KissMeData/452980/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	213300	141531727	1950	1950	1950	1950	30
3	20240816	213200	141531727	1950	1950	1950	1950	0
4	20240816	213100	141531727	1950	1950	1950	1950	0
5	20240816	213000	141531727	1950	1950	1950	1950	0
6	20240816	212900	141531727	1950	1950	1950	1950	0
7	20240816	212800	141531727	1950	1950	1950	1950	0
8	20240816	212700	141531727	1950	1950	1950	1950	0
9	20240816	212600	141531727	1950	1950	1950	1950	0
10	20240816	212500	141531727	1950	1950	1950	1950	0
11	20240816	212400	141531727	1950	1950	1950	1950	0
12	20240816	212300	141531727	1950	1950	1950	1950	0
13	20240816	212200	141531727	1950	1950	1950	1950	0
14	20240816	212100	141531727	1950	1950	1950	1950	0
15	20240816	212000	141531727	1950	1950	1950	1950	0
16	20240816	211900	141531727	1950	1950	1950	1950	0
17	20240816	211800	141531727	1950	1950	1950	1950	0
18	20240816	211700	141531727	1950	1950	1950	1950	0
19	20240816	211600	141531727	1950	1950	1950	1950	0
20	20240816	211500	141531727	1950	1950	1950	1950	0
21	20240816	211400	141531727	1950	1950	1950	1950	0
22	20240816	211300	141531727	1950	1950	1950	1950	0
23	20240816	211200	141531727	1950	1950	1950	1950	0
24	20240816	211100	141531727	1950	1950	1950	1950	0
25	20240816	211000	141531727	1950	1950	1950	1950	0
26	20240816	210900	141531727	1950	1950	1950	1950	0
27	20240816	210800	141531727	1950	1950	1950	1950	0
28	20240816	210700	141531727	1950	1950	1950	1950	0
29	20240816	210600	141531727	1950	1950	1950	1950	0
30	20240816	210500	141531727	1950	1950	1950	1950	0
31	20240816	210400	141531727	1950	1950	1950	1950	0
32	20240816	210300	141531727	1950	1950	1950	1950	30
33	20240816	210200	141531727	1950	1950	1950	1950	0
34	20240816	210100	141531727	1950	1950	1950	1950	0
35	20240816	210000	141531727	1950	1950	1950	1950	0
36	20240816	205900	141531727	1950	1950	1950	1950	0
37	20240816	205800	141531727	1950	1950	1950	1950	0
38	20240816	205700	141531727	1950	1950	1950	1950	0
39	20240816	205600	141531727	1950	1950	1950	1950	0
40	20240816	205500	141531727	1950	1950	1950	1950	0
41	20240816	205400	141531727	1950	1950	1950	1950	0
42	20240816	205300	141531727	1950	1950	1950	1950	0
43	20240816	205200	141531727	1950	1950	1950	1950	0
44	20240816	205100	141531727	1950	1950	1950	1950	0
45	20240816	205000	141531727	1950	1950	1950	1950	0
46	20240816	204900	141531727	1950	1950	1950	1950	0
47	20240816	204800	141531727	1950	1950	1950	1950	0
48	20240816	204700	141531727	1950	1950	1950	1950	0
49	20240816	204600	141531727	1950	1950	1950	1950	0
50	20240816	204500	141531727	1950	1950	1950	1950	0
51	20240816	204400	141531727	1950	1950	1950	1950	0
52	20240816	204300	141531727	1950	1950	1950	1950	0
53	20240816	204200	141531727	1950	1950	1950	1950	0
54	20240816	204100	141531727	1950	1950	1950	1950	0
55	20240816	204000	141531727	1950	1950	1950	1950	0
56	20240816	203900	141531727	1950	1950	1950	1950	0
57	20240816	203800	141531727	1950	1950	1950	1950	0
58	20240816	203700	141531727	1950	1950	1950	1950	0
59	20240816	203600	141531727	1950	1950	1950	1950	0
60	20240816	203500	141531727	1950	1950	1950	1950	0
61	20240816	203400	141531727	1950	1950	1950	1950	0
62	20240816	203300	141531727	1950	1950	1950	1950	30
63	20240816	203200	141531727	1950	1950	1950	1950	0
64	20240816	203100	141531727	1950	1950	1950	1950	0
65	20240816	203000	141531727	1950	1950	1950	1950	0
66	20240816	202900	141531727	1950	1950	1950	1950	0
67	20240816	202800	141531727	1950	1950	1950	1950	0
68	20240816	202700	141531727	1950	1950	1950	1950	0
69	20240816	202600	141531727	1950	1950	1950	1950	0
70	20240816	202500	141531727	1950	1950	1950	1950	0
71	20240816	202400	141531727	1950	1950	1950	1950	0
