KissMeData/080530/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	195100	47449378	1891	1891	1891	1891	2
3	20240814	195000	47449378	1891	1891	1891	1891	0
4	20240814	194900	47449378	1891	1891	1891	1891	0
5	20240814	194800	47449378	1891	1891	1891	1891	0
6	20240814	194700	47449378	1891	1891	1891	1891	0
7	20240814	194600	47449378	1891	1891	1891	1891	0
8	20240814	194500	47449378	1891	1891	1891	1891	0
9	20240814	194400	47449378	1891	1891	1891	1891	0
10	20240814	194300	47449378	1891	1891	1891	1891	0
11	20240814	194200	47449378	1891	1891	1891	1891	0
12	20240814	194100	47449378	1891	1891	1891	1891	0
13	20240814	194000	47449378	1891	1891	1891	1891	0
14	20240814	193900	47449378	1891	1891	1891	1891	0
15	20240814	193800	47449378	1891	1891	1891	1891	0
16	20240814	193700	47449378	1891	1891	1891	1891	0
17	20240814	193600	47449378	1891	1891	1891	1891	0
18	20240814	193500	47449378	1891	1891	1891	1891	0
19	20240814	193400	47449378	1891	1891	1891	1891	0
20	20240814	193300	47449378	1891	1891	1891	1891	0
21	20240814	193200	47449378	1891	1891	1891	1891	0
22	20240814	193100	47449378	1891	1891	1891	1891	0
23	20240814	193000	47449378	1891	1891	1891	1891	0
24	20240814	192900	47449378	1891	1891	1891	1891	0
25	20240814	192800	47449378	1891	1891	1891	1891	0
26	20240814	192700	47449378	1891	1891	1891	1891	0
27	20240814	192600	47449378	1891	1891	1891	1891	0
28	20240814	192500	47449378	1891	1891	1891	1891	0
29	20240814	192400	47449378	1891	1891	1891	1891	0
30	20240814	192300	47449378	1891	1891	1891	1891	0
31	20240814	192200	47449378	1891	1891	1891	1891	0
32	20240814	192100	47449378	1891	1891	1891	1891	2
33	20240814	192000	47449378	1891	1891	1891	1891	0
34	20240814	191900	47449378	1891	1891	1891	1891	0
35	20240814	191800	47449378	1891	1891	1891	1891	0
36	20240814	191700	47449378	1891	1891	1891	1891	0
37	20240814	191600	47449378	1891	1891	1891	1891	0
38	20240814	191500	47449378	1891	1891	1891	1891	0
39	20240814	191400	47449378	1891	1891	1891	1891	0
40	20240814	191300	47449378	1891	1891	1891	1891	0
41	20240814	191200	47449378	1891	1891	1891	1891	0
42	20240814	191100	47449378	1891	1891	1891	1891	0
43	20240814	191000	47449378	1891	1891	1891	1891	0
44	20240814	190900	47449378	1891	1891	1891	1891	0
45	20240814	190800	47449378	1891	1891	1891	1891	0
46	20240814	190700	47449378	1891	1891	1891	1891	0
47	20240814	190600	47449378	1891	1891	1891	1891	0
48	20240814	190500	47449378	1891	1891	1891	1891	0
49	20240814	190400	47449378	1891	1891	1891	1891	0
50	20240814	190300	47449378	1891	1891	1891	1891	0
51	20240814	190200	47449378	1891	1891	1891	1891	0
52	20240814	190100	47449378	1891	1891	1891	1891	0
53	20240814	190000	47449378	1891	1891	1891	1891	0
54	20240814	185900	47449378	1891	1891	1891	1891	0
55	20240814	185800	47449378	1891	1891	1891	1891	0
56	20240814	185700	47449378	1891	1891	1891	1891	0
57	20240814	185600	47449378	1891	1891	1891	1891	0
58	20240814	185500	47449378	1891	1891	1891	1891	0
59	20240814	185400	47449378	1891	1891	1891	1891	0
60	20240814	185300	47449378	1891	1891	1891	1891	0
61	20240814	185200	47449378	1891	1891	1891	1891	0
62	20240814	185100	47449378	1891	1891	1891	1891	2
63	20240814	185000	47449378	1891	1891	1891	1891	0
64	20240814	184900	47449378	1891	1891	1891	1891	0
65	20240814	184800	47449378	1891	1891	1891	1891	0
66	20240814	184700	47449378	1891	1891	1891	1891	0
67	20240814	184600	47449378	1891	1891	1891	1891	0
68	20240814	184500	47449378	1891	1891	1891	1891	0
69	20240814	184400	47449378	1891	1891	1891	1891	0
70	20240814	184300	47449378	1891	1891	1891	1891	0
71	20240814	184200	47449378	1891	1891	1891	1891	0
72	20240814	184100	47449378	1891	1891	1891	1891	0
73	20240814	184000	47449378	1891	1891	1891	1891	0
74	20240814	183900	47449378	1891	1891	1891	1891	0
75	20240814	183800	47449378	1891	1891	1891	1891	0
76	20240814	183700	47449378	1891	1891	1891	1891	0
77	20240814	183600	47449378	1891	1891	1891	1891	0
78	20240814	183500	47449378	1891	1891	1891	1891	0
79	20240814	183400	47449378	1891	1891	1891	1891	0
80	20240814	183300	47449378	1891	1891	1891	1891	0
81	20240814	183200	47449378	1891	1891	1891	1891	0
82	20240814	183100	47449378	1891	1891	1891	1891	0
83	20240814	183000	47449378	1891	1891	1891	1891	0
