1959	1959	1959	167