72	20240816	202300	141531727	1950	1950	1950	1950	0
73	20240816	202200	141531727	1950	1950	1950	1950	0
74	20240816	202100	141531727	1950	1950	1950	1950	0
75	20240816	202000	141531727	1950	1950	1950	1950	0
76	20240816	201900	141531727	1950	1950	1950	1950	0
77	20240816	201800	141531727	1950	1950	1950	1950	0
78	20240816	201700	141531727	1950	1950	1950	1950	0
79	20240816	201600	141531727	1950	1950	1950	1950	0
80	20240816	201500	141531727	1950	1950	1950	1950	0
81	20240816	201400	141531727	1950	1950	1950	1950	0
82	20240816	201300	141531727	1950	1950	1950	1950	0
83	20240816	201200	141531727	1950	1950	1950	1950	0
84	20240816	201100	141531727	1950	1950	1950	1950	0
85	20240816	201000	141531727	1950	1950	1950	1950	0
86	20240816	200900	141531727	1950	1950	1950	1950	0
87	20240816	200800	141531727	1950	1950	1950	1950	0
88	20240816	200700	141531727	1950	1950	1950	1950	0
89	20240816	200600	141531727	1950	1950	1950	1950	0
90	20240816	200500	141531727	1950	1950	1950	1950	0
91	20240816	200400	141531727	1950	1950	1950	1950	0
92	20240816	200300	141531727	1950	1950	1950	1950	30
93	20240816	200200	141531727	1950	1950	1950	1950	0
94	20240816	200100	141531727	1950	1950	1950	1950	0
95	20240816	200000	141531727	1950	1950	1950	1950	0
96	20240816	195900	141531727	1950	1950	1950	1950	0
97	20240816	195800	141531727	1950	1950	1950	1950	0
98	20240816	195700	141531727	1950	1950	1950	1950	0
99	20240816	195600	141531727	1950	1950	1950	1950	0
100	20240816	195500	141531727	1950	1950	1950	1950	0
101	20240816	195400	141531727	1950	1950	1950	1950	0
102	20240816	195300	141531727	1950	1950	1950	1950	0
103	20240816	195200	141531727	1950	1950	1950	1950	0
104	20240816	195100	141531727	1950	1950	1950	1950	0
105	20240816	195000	141531727	1950	1950	1950	1950	0
106	20240816	194900	141531727	1950	1950	1950	1950	0
107	20240816	194800	141531727	1950	1950	1950	1950	0
108	20240816	194700	141531727	1950	1950	1950	1950	0
109	20240816	194600	141531727	1950	1950	1950	1950	0
110	20240816	194500	141531727	1950	1950	1950	1950	0
111	20240816	194400	141531727	1950	1950	1950	1950	0
112	20240816	194300	141531727	1950	1950	1950	1950	0
113	20240816	194200	141531727	1950	1950	1950	1950	0
114	20240816	194100	141531727	1950	1950	1950	1950	0
115	20240816	194000	141531727	1950	1950	1950	1950	0
116	20240816	193900	141531727	1950	1950	1950	1950	0
117	20240816	193800	141531727	1950	1950	1950	1950	0
118	20240816	193700	141531727	1950	1950	1950	1950	0
119	20240816	193600	141531727	1950	1950	1950	1950	0
120	20240816	193500	141531727	1950	1950	1950	1950	0
121	20240816	193400	141531727	1950	1950	1950	1950	0
122	20240816	193300	141531727	1950	1950	1950	1950	30
123	20240816	193200	141531727	1950	1950	1950	1950	0
124	20240816	193100	141531727	1950	1950	1950	1950	0
125	20240816	193000	141531727	1950	1950	1950	1950	0
126	20240816	192900	141531727	1950	1950	1950	1950	0
127	20240816	192800	141531727	1950	1950	1950	1950	0
128	20240816	192700	141531727	1950	1950	1950	1950	0
129	20240816	192600	141531727	1950	1950	1950	1950	0
130	20240816	192500	141531727	1950	1950	1950	1950	0
131	20240816	192400	141531727	1950	1950	1950	1950	0
132	20240816	192300	141531727	1950	1950	1950	1950	0
133	20240816	192200	141531727	1950	1950	1950	1950	0
134	20240816	192100	141531727	1950	1950	1950	1950	0
135	20240816	192000	141531727	1950	1950	1950	1950	0
136	20240816	191900	141531727	1950	1950	1950	1950	0
137	20240816	191800	141531727	1950	1950	1950	1950	0
138	20240816	191700	141531727	1950	1950	1950	1950	0
139	20240816	191600	141531727	1950	1950	1950	1950	0
140	20240816	191500	141531727	1950	1950	1950	1950	0
141	20240816	191400	141531727	1950	1950	1950	1950	0
142	20240816	191300	141531727	1950	1950	1950	1950	0