84	20240814	182900	47449378	1891	1891	1891	1891	0
85	20240814	182800	47449378	1891	1891	1891	1891	0
86	20240814	182700	47449378	1891	1891	1891	1891	0
87	20240814	182600	47449378	1891	1891	1891	1891	0
88	20240814	182500	47449378	1891	1891	1891	1891	0
89	20240814	182400	47449378	1891	1891	1891	1891	0
90	20240814	182300	47449378	1891	1891	1891	1891	0
91	20240814	182200	47449378	1891	1891	1891	1891	0
92	20240814	182100	47449378	1891	1891	1891	1891	2
93	20240814	182000	47449378	1891	1891	1891	1891	0
94	20240814	181900	47449378	1891	1891	1891	1891	0
95	20240814	181800	47449378	1891	1891	1891	1891	0
96	20240814	181700	47449378	1891	1891	1891	1891	0
97	20240814	181600	47449378	1891	1891	1891	1891	0
98	20240814	181500	47449378	1891	1891	1891	1891	0
99	20240814	181400	47449378	1891	1891	1891	1891	0
100	20240814	181300	47449378	1891	1891	1891	1891	0
101	20240814	181200	47449378	1891	1891	1891	1891	0
102	20240814	181100	47449378	1891	1891	1891	1891	0
103	20240814	181000	47449378	1891	1891	1891	1891	0
104	20240814	180900	47449378	1891	1891	1891	1891	0
105	20240814	180800	47449378	1891	1891	1891	1891	0
106	20240814	180700	47449378	1891	1891	1891	1891	0
107	20240814	180600	47449378	1891	1891	1891	1891	0
108	20240814	180500	47449378	1891	1891	1891	1891	0
109	20240814	180400	47449378	1891	1891	1891	1891	0
110	20240814	180300	47449378	1891	1891	1891	1891	0
111	20240814	180200	47449378	1891	1891	1891	1891	0
112	20240814	180100	47449378	1891	1891	1891	1891	0
113	20240814	180000	47449378	1891	1891	1891	1891	0
114	20240814	175900	47449378	1891	1891	1891	1891	0
115	20240814	175800	47449378	1891	1891	1891	1891	0
116	20240814	175700	47449378	1891	1891	1891	1891	0
117	20240814	175600	47449378	1891	1891	1891	1891	0
118	20240814	175500	47449378	1891	1891	1891	1891	0
119	20240814	175400	47449378	1891	1891	1891	1891	0
120	20240814	175300	47449378	1891	1891	1891	1891	0
121	20240814	175200	47449378	1891	1891	1891	1891	0
122	20240814	175100	47449378	1891	1891	1891	1891	2
123	20240814	175000	47449378	1891	1891	1891	1891	0
124	20240814	174900	47449378	1891	1891	1891	1891	0
125	20240814	174800	47449378	1891	1891	1891	1891	0
126	20240814	174700	47449378	1891	1891	1891	1891	0
127	20240814	174600	47449378	1891	1891	1891	1891	0
128	20240814	174500	47449378	1891	1891	1891	1891	0
129	20240814	174400	47449378	1891	1891	1891	1891	0
130	20240814	174300	47449378	1891	1891	1891	1891	0
131	20240814	174200	47449378	1891	1891	1891	1891	0
132	20240814	174100	47449378	1891	1891	1891	1891	0
133	20240814	174000	47449378	1891	1891	1891	1891	0
134	20240814	173900	47449378	1891	1891	1891	1891	0
135	20240814	173800	47449378	1891	1891	1891	1891	0
136	20240814	173700	47449378	1891	1891	1891	1891	0
137	20240814	173600	47449378	1891	1891	1891	1891	0
138	20240814	173500	47449378	1891	1891	1891	1891	0
139	20240814	173400	47449378	1891	1891	1891	1891	0
140	20240814	173300	47449378	1891	1891	1891	1891	0
141	20240814	173200	47449378	1891	1891	1891	1891	0
142	20240814	173100	47449378	1891	1891	1891	1891	0
143	20240814	173000	47449378	1891	1891	1891	1891	0
144	20240814	172900	47449378	1891	1891	1891	1891	0
145	20240814	172800	47449378	1891	1891	1891	1891	0
146	20240814	172700	47449378	1891	1891	1891	1891	0
147	20240814	172600	47449378	1891	1891	1891	1891	0
148	20240814	172500	47449378	1891	1891	1891	1891	0
149	20240814	172400	47449378	1891	1891	1891	1891	0
150	20240814	172300	47449378	1891	1891	1891	1891	0
151	20240814	172200	47449378	1891	1891	1891	1891	0
152	20240814	172100	47449378	1891	1891	1891	1891	2
153	20240814	172000	47449378	1891	1891	1891	1891	0
154	20240814	171900	47449378	1891	1891	1891	1891	0
155	20240814	171800	47449378	1891	1891	1891	1891	0
156	20240814	171700	47449378	1891	1891	1891	1891	0
157	20240814	171600	47449378	1891	1891	1891	1891	0
158	20240814	171500	47449378	1891	1891	1891	1891	0
159	20240814	171400	47449378	1891	1891	1891	1891	0
160	20240814	171300	47449378	1891	1891	1891	1891	0
161	20240814	171200	47449378	1891	1891	1891	1891	0
162	20240814	171100	47449378	1891	1891	1891	1891	0
163	20240814	171000	47449378	1891	1891	1891	1891	0
164	20240814	170900	47449378	1891	1891	1891	1891	0
165	20240814	170800	47449378	1891	1891	1891	1891	0