143	20240816	191200	141531727	1950	1950	1950	1950	0
144	20240816	191100	141531727	1950	1950	1950	1950	0
145	20240816	191000	141531727	1950	1950	1950	1950	0
146	20240816	190900	141531727	1950	1950	1950	1950	0
147	20240816	190800	141531727	1950	1950	1950	1950	0
148	20240816	190700	141531727	1950	1950	1950	1950	0
149	20240816	190600	141531727	1950	1950	1950	1950	0
150	20240816	190500	141531727	1950	1950	1950	1950	0
151	20240816	190400	141531727	1950	1950	1950	1950	0
152	20240816	190300	141531727	1950	1950	1950	1950	30
153	20240816	190200	141531727	1950	1950	1950	1950	0
154	20240816	190100	141531727	1950	1950	1950	1950	0
155	20240816	190000	141531727	1950	1950	1950	1950	0
156	20240816	185900	141531727	1950	1950	1950	1950	0
157	20240816	185800	141531727	1950	1950	1950	1950	0
158	20240816	185700	141531727	1950	1950	1950	1950	0
159	20240816	185600	141531727	1950	1950	1950	1950	0
160	20240816	185500	141531727	1950	1950	1950	1950	0
161	20240816	185400	141531727	1950	1950	1950	1950	0
162	20240816	185300	141531727	1950	1950	1950	1950	0
163	20240816	185200	141531727	1950	1950	1950	1950	0
164	20240816	185100	141531727	1950	1950	1950	1950	0
165	20240816	185000	141531727	1950	1950	1950	1950	0
166	20240816	184900	141531727	1950	1950	1950	1950	0
167	20240816	184800	141531727	1950	1950	1950	1950	0
168	20240816	184700	141531727	1950	1950	1950	1950	0
169	20240816	184600	141531727	1950	1950	1950	1950	0
170	20240816	184500	141531727	1950	1950	1950	1950	0
171	20240816	184400	141531727	1950	1950	1950	1950	0
172	20240816	184300	141531727	1950	1950	1950	1950	0
173	20240816	184200	141531727	1950	1950	1950	1950	0
174	20240816	184100	141531727	1950	1950	1950	1950	0
175	20240816	184000	141531727	1950	1950	1950	1950	0
176	20240816	183900	141531727	1950	1950	1950	1950	0
177	20240816	183800	141531727	1950	1950	1950	1950	0
178	20240816	183700	141531727	1950	1950	1950	1950	0
179	20240816	183600	141531727	1950	1950	1950	1950	0
180	20240816	183500	141531727	1950	1950	1950	1950	0
181	20240816	183400	141531727	1950	1950	1950	1950	0
182	20240816	183300	141531727	1950	1950	1950	1950	30
183	20240816	183200	141531727	1950	1950	1950	1950	0
184	20240816	183100	141531727	1950	1950	1950	1950	0
185	20240816	183000	141531727	1950	1950	1950	1950	0
186	20240816	182900	141531727	1950	1950	1950	1950	0
187	20240816	182800	141531727	1950	1950	1950	1950	0
188	20240816	182700	141531727	1950	1950	1950	1950	0
189	20240816	182600	141531727	1950	1950	1950	1950	0
190	20240816	182500	141531727	1950	1950	1950	1950	0
191	20240816	182400	141531727	1950	1950	1950	1950	0
192	20240816	182300	141531727	1950	1950	1950	1950	0
193	20240816	182200	141531727	1950	1950	1950	1950	0
194	20240816	182100	141531727	1950	1950	1950	1950	0
195	20240816	182000	141531727	1950	1950	1950	1950	0
196	20240816	181900	141531727	1950	1950	1950	1950	0
197	20240816	181800	141531727	1950	1950	1950	1950	0
198	20240816	181700	141531727	1950	1950	1950	1950	0
199	20240816	181600	141531727	1950	1950	1950	1950	0
200	20240816	181500	141531727	1950	1950	1950	1950	0
201	20240816	181400	141531727	1950	1950	1950	1950	0
202	20240816	181300	141531727	1950	1950	1950	1950	0
203	20240816	181200	141531727	1950	1950	1950	1950	0
204	20240816	181100	141531727	1950	1950	1950	1950	0
205	20240816	181000	141531727	1950	1950	1950	1950	0
206	20240816	180900	141531727	1950	1950	1950	1950	0
207	20240816	180800	141531727	1950	1950	1950	1950	0
208	20240816	180700	141531727	1950	1950	1950	1950	0
209	20240816	180600	141531727	1950	1950	1950	1950	0
210	20240816	180500	141531727	1950	1950	1950	1950	0
211	20240816	180400	141531727	1950	1950	1950	1950	0
212	20240816	180300	141531727	1950	1950	1950	1950	30
213	20240816	180200	141531727	1950	1950	1950	1950	0
214	20240816	180100	141531727	1950	1950	1950	1950	0
215	20240816	180000	141531727	1950	1950	1950	1950	0
216	20240816	175900	141531727	1950	1950	1950	1950	0
217	20240816	175800	141531727	1950	1950	1950	1950	0
218	20240816	175700	141531727	1950	1950	1950	1950	0
219	20240816	175600	141531727	1950	1950	1950	1950	0
220	20240816	175500	141531727	1950	1950	1950	1950	0
221	20240816	175400	141531727	1950	1950	1950	1950	0
222	20240816	175300	141531727	1950	1950	1950	1950	0
223	20240816	175200	141531727	1950	1950	1950	1950	0
224	20240816	175100	141531727	1950	1950	1950	1950	0
225	20240816	175000	141531727	1950	1950	1950	1950	0
226	20240816	174900	141531727	1950	1950	1950	1950	0
227	20240816	174800	141531727	1950	1950	1950	1950	0
228	20240816	174700	141531727	1950	1950	1950	1950	0
229	20240816	174600	141531727	1950	1950	1950	1950	0
230	20240816	174500	141531727	1950	1950	1950	1950	0
231	20240816	174400	141531727	1950	1950	1950	1950	0
232	20240816	174300	141531727	1950	1950	1950	1950	0
233	20240816	174200	141531727	1950	1950	1950	1950	0
234	20240816	174100	141531727	1950	1950	1950	1950	0
235	20240816	174000	141531727	1950	1950	1950	1950	0
236	20240816	173900	141531727	1950	1950	1950	1950	0
237	20240816	173800	141531727	1950	1950	1950	1950	0
238	20240816	173700	141531727	1950	1950	1950	1950	0
239	20240816	173600	141531727	1950	1950	1950	1950	0
240	20240816	173500	141531727	1950	1950	1950	1950	0
241	20240816	173400	141531727	1950	1950	1950	1950	0
242	20240816	173300	141531727	1950	1950	1950	1950	30
243	20240816	173200	141531727	1950	1950	1950	1950	0
244	20240816	173100	141531727	1950	1950	1950	1950	0
245	20240816	173000	141531727	1950	1950	1950	1950	0
246	20240816	172900	141531727	1950	1950	1950	1950	0
247	20240816	172800	141531727	1950	1950	1950	1950	0
248	20240816	172700	141531727	1950	1950	1950	1950	0
249	20240816	172600	141531727	1950	1950	1950	1950	0
250	20240816	172500	141531727	1950	1950	1950	1950	0
251	20240816	172400	141531727	1950	1950	1950	1950	0
252	20240816	172300	141531727	1950	1950	1950	1950	0
253	20240816	172200	141531727	1950	1950	1950	1950	0
254	20240816	172100	141531727	1950	1950	1950	1950	0
255	20240816	172000	141531727	1950	1950	1950	1950	0
256	20240816	171900	141531727	1950	1950	1950	1950	0
257	20240816	171800	141531727	1950	1950	1950	1950	0
258	20240816	171700	141531727	1950	1950	1950	1950	0
259	20240816	171600	141531727	1950	1950	1950	1950	0
260	20240816	171500	141531727	1950	1950	1950	1950	0
261	20240816	171400	141531727	1950	1950	1950	1950	0
262	20240816	171300	141531727	1950	1950	1950	1950	0
263	20240816	171200	141531727	1950	1950	1950	1950	0
264	20240816	171100	141531727	1950	1950	1950	1950	0
265	20240816	171000	141531727	1950	1950	1950	1950	0
266	20240816	170900	141531727	1950	1950	1950	1950	0
267	20240816	170800	141531727	1950	1950	1950	1950	0
268	20240816	170700	141531727	1950	1950	1950	1950	0
269	20240816	170600	141531727	1950	1950	1950	1950	0
270	20240816	170500	141531727	1950	1950	1950	1950	0
271	20240816	170400	141531727	1950	1950	1950	1950	0
272	20240816	170300	141531727	1950	1950	1950	1950	30
273	20240816	170200	141531727	1950	1950	1950	1950	0
274	20240816	170100	141531727	1950	1950	1950	1950	0
275	20240816	170000	141531727	1950	1950	1950	1950	0
276	20240816	165900	141531727	1950	1950	1950	1950	0
277	20240816	165800	141531727	1950	1950	1950	1950	0
278	20240816	165700	141531727	1950	1950	1950	1950	0
279	20240816	165600	141531727	1950	1950	1950	1950	0
280	20240816	165500	141531727	1950	1950	1950	1950	0
281	20240816	165400	141531727	1950	1950	1950	1950	0
282	20240816	165300	141531727	1950	1950	1950	1950	0