166	20240814	170700	47449378	1891	1891	1891	1891	0
167	20240814	170600	47449378	1891	1891	1891	1891	0
168	20240814	170500	47449378	1891	1891	1891	1891	0
169	20240814	170400	47449378	1891	1891	1891	1891	0
170	20240814	170300	47449378	1891	1891	1891	1891	0
171	20240814	170200	47449378	1891	1891	1891	1891	0
172	20240814	170100	47449378	1891	1891	1891	1891	0
173	20240814	170000	47449378	1891	1891	1891	1891	0
174	20240814	165900	47449378	1891	1891	1891	1891	0
175	20240814	165800	47449378	1891	1891	1891	1891	0
176	20240814	165700	47449378	1891	1891	1891	1891	0
177	20240814	165600	47449378	1891	1891	1891	1891	0
178	20240814	165500	47449378	1891	1891	1891	1891	0
179	20240814	165400	47449378	1891	1891	1891	1891	0
180	20240814	165300	47449378	1891	1891	1891	1891	0
181	20240814	165200	47449378	1891	1891	1891	1891	0
182	20240814	165100	47449378	1891	1891	1891	1891	2
183	20240814	165000	47449378	1891	1891	1891	1891	0
184	20240814	164900	47449378	1891	1891	1891	1891	0
185	20240814	164800	47449378	1891	1891	1891	1891	0
186	20240814	164700	47449378	1891	1891	1891	1891	0
187	20240814	164600	47449378	1891	1891	1891	1891	0
188	20240814	164500	47449378	1891	1891	1891	1891	0
189	20240814	164400	47449378	1891	1891	1891	1891	0
190	20240814	164300	47449378	1891	1891	1891	1891	0
191	20240814	164200	47449378	1891	1891	1891	1891	0
192	20240814	164100	47449378	1891	1891	1891	1891	0
193	20240814	164000	47449378	1891	1891	1891	1891	0
194	20240814	163900	47449378	1891	1891	1891	1891	0
195	20240814	163800	47449378	1891	1891	1891	1891	0
196	20240814	163700	47449378	1891	1891	1891	1891	0
197	20240814	163600	47449378	1891	1891	1891	1891	0
198	20240814	163500	47449378	1891	1891	1891	1891	0
199	20240814	163400	47449378	1891	1891	1891	1891	0
200	20240814	163300	47449378	1891	1891	1891	1891	0
201	20240814	163200	47449378	1891	1891	1891	1891	0
202	20240814	163100	47449378	1891	1891	1891	1891	0
203	20240814	163000	47449378	1891	1891	1891	1891	0
204	20240814	162900	47449378	1891	1891	1891	1891	0
205	20240814	162800	47449378	1891	1891	1891	1891	0
206	20240814	162700	47449378	1891	1891	1891	1891	0
207	20240814	162600	47449378	1891	1891	1891	1891	0
208	20240814	162500	47449378	1891	1891	1891	1891	0
209	20240814	162400	47449378	1891	1891	1891	1891	0
210	20240814	162300	47449378	1891	1891	1891	1891	0
211	20240814	162200	47449378	1891	1891	1891	1891	0
212	20240814	162100	47449378	1891	1891	1891	1891	2
213	20240814	162000	47449378	1891	1891	1891	1891	0
214	20240814	161900	47449378	1891	1891	1891	1891	0
215	20240814	161800	47449378	1891	1891	1891	1891	0
216	20240814	161700	47449378	1891	1891	1891	1891	0
217	20240814	161600	47449378	1891	1891	1891	1891	0
218	20240814	161500	47449378	1891	1891	1891	1891	0
219	20240814	161400	47449378	1891	1891	1891	1891	0
220	20240814	161300	47449378	1891	1891	1891	1891	0
221	20240814	161200	47449378	1891	1891	1891	1891	0
222	20240814	161100	47449378	1891	1891	1891	1891	0
223	20240814	161000	47449378	1891	1891	1891	1891	0
224	20240814	160900	47449378	1891	1891	1891	1891	0
225	20240814	160800	47449378	1891	1891	1891	1891	0
226	20240814	160700	47449378	1891	1891	1891	1891	0
227	20240814	160600	47449378	1891	1891	1891	1891	0
228	20240814	160500	47449378	1891	1891	1891	1891	0
229	20240814	160400	47449378	1891	1891	1891	1891	0
230	20240814	160300	47449378	1891	1891	1891	1891	0
231	20240814	160200	47449378	1891	1891	1891	1891	0
232	20240814	160100	47449378	1891	1891	1891	1891	0
233	20240814	160000	47449378	1891	1891	1891	1891	0
234	20240814	155900	47449378	1891	1891	1891	1891	0
235	20240814	155800	47449378	1891	1891	1891	1891	0
236	20240814	155700	47449378	1891	1891	1891	1891	0
237	20240814	155600	47449378	1891	1891	1891	1891	0
238	20240814	155500	47449378	1891	1891	1891	1891	0
239	20240814	155400	47449378	1891	1891	1891	1891	0
240	20240814	155300	47449378	1891	1891	1891	1891	0
241	20240814	155200	47449378	1891	1891	1891	1891	0
242	20240814	155100	47449378	1891	1891	1891	1891	2
243	20240814	155000	47449378	1891	1891	1891	1891	0
244	20240814	154900	47449378	1891	1891	1891	1891	0
245	20240814	154800	47449378	1891	1891	1891	1891	0
246	20240814	154700	47449378	1891	1891	1891	1891	0
247	20240814	154600	47449378	1891	1891	1891	1891	0