283	20240816	165200	141531727	1950	1950	1950	1950	0
284	20240816	165100	141531727	1950	1950	1950	1950	0
285	20240816	165000	141531727	1950	1950	1950	1950	0
286	20240816	164900	141531727	1950	1950	1950	1950	0
287	20240816	164800	141531727	1950	1950	1950	1950	0
288	20240816	164700	141531727	1950	1950	1950	1950	0
289	20240816	164600	141531727	1950	1950	1950	1950	0
290	20240816	164500	141531727	1950	1950	1950	1950	0
291	20240816	164400	141531727	1950	1950	1950	1950	0
292	20240816	164300	141531727	1950	1950	1950	1950	0
293	20240816	164200	141531727	1950	1950	1950	1950	0
294	20240816	164100	141531727	1950	1950	1950	1950	0
295	20240816	164000	141531727	1950	1950	1950	1950	0
296	20240816	163900	141531727	1950	1950	1950	1950	0
297	20240816	163800	141531727	1950	1950	1950	1950	0
298	20240816	163700	141531727	1950	1950	1950	1950	0
299	20240816	163600	141531727	1950	1950	1950	1950	0
300	20240816	163500	141531727	1950	1950	1950	1950	0
301	20240816	163400	141531727	1950	1950	1950	1950	0
302	20240816	163300	141531727	1950	1950	1950	1950	30
303	20240816	163200	141531727	1950	1950	1950	1950	0
304	20240816	163100	141531727	1950	1950	1950	1950	0
305	20240816	163000	141531727	1950	1950	1950	1950	0
306	20240816	162900	141531727	1950	1950	1950	1950	0
307	20240816	162800	141531727	1950	1950	1950	1950	0
308	20240816	162700	141531727	1950	1950	1950	1950	0
309	20240816	162600	141531727	1950	1950	1950	1950	0
310	20240816	162500	141531727	1950	1950	1950	1950	0
311	20240816	162400	141531727	1950	1950	1950	1950	0
312	20240816	162300	141531727	1950	1950	1950	1950	0
313	20240816	162200	141531727	1950	1950	1950	1950	0
314	20240816	162100	141531727	1950	1950	1950	1950	0
315	20240816	162000	141531727	1950	1950	1950	1950	0
316	20240816	161900	141531727	1950	1950	1950	1950	0
317	20240816	161800	141531727	1950	1950	1950	1950	0
318	20240816	161700	141531727	1950	1950	1950	1950	0
319	20240816	161600	141531727	1950	1950	1950	1950	0
320	20240816	161500	141531727	1950	1950	1950	1950	0
321	20240816	161400	141531727	1950	1950	1950	1950	0
322	20240816	161300	141531727	1950	1950	1950	1950	0
323	20240816	161200	141531727	1950	1950	1950	1950	0
324	20240816	161100	141531727	1950	1950	1950	1950	0
325	20240816	161000	141531727	1950	1950	1950	1950	0
326	20240816	160900	141531727	1950	1950	1950	1950	0
327	20240816	160800	141531727	1950	1950	1950	1950	0
328	20240816	160700	141531727	1950	1950	1950	1950	0
329	20240816	160600	141531727	1950	1950	1950	1950	0
330	20240816	160500	141531727	1950	1950	1950	1950	0
331	20240816	160400	141531727	1950	1950	1950	1950	0
332	20240816	160300	141531727	1950	1950	1950	1950	30
333	20240816	160200	141531727	1950	1950	1950	1950	0
334	20240816	160100	141531727	1950	1950	1950	1950	0
335	20240816	160000	141531727	1950	1950	1950	1950	0
336	20240816	155900	141531727	1950	1950	1950	1950	0
337	20240816	155800	141531727	1950	1950	1950	1950	0
338	20240816	155700	141531727	1950	1950	1950	1950	0
339	20240816	155600	141531727	1950	1950	1950	1950	0
340	20240816	155500	141531727	1950	1950	1950	1950	0
341	20240816	155400	141531727	1950	1950	1950	1950	0
342	20240816	155300	141531727	1950	1950	1950	1950	0
343	20240816	155200	141531727	1950	1950	1950	1950	0
344	20240816	155100	141531727	1950	1950	1950	1950	0
345	20240816	155000	141531727	1950	1950	1950	1950	0
346	20240816	154900	141531727	1950	1950	1950	1950	0
347	20240816	154800	141531727	1950	1950	1950	1950	0
348	20240816	154700	141531727	1950	1950	1950	1950	0
349	20240816	154600	141531727	1950	1950	1950	1950	0
350	20240816	154500	141531727	1950	1950	1950	1950	0
351	20240816	154400	141531727	1950	1950	1950	1950	0
352	20240816	154300	141531727	1950	1950	1950	1950	0