248	20240814	154500	47449378	1891	1891	1891	1891	0
249	20240814	154400	47449378	1891	1891	1891	1891	0
250	20240814	154300	47449378	1891	1891	1891	1891	0
251	20240814	154200	47449378	1891	1891	1891	1891	0
252	20240814	154100	47449378	1891	1891	1891	1891	0
253	20240814	154000	47449378	1891	1891	1891	1891	0
254	20240814	153900	47449378	1891	1891	1891	1891	0
255	20240814	153800	47449378	1891	1891	1891	1891	0
256	20240814	153700	47449378	1891	1891	1891	1891	0
257	20240814	153600	47449378	1891	1891	1891	1891	0
258	20240814	153500	47449378	1891	1891	1891	1891	0
259	20240814	153400	47449378	1891	1891	1891	1891	0
260	20240814	153300	47449378	1891	1891	1891	1891	0
261	20240814	153200	47449378	1891	1891	1891	1891	0
262	20240814	153100	47449378	1891	1891	1891	1891	0
263	20240814	153000	47449378	1891	1891	1891	1891	2
264	20240814	152900	47445596	1892	1892	1892	1892	0
265	20240814	152800	47445596	1892	1892	1892	1892	0
266	20240814	152700	47445596	1892	1892	1892	1892	0
267	20240814	152600	47445596	1892	1892	1892	1892	0
268	20240814	152500	47445596	1892	1892	1892	1892	0
269	20240814	152400	47445596	1892	1892	1892	1892	0
270	20240814	152300	47445596	1892	1892	1892	1892	0
271	20240814	152200	47445596	1892	1892	1892	1892	0
272	20240814	152100	47445596	1892	1892	1892	1892	0
273	20240814	152000	47445596	1892	1892	1892	1892	0
274	20240814	151900	47445596	1892	1884	1892	1878	452
275	20240814	151800	46595306	1885	1886	1889	1885	227
276	20240814	151700	46167354	1889	1889	1889	1889	0
277	20240814	151600	46167354	1889	1889	1889	1889	0
278	20240814	151500	46167354	1889	1889	1889	1889	0
279	20240814	151400	46167354	1889	1889	1889	1889	0
280	20240814	151300	46167354	1889	1889	1889	1889	0
281	20240814	151200	46167354	1889	1889	1889	1889	1
282	20240814	151100	46165465	1889	1889	1889	1889	0
283	20240814	151000	46165465	1889	1889	1889	1889	0
284	20240814	150900	46165465	1889	1889	1889	1889	0
285	20240814	150800	46165465	1889	1889	1889	1889	0
286	20240814	150700	46165465	1889	1889	1889	1889	0
287	20240814	150600	46165465	1889	1889	1889	1889	0
288	20240814	150500	46165465	1889	1889	1889	1889	1
289	20240814	150400	46163576	1889	1889	1889	1889	9
290	20240814	150300	46146575	1893	1893	1893	1893	0
291	20240814	150200	46146575	1893	1893	1893	1893	0
292	20240814	150100	46146575	1893	1893	1893	1893	0
293	20240814	150000	46146575	1893	1893	1893	1893	0
294	20240814	145900	46146575	1893	1893	1893	1893	0
295	20240814	145800	46146575	1893	1893	1893	1893	102
296	20240814	145700	45953489	1893	1893	1893	1893	0
297	20240814	145600	45953489	1893	1893	1893	1893	0
298	20240814	145500	45953489	1893	1893	1893	1893	0
299	20240814	145400	45953489	1893	1893	1893	1893	0
300	20240814	145300	45953489	1893	1893	1893	1893	0
301	20240814	145200	45953489	1893	1893	1893	1893	0
302	20240814	145100	45953489	1893	1893	1893	1893	0
303	20240814	145000	45953489	1893	1893	1893	1893	0
304	20240814	144900	45953489	1893	1893	1893	1893	0
305	20240814	144800	45953489	1893	1893	1893	1893	0
306	20240814	144700	45953489	1893	1893	1893	1893	0
307	20240814	144600	45953489	1893	1893	1893	1893	0
308	20240814	144500	45953489	1893	1893	1893	1893	0
309	20240814	144400	45953489	1893	1893	1893	1893	0
310	20240814	144300	45953489	1893	1893	1893	1893	0
311	20240814	144200	45953489	1893	1893	1893	1893	0
312	20240814	144100	45953489	1893	1893	1893	1893	0
313	20240814	144000	45953489	1893	1893	1893	1893	0
314	20240814	143900	45953489	1893	1893	1893	1893	0
315	20240814	143800	45953489	1893	1893	1893	1893	16
316	20240814	143700	45923201	1893	1893	1893	1893	0
317	20240814	143600	45923201	1893	1893	1893	1893	0
318	20240814	143500	45923201	1893	1893	1893	1893	1
319	20240814	143400	45921308	1893	1893	1893	1893	0
320	20240814	143300	45921308	1893	1893	1893	1893	0
321	20240814	143200	45921308	1893	1893	1893	1893	63
322	20240814	143100	45802049	1893	1893	1893	1893	0
323	20240814	143000	45802049	1893	1893	1893	1893	0
324	20240814	142900	45802049	1893	1893	1893	1893	0
325	20240814	142800	45802049	1893	1893	1893	1893	1
326	20240814	142700	45800156	1892	1892	1892	1892	0
327	20240814	142600	45800156	1892	1892	1892	1892	5
328	20240814	142500	45790696	1892	1892	1892	1892	5