353	20240816	154200	141531727	1950	1950	1950	1950	0
354	20240816	154100	141531727	1950	1950	1950	1950	0
355	20240816	154000	141531727	1950	1950	1950	1950	0
356	20240816	153900	141531727	1950	1950	1950	1950	0
357	20240816	153800	141531727	1950	1950	1950	1950	0
358	20240816	153700	141531727	1950	1950	1950	1950	0
359	20240816	153600	141531727	1950	1950	1950	1950	0
360	20240816	153500	141531727	1950	1950	1950	1950	0
361	20240816	153400	141531727	1950	1950	1950	1950	0
362	20240816	153300	141531727	1950	1950	1950	1950	30
363	20240816	153200	141531727	1950	1950	1950	1950	0
364	20240816	153100	141531727	1950	1950	1950	1950	0
365	20240816	153000	141531727	1950	1950	1950	1950	30
366	20240816	152900	141473227	1950	1950	1950	1950	0
367	20240816	152800	141473227	1950	1950	1950	1950	0
368	20240816	152700	141473227	1950	1950	1950	1950	0
369	20240816	152600	141473227	1950	1950	1950	1950	0
370	20240816	152500	141473227	1950	1950	1950	1950	0
371	20240816	152400	141473227	1950	1950	1950	1950	0
372	20240816	152300	141473227	1950	1950	1950	1950	0
373	20240816	152200	141473227	1950	1950	1950	1950	0
374	20240816	152100	141473227	1950	1950	1950	1950	0
375	20240816	152000	141473227	1950	1950	1950	1950	0
376	20240816	151900	141473227	1950	1950	1950	1950	1
377	20240816	151800	141471277	1949	1949	1949	1949	0
378	20240816	151700	141471277	1949	1949	1949	1949	0
379	20240816	151600	141471277	1949	1949	1949	1949	0
380	20240816	151500	141471277	1949	1949	1949	1949	0
381	20240816	151400	141471277	1949	1949	1949	1949	500
382	20240816	151300	140496777	1950	1950	1950	1950	0
383	20240816	151200	140496777	1950	1950	1950	1950	0
384	20240816	151100	140496777	1950	1950	1950	1950	0
385	20240816	151000	140496777	1950	1950	1950	1950	0
386	20240816	150900	140496777	1950	1950	1950	1950	2332
387	20240816	150800	135949377	1950	1950	1950	1950	0
388	20240816	150700	135949377	1950	1950	1950	1950	0
389	20240816	150600	135949377	1950	1950	1950	1950	0
390	20240816	150500	135949377	1950	1950	1950	1950	100
391	20240816	150400	135754377	1950	1950	1950	1950	0
392	20240816	150300	135754377	1950	1950	1950	1950	0
393	20240816	150200	135754377	1950	1950	1950	1950	0
394	20240816	150100	135754377	1950	1950	1950	1950	0
395	20240816	150000	135754377	1950	1950	1950	1950	0
396	20240816	145900	135754377	1950	1950	1950	1950	0
397	20240816	145800	135754377	1950	1950	1950	1950	0
398	20240816	145700	135754377	1950	1950	1950	1950	0
399	20240816	145600	135754377	1950	1950	1950	1950	0
400	20240816	145500	135754377	1950	1950	1950	1950	0
401	20240816	145400	135754377	1950	1950	1950	1950	0
402	20240816	145300	135754377	1950	1950	1950	1950	0
403	20240816	145200	135754377	1950	1950	1950	1950	0
404	20240816	145100	135754377	1950	1950	1950	1950	0
405	20240816	145000	135754377	1950	1950	1950	1950	0
406	20240816	144900	135754377	1950	1950	1950	1950	100
407	20240816	144800	135559377	1950	1950	1950	1950	0
408	20240816	144700	135559377	1950	1950	1950	1950	0
409	20240816	144600	135559377	1950	1950	1950	1950	0
410	20240816	144500	135559377	1950	1950	1950	1950	0
411	20240816	144400	135559377	1950	1950	1950	1950	0
412	20240816	144300	135559377	1950	1950	1950	1950	0
413	20240816	144200	135559377	1950	1950	1950	1950	0
414	20240816	144100	135559377	1950	1950	1950	1950	0
415	20240816	144000	135559377	1950	1950	1950	1950	6
416	20240816	143900	135547677	1949	1949	1949	1949	0
417	20240816	143800	135547677	1949	1949	1949	1949	0
418	20240816	143700	135547677	1949	1949	1949	1949	0
419	20240816	143600	135547677	1949	1949	1949	1949	0
420	20240816	143500	135547677	1949	1949	1949	1949	0
421	20240816	143400	135547677	1949	1949	1949	1949	0
422	20240816	143300	135547677	1949	1949	1949	1949	0