329	20240814	142400	45781236	1891	1891	1891	1891	30
330	20240814	142300	45724506	1891	1891	1891	1891	5
331	20240814	142200	45715051	1885	1885	1885	1885	0
332	20240814	142100	45715051	1885	1885	1885	1885	0
333	20240814	142000	45715051	1885	1885	1885	1885	0
334	20240814	141900	45715051	1885	1885	1885	1885	0
335	20240814	141800	45715051	1885	1885	1885	1885	0
336	20240814	141700	45715051	1885	1885	1885	1885	0
337	20240814	141600	45715051	1885	1885	1885	1885	0
338	20240814	141500	45715051	1885	1885	1885	1885	0
339	20240814	141400	45715051	1885	1885	1885	1885	0
340	20240814	141300	45715051	1885	1885	1885	1885	0
341	20240814	141200	45715051	1885	1885	1885	1885	0
342	20240814	141100	45715051	1885	1885	1885	1885	0
343	20240814	141000	45715051	1885	1885	1885	1885	100
344	20240814	140900	45526551	1891	1891	1891	1891	0
345	20240814	140800	45526551	1891	1891	1891	1891	0
346	20240814	140700	45526551	1891	1891	1891	1891	0
347	20240814	140600	45526551	1891	1891	1891	1891	0
348	20240814	140500	45526551	1891	1891	1891	1891	0
349	20240814	140400	45526551	1891	1891	1891	1891	1
350	20240814	140300	45524660	1891	1891	1891	1891	0
351	20240814	140200	45524660	1891	1891	1891	1891	0
352	20240814	140100	45524660	1891	1891	1891	1891	0
353	20240814	140000	45524660	1891	1891	1891	1891	0
354	20240814	135900	45524660	1891	1891	1891	1891	0
355	20240814	135800	45524660	1891	1891	1891	1891	0
356	20240814	135700	45524660	1891	1891	1891	1891	0
357	20240814	135600	45524660	1891	1891	1891	1891	0
358	20240814	135500	45524660	1891	1891	1891	1891	0
359	20240814	135400	45524660	1891	1891	1891	1891	100
360	20240814	135300	45335560	1891	1891	1891	1891	200
361	20240814	135200	44957360	1891	1891	1891	1891	0
362	20240814	135100	44957360	1891	1891	1891	1891	0
363	20240814	135000	44957360	1891	1891	1891	1891	0
364	20240814	134900	44957360	1891	1891	1891	1891	0
365	20240814	134800	44957360	1891	1891	1891	1891	0
366	20240814	134700	44957360	1891	1891	1891	1891	0
367	20240814	134600	44957360	1891	1891	1891	1891	0
368	20240814	134500	44957360	1891	1891	1891	1891	0
369	20240814	134400	44957360	1891	1891	1891	1891	0
370	20240814	134300	44957360	1891	1891	1891	1891	0
371	20240814	134200	44957360	1891	1891	1891	1891	0
372	20240814	134100	44957360	1891	1891	1891	1891	0
373	20240814	134000	44957360	1891	1891	1891	1891	25
374	20240814	133900	44910085	1892	1892	1892	1892	0
375	20240814	133800	44910085	1892	1892	1892	1892	0
376	20240814	133700	44910085	1892	1892	1892	1892	0
377	20240814	133600	44910085	1892	1892	1892	1892	0
378	20240814	133500	44910085	1892	1892	1892	1892	0
379	20240814	133400	44910085	1892	1892	1892	1892	0
380	20240814	133300	44910085	1892	1892	1892	1892	0
381	20240814	133200	44910085	1892	1892	1892	1892	0
382	20240814	133100	44910085	1892	1892	1892	1892	0
383	20240814	133000	44910085	1892	1892	1892	1892	0
384	20240814	132900	44910085	1892	1892	1892	1892	0
385	20240814	132800	44910085	1892	1892	1892	1892	0
386	20240814	132700	44910085	1892	1892	1892	1892	0
387	20240814	132600	44910085	1892	1892	1892	1892	1
388	20240814	132500	44908193	1874	1874	1874	1874	0
389	20240814	132400	44908193	1874	1874	1874	1874	0
390	20240814	132300	44908193	1874	1874	1874	1874	0
391	20240814	132200	44908193	1874	1874	1874	1874	0
392	20240814	132100	44908193	1874	1874	1874	1874	0
393	20240814	132000	44908193	1874	1878	1878	1874	1000
394	20240814	131900	43033067	1877	1881	1881	1877	100
395	20240814	131800	42845075	1879	1879	1879	1879	0
396	20240814	131700	42845075	1879	1879	1879	1879	0
397	20240814	131600	42845075	1879	1879	1879	1879	0
398	20240814	131500	42845075	1879	1879	1879	1879	0
399	20240814	131400	42845075	1879	1879	1879	1879	0
400	20240814	131300	42845075	1879	1879	1879	1879	0
401	20240814	131200	42845075	1879	1879	1879	1879	0
402	20240814	131100	42845075	1879	1879	1879	1879	0
403	20240814	131000	42845075	1879	1879	1879	1879	0
404	20240814	130900	42845075	1879	1879	1879	1879	0
405	20240814	130800	42845075	1879	1879	1879	1879	0
406	20240814	130700	42845075	1879	1879	1879	1879	0
407	20240814	130600	42845075	1879	1879	1879	1879	0
408	20240814	130500	42845075	1879	1879	1879	1879	0
409	20240814	130400	42845075	1879	1879	1879	1879	0
410	20240814	130300	42845075	1879	1879	1879	1879	0
411	20240814	130200	42845075	1879	1879	1879	1879	0
412	20240814	130100	42845075	1879	1879	1879	1879	0
413	20240814	130000	42845075	1879	1879	1879	1879	0
414	20240814	125900	42845075	1879	1879	1879	1879	0
415	20240814	125800	42845075	1879	1879	1879	1879	0
416	20240814	125700	42845075	1879	1879	1879	1879	0
417	20240814	125600	42845075	1879	1879	1879	1879	0
418	20240814	125500	42845075	1879	1879	1879	1879	0
419	20240814	125400	42845075	1879	1879	1879	1879	100
420	20240814	125300	42657175	1877	1877	1877	1877	0
421	20240814	125200	42657175	1877	1877	1877	1877	0
422	20240814	125100	42657175	1877	1877	1877	1877	0
423	20240814	125000	42657175	1877	1877	1877	1877	0
424	20240814	124900	42657175	1877	1877	1877	1877	22
425	20240814	124800	42615881	1872	1872	1872	1872	0
426	20240814	124700	42615881	1872	1893	1893	1872	1200
427	20240814	124600	40350334	1893	1893	1893	1893	0
428	20240814	124500	40350334	1893	1893	1893	1893	0
429	20240814	124400	40350334	1893	1893	1893	1893	0
430	20240814	124300	40350334	1893	1893	1893	1893	0
431	20240814	124200	40350334	1893	1893	1893	1893	0
432	20240814	124100	40350334	1893	1893	1893	1893	0
433	20240814	124000	40350334	1893	1893	1893	1893	0
434	20240814	123900	40350334	1893	1893	1893	1893	0
435	20240814	123800	40350334	1893	1893	1893	1893	0
436	20240814	123700	40350334	1893	1893	1893	1893	0
437	20240814	123600	40350334	1893	1893	1893	1893	0
438	20240814	123500	40350334	1893	1893	1893	1893	259
439	20240814	123400	39860047	1893	1893	1893	1893	0
440	20240814	123300	39860047	1893	1899	1899	1893	4000
441	20240814	123200	32283950	1899	1899	1899	1899	0
442	20240814	123100	32283950	1899	1899	1899	1899	821
443	20240814	123000	30724871	1900	1900	1900	1900	5
444	20240814	122900	30715371	1900	1901	1901	1900	2154
445	20240814	122800	26622573	1913	1913	1913	1913	1
446	20240814	122700	26620660	1900	1900	1900	1900	0
447	20240814	122600	26620660	1900	1900	1900	1900	0
448	20240814	122500	26620660	1900	1900	1900	1900	0
449	20240814	122400	26620660	1900	1900	1900	1900	0
450	20240814	122300	26620660	1900	1900	1900	1900	0
451	20240814	122200	26620660	1900	1900	1900	1900	0
452	20240814	122100	26620660	1900	1900	1900	1900	0
453	20240814	122000	26620660	1900	1900	1900	1900	0
454	20240814	121900	26620660	1900	1900	1900	1900	0
455	20240814	121800	26620660	1900	1900	1900	1900	0
456	20240814	121700	26620660	1900	1900	1900	1900	0
457	20240814	121600	26620660	1900	1900	1900	1900	0
458	20240814	121500	26620660	1900	1900	1900	1900	0
459	20240814	121400	26620660	1900	1900	1900	1900	0
460	20240814	121300	26620660	1900	1900	1900	1900	0
461	20240814	121200	26620660	1900	1900	1900	1900	0
462	20240814	121100	26620660	1900	1900	1900	1900	0
463	20240814	121000	26620660	1900	1900	1900	1900	0
464	20240814	120900	26620660	1900	1900	1900	1900	0
465	20240814	120800	26620660	1900	1900	1900	1900	0
466	20240814	120700	26620660	1900	1901	1901	1900	525
467	20240814	120600	25623027	1906	1906	1906	1906	0
468	20240814	120500	25623027	1906	1906	1906	1906	0
469	20240814	120400	25623027	1906	1906	1906	1906	0
470	20240814	120300	25623027	1906	1906	1906	1906	0
471	20240814	120200	25623027	1906	1906	1906	1906	101
472	20240814	120100	25430521	1905	1905	1905	1905	40
473	20240814	120000	25354321	1901	1901	1901	1901	0
474	20240814	115900	25354321	1901	1901	1901	1901	16
475	20240814	115800	25323905	1900	1900	1900	1900	0
476	20240814	115700	25323905	1900	1900	1900	1900	0
477	20240814	115600	25323905	1900	1900	1900	1900	0
478	20240814	115500	25323905	1900	1900	1900	1900	0
479	20240814	115400	25323905	1900	1900	1900	1900	0
480	20240814	115300	25323905	1900	1900	1900	1900	236
481	20240814	115200	24875505	1901	1901	1901	1901	5
482	20240814	115100	24866000	1902	1902	1902	1902	5
483	20240814	115000	24856490	1903	1903	1903	1903	10
484	20240814	114900	24837460	1904	1904	1905	1904	70
485	20240814	114800	24704160	1904	1904	1904	1904	130
486	20240814	114700	24456640	1906	1906	1906	1906	119
487	20240814	114600	24229826	1906	1914	1914	1906	1402
488	20240814	114500	21556814	1913	1913	1914	1913	244
489	20240814	114400	21089949	1912	1913	1913	1912	30
490	20240814	114300	21032579	1914	1914	1914	1914	0
491	20240814	114200	21032579	1914	1914	1914	1914	5