423	20240816	143200	135547677	1949	1949	1949	1949	0
424	20240816	143100	135547677	1949	1949	1949	1949	0
425	20240816	143000	135547677	1949	1949	1949	1949	0
426	20240816	142900	135547677	1949	1949	1949	1949	300
427	20240816	142800	134962977	1950	1950	1950	1950	0
428	20240816	142700	134962977	1950	1950	1950	1950	0
429	20240816	142600	134962977	1950	1950	1950	1950	0
430	20240816	142500	134962977	1950	1950	1950	1950	0
431	20240816	142400	134962977	1950	1950	1950	1950	0
432	20240816	142300	134962977	1950	1950	1950	1950	0
433	20240816	142200	134962977	1950	1950	1950	1950	0
434	20240816	142100	134962977	1950	1950	1950	1950	0
435	20240816	142000	134962977	1950	1950	1950	1950	0
436	20240816	141900	134962977	1950	1950	1950	1950	657
437	20240816	141800	133681827	1950	1950	1950	1950	0
438	20240816	141700	133681827	1950	1950	1950	1950	1000
439	20240816	141600	131731827	1950	1950	1950	1950	0
440	20240816	141500	131731827	1950	1950	1950	1950	0
441	20240816	141400	131731827	1950	1950	1950	1950	0
442	20240816	141300	131731827	1950	1950	1950	1950	0
443	20240816	141200	131731827	1950	1950	1950	1950	0
444	20240816	141100	131731827	1950	1950	1950	1950	0
445	20240816	141000	131731827	1950	1950	1950	1950	0
446	20240816	140900	131731827	1950	1950	1950	1950	0
447	20240816	140800	131731827	1950	1950	1950	1950	0
448	20240816	140700	131731827	1950	1950	1950	1950	0
449	20240816	140600	131731827	1950	1950	1950	1950	0
450	20240816	140500	131731827	1950	1950	1950	1950	0
451	20240816	140400	131731827	1950	1950	1950	1950	50
452	20240816	140300	131634327	1949	1949	1949	1949	0
453	20240816	140200	131634327	1949	1949	1949	1949	0
454	20240816	140100	131634327	1949	1949	1949	1949	0
455	20240816	140000	131634327	1949	1949	1949	1949	0
456	20240816	135900	131634327	1949	1949	1949	1949	70
457	20240816	135800	131497897	1950	1950	1950	1950	0
458	20240816	135700	131497897	1950	1950	1950	1950	0
459	20240816	135600	131497897	1950	1950	1950	1950	0
460	20240816	135500	131497897	1950	1950	1950	1950	0
461	20240816	135400	131497897	1950	1950	1950	1950	0
462	20240816	135300	131497897	1950	1950	1950	1950	0
463	20240816	135200	131497897	1950	1950	1950	1950	0
464	20240816	135100	131497897	1950	1950	1950	1950	0
465	20240816	135000	131497897	1950	1950	1950	1950	0
466	20240816	134900	131497897	1950	1950	1950	1950	0
467	20240816	134800	131497897	1950	1950	1950	1950	0
468	20240816	134700	131497897	1950	1950	1950	1950	0
469	20240816	134600	131497897	1950	1950	1950	1950	0
470	20240816	134500	131497897	1950	1950	1950	1950	0
471	20240816	134400	131497897	1950	1950	1950	1950	0
472	20240816	134300	131497897	1950	1950	1950	1950	0
473	20240816	134200	131497897	1950	1950	1950	1950	0
474	20240816	134100	131497897	1950	1950	1950	1950	0
475	20240816	134000	131497897	1950	1950	1950	1950	0
476	20240816	133900	131497897	1950	1950	1950	1950	0
477	20240816	133800	131497897	1950	1950	1950	1950	0
478	20240816	133700	131497897	1950	1950	1950	1950	0
479	20240816	133600	131497897	1950	1950	1950	1950	0
480	20240816	133500	131497897	1950	1950	1950	1950	0
481	20240816	133400	131497897	1950	1950	1950	1950	0
482	20240816	133300	131497897	1950	1950	1950	1950	1418
483	20240816	133200	128732797	1950	1950	1950	1950	0
484	20240816	133100	128732797	1950	1950	1950	1950	0
485	20240816	133000	128732797	1950	1950	1950	1950	35
486	20240816	132900	128664547	1950	1950	1950	1950	100
487	20240816	132800	128469547	1949	1949	1949	1949	0
488	20240816	132700	128469547	1949	1949	1949	1949	0
489	20240816	132600	128469547	1949	1949	1949	1949	0
490	20240816	132500	128469547	1949	1949	1949	1949	0
491	20240816	132400	128469547	1949	1949	1949	1949	5
492	20240816	132300	128459802	1949	1949	1949	1949	0