492	20240814	114100	21023009	1915	1915	1915	1915	0
493	20240814	114000	21023009	1915	1915	1915	1915	9
494	20240814	113900	21005774	1919	1919	1919	1919	0
495	20240814	113800	21005774	1919	1919	1919	1919	0
496	20240814	113700	21005774	1919	1919	1919	1919	0
497	20240814	113600	21005774	1919	1919	1919	1919	0
498	20240814	113500	21005774	1919	1919	1919	1919	0
499	20240814	113400	21005774	1919	1919	1919	1919	0
500	20240814	113300	21005774	1919	1919	1919	1919	0
501	20240814	113200	21005774	1919	1919	1919	1919	0
502	20240814	113100	21005774	1919	1919	1919	1919	0
503	20240814	113000	21005774	1919	1919	1919	1919	0
504	20240814	112900	21005774	1919	1919	1919	1919	0
505	20240814	112800	21005774	1919	1919	1919	1919	0
506	20240814	112700	21005774	1919	1919	1919	1919	0
507	20240814	112600	21005774	1919	1919	1919	1919	0
508	20240814	112500	21005774	1919	1919	1919	1919	0
509	20240814	112400	21005774	1919	1919	1919	1919	0
510	20240814	112300	21005774	1919	1919	1919	1919	0
511	20240814	112200	21005774	1919	1919	1919	1919	0
512	20240814	112100	21005774	1919	1919	1919	1919	0
513	20240814	112000	21005774	1919	1919	1919	1919	5
514	20240814	111900	20996179	1919	1919	1919	1919	52
515	20240814	111800	20896391	1919	1919	1919	1919	14
516	20240814	111700	20869525	1919	1919	1919	1919	4
517	20240814	111600	20861849	1919	1919	1919	1919	0
518	20240814	111500	20861849	1919	1919	1919	1919	0
519	20240814	111400	20861849	1919	1919	1919	1919	0
520	20240814	111300	20861849	1919	1919	1919	1919	5
521	20240814	111200	20852254	1919	1919	1919	1919	100
522	20240814	111100	20660354	1919	1919	1919	1919	0
523	20240814	111000	20660354	1919	1919	1919	1919	1
524	20240814	110900	20658435	1900	1900	1900	1900	0
525	20240814	110800	20658435	1900	1900	1900	1900	0
526	20240814	110700	20658435	1900	1900	1900	1900	0
527	20240814	110600	20658435	1900	1900	1900	1900	0
528	20240814	110500	20658435	1900	1900	1900	1900	0
529	20240814	110400	20658435	1900	1900	1900	1900	0
530	20240814	110300	20658435	1900	1900	1900	1900	0
531	20240814	110200	20658435	1900	1901	1901	1900	91
532	20240814	110100	20485506	1900	1912	1912	1900	220
533	20240814	110000	20066059	1920	1920	1920	1920	0
534	20240814	105900	20066059	1920	1920	1920	1920	0
535	20240814	105800	20066059	1920	1920	1920	1920	320
536	20240814	105700	19451659	1920	1920	1920	1920	0
537	20240814	105600	19451659	1920	1920	1920	1920	0
538	20240814	105500	19451659	1920	1920	1920	1920	100
539	20240814	105400	19259659	1921	1921	1921	1921	0
540	20240814	105300	19259659	1921	1921	1921	1921	0
541	20240814	105200	19259659	1921	1921	1921	1921	0
542	20240814	105100	19259659	1921	1921	1921	1921	10
543	20240814	105000	19240449	1921	1921	1921	1921	0
544	20240814	104900	19240449	1921	1921	1921	1921	54
545	20240814	104800	19136715	1921	1921	1921	1921	2
546	20240814	104700	19132873	1921	1921	1921	1921	0
547	20240814	104600	19132873	1921	1921	1921	1921	0
548	20240814	104500	19132873	1921	1921	1921	1921	0
549	20240814	104400	19132873	1921	1921	1921	1921	0
550	20240814	104300	19132873	1921	1921	1921	1921	0
551	20240814	104200	19132873	1921	1921	1921	1921	0
552	20240814	104100	19132873	1921	1921	1921	1921	0
553	20240814	104000	19132873	1921	1921	1921	1921	0
554	20240814	103900	19132873	1921	1921	1921	1921	1
555	20240814	103800	19130952	1901	1901	1901	1901	0
556	20240814	103700	19130952	1901	1901	1901	1901	0
557	20240814	103600	19130952	1901	1901	1901	1901	0
558	20240814	103500	19130952	1901	1901	1901	1901	0
559	20240814	103400	19130952	1901	1901	1901	1901	0
560	20240814	103300	19130952	1901	1901	1901	1901	0
561	20240814	103200	19130952	1901	1901	1901	1901	0
562	20240814	103100	19130952	1901	1901	1901	1901	0
563	20240814	103000	19130952	1901	1901	1901	1901	0
564	20240814	102900	19130952	1901	1901	1901	1901	83
565	20240814	102800	18973169	1901	1902	1902	1901	700
566	20240814	102700	17642439	1922	1922	1922	1922	0
567	20240814	102600	17642439	1922	1922	1922	1922	10
568	20240814	102500	17623219	1922	1922	1922	1922	0
569	20240814	102400	17623219	1922	1922	1922	1922	0
570	20240814	102300	17623219	1922	1922	1922	1922	0
571	20240814	102200	17623219	1922	1922	1922	1922	0
572	20240814	102100	17623219	1922	1922	1922	1922	0
573	20240814	102000	17623219	1922	1922	1922	1922	0
574	20240814	101900	17623219	1922	1922	1922	1922	0
575	20240814	101800	17623219	1922	1922	1922	1922	30
576	20240814	101700	17565559	1922	1922	1922	1922	0
577	20240814	101600	17565559	1922	1922	1922	1922	15
578	20240814	101500	17536729	1923	1923	1923	1923	0
579	20240814	101400	17536729	1923	1923	1923	1923	0
580	20240814	101300	17536729	1923	1923	1923	1923	0
581	20240814	101200	17536729	1923	1922	1923	1922	200
582	20240814	101100	17152326	1922	1922	1922	1922	0
583	20240814	101000	17152326	1922	1922	1922	1922	50
584	20240814	100900	17056226	1923	1923	1923	1923	0
585	20240814	100800	17056226	1923	1923	1923	1923	0
586	20240814	100700	17056226	1923	1923	1923	1923	0
587	20240814	100600	17056226	1923	1923	1923	1923	0
588	20240814	100500	17056226	1923	1923	1923	1923	0
589	20240814	100400	17056226	1923	1923	1923	1923	0
590	20240814	100300	17056226	1923	1923	1923	1923	0
591	20240814	100200	17056226	1923	1923	1923	1923	0
592	20240814	100100	17056226	1923	1923	1923	1923	0
593	20240814	100000	17056226	1923	1923	1923	1923	0
594	20240814	095900	17056226	1923	1923	1923	1923	20
595	20240814	095800	17017766	1923	1923	1923	1923	0
596	20240814	095700	17017766	1923	1923	1923	1923	0
597	20240814	095600	17017766	1923	1923	1923	1923	0
598	20240814	095500	17017766	1923	1922	1923	1922	1000
599	20240814	095400	15095307	1900	1900	1900	1900	0
600	20240814	095300	15095307	1900	1900	1900	1900	0
601	20240814	095200	15095307	1900	1900	1900	1900	0
602	20240814	095100	15095307	1900	1901	1901	1900	17
603	20240814	095000	15063004	1927	1927	1927	1927	0
604	20240814	094900	15063004	1927	1927	1927	1927	0
605	20240814	094800	15063004	1927	1927	1927	1927	0
606	20240814	094700	15063004	1927	1926	1927	1926	6
607	20240814	094600	15051447	1926	1926	1926	1926	2
608	20240814	094500	15047595	1926	1926	1926	1926	0
609	20240814	094400	15047595	1926	1926	1926	1926	0
610	20240814	094300	15047595	1926	1926	1926	1926	0
611	20240814	094200	15047595	1926	1926	1926	1926	0
612	20240814	094100	15047595	1926	1926	1926	1926	0
613	20240814	094000	15047595	1926	1926	1926	1926	10
614	20240814	093900	15028335	1926	1926	1926	1926	0
615	20240814	093800	15028335	1926	1926	1926	1926	0
616	20240814	093700	15028335	1926	1926	1926	1926	0
617	20240814	093600	15028335	1926	1926	1926	1926	0
618	20240814	093500	15028335	1926	1926	1926	1926	5
619	20240814	093400	15018705	1926	1926	1926	1926	10
620	20240814	093300	14999445	1927	1922	1927	1922	600
621	20240814	093200	13844620	1922	1917	1922	1917	1000
622	20240814	093100	11924878	1917	1914	1917	1914	500
623	20240814	093000	10966764	1915	1915	1915	1915	0
624	20240814	092900	10966764	1915	1915	1915	1915	0
625	20240814	092800	10966764	1915	1915	1915	1915	0
626	20240814	092700	10966764	1915	1915	1915	1915	0
627	20240814	092600	10966764	1915	1915	1915	1915	100
628	20240814	092500	10775264	1915	1915	1915	1915	5
629	20240814	092400	10765689	1918	1918	1918	1918	0
630	20240814	092300	10765689	1918	1918	1918	1918	0
631	20240814	092200	10765689	1918	1918	1918	1918	0
632	20240814	092100	10765689	1918	1918	1918	1918	0
633	20240814	092000	10765689	1918	1918	1918	1918	0
634	20240814	091900	10765689	1918	1918	1918	1918	0
635	20240814	091800	10765689	1918	1918	1918	1918	0
636	20240814	091700	10765689	1918	1918	1918	1918	0
637	20240814	091600	10765689	1918	1917	1918	1917	287
638	20240814	091500	10215384	1919	1919	1919	1919	0
639	20240814	091400	10215384	1919	1919	1919	1919	0
640	20240814	091300	10215384	1919	1919	1919	1919	21
641	20240814	091200	10175085	1894	1894	1894	1894	0
642	20240814	091100	10175085	1894	1894	1894	1894	0
643	20240814	091000	10175085	1894	1895	1895	1894	102
644	20240814	090900	9981892	1929	1925	1929	1925	1290
645	20240814	090800	7494957	1925	1925	1926	1925	1051
646	20240814	090700	5470846	1926	1900	1926	1881	2052
647	20240814	090600	1565123	1900	1899	1900	1899	470
648	20240814	090500	672453	1888	1871	1888	1871	60
649	20240814	090400	559199	1887	1887	1887	1887	11
650	20240814	090300	538442	1887	1887	1887	1887	100
651	20240814	090200	349742	1871	1870	1871	1870	181
652	20240814	090100	11221	1870	1870	1870	1870	5
653	20240814	090000	1871	1871	1871	1871	1871	1