493	20240816	132200	128459802	1949	1949	1949	1949	0
494	20240816	132100	128459802	1949	1949	1949	1949	451
495	20240816	132000	127580803	1950	1950	1950	1950	0
496	20240816	131900	127580803	1950	1950	1950	1950	20
497	20240816	131800	127541803	1950	1950	1950	1950	0
498	20240816	131700	127541803	1950	1950	1950	1950	0
499	20240816	131600	127541803	1950	1950	1950	1950	0
500	20240816	131500	127541803	1950	1950	1950	1950	0
501	20240816	131400	127541803	1950	1950	1950	1950	0
502	20240816	131300	127541803	1950	1950	1950	1950	0
503	20240816	131200	127541803	1950	1950	1950	1950	0
504	20240816	131100	127541803	1950	1950	1950	1950	0
505	20240816	131000	127541803	1950	1950	1950	1950	0
506	20240816	130900	127541803	1950	1950	1950	1950	0
507	20240816	130800	127541803	1950	1950	1950	1950	0
508	20240816	130700	127541803	1950	1950	1950	1950	0
509	20240816	130600	127541803	1950	1950	1950	1950	0
510	20240816	130500	127541803	1950	1950	1950	1950	0
511	20240816	130400	127541803	1950	1950	1950	1950	0
512	20240816	130300	127541803	1950	1950	1950	1950	0
513	20240816	130200	127541803	1950	1950	1950	1950	0
514	20240816	130100	127541803	1950	1950	1950	1950	0
515	20240816	130000	127541803	1950	1950	1950	1950	0
516	20240816	125900	127541803	1950	1950	1950	1950	0
517	20240816	125800	127541803	1950	1950	1950	1950	0
518	20240816	125700	127541803	1950	1950	1950	1950	0
519	20240816	125600	127541803	1950	1950	1950	1950	0
520	20240816	125500	127541803	1950	1950	1950	1950	0
521	20240816	125400	127541803	1950	1950	1950	1950	0
522	20240816	125300	127541803	1950	1950	1950	1950	0
523	20240816	125200	127541803	1950	1950	1950	1950	0
524	20240816	125100	127541803	1950	1950	1950	1950	0
525	20240816	125000	127541803	1950	1950	1950	1950	0
526	20240816	124900	127541803	1950	1950	1950	1950	0
527	20240816	124800	127541803	1950	1950	1950	1950	0
528	20240816	124700	127541803	1950	1950	1950	1950	0
529	20240816	124600	127541803	1950	1950	1950	1950	0
530	20240816	124500	127541803	1950	1950	1950	1950	0
531	20240816	124400	127541803	1950	1950	1950	1950	0
532	20240816	124300	127541803	1950	1950	1950	1950	0
533	20240816	124200	127541803	1950	1950	1950	1950	0
534	20240816	124100	127541803	1950	1950	1950	1950	0
535	20240816	124000	127541803	1950	1950	1950	1950	0
536	20240816	123900	127541803	1950	1950	1950	1950	0
537	20240816	123800	127541803	1950	1950	1950	1950	0
538	20240816	123700	127541803	1950	1950	1950	1950	1790
539	20240816	123600	124051303	1950	1950	1950	1950	0
540	20240816	123500	124051303	1950	1950	1950	1950	0
541	20240816	123400	124051303	1950	1950	1950	1950	0
542	20240816	123300	124051303	1950	1950	1950	1950	0
543	20240816	123200	124051303	1950	1950	1950	1950	0
544	20240816	123100	124051303	1950	1950	1950	1950	0
545	20240816	123000	124051303	1950	1950	1950	1950	210
546	20240816	122900	123641803	1950	1950	1950	1950	0
547	20240816	122800	123641803	1950	1950	1950	1950	500
548	20240816	122700	122666803	1950	1950	1950	1950	500
549	20240816	122600	121691803	1950	1950	1950	1950	0
550	20240816	122500	121691803	1950	1950	1950	1950	500
551	20240816	122400	120716803	1950	1950	1950	1950	0
552	20240816	122300	120716803	1950	1950	1950	1950	500
553	20240816	122200	119741803	1950	1950	1950	1950	0
554	20240816	122100	119741803	1950	1951	1951	1950	500
555	20240816	122000	118766778	1950	1950	1950	1950	0
556	20240816	121900	118766778	1950	1950	1950	1950	500
557	20240816	121800	117791778	1950	1950	1950	1950	0
558	20240816	121700	117791778	1950	1950	1950	1950	500
559	20240816	121600	116816778	1950	1950	1950	1950	0
560	20240816	121500	116816778	1950	1950	1950	1950	500
561	20240816	121400	115841778	1950	1950	1950	1950	0
562	20240816	121300	115841778	1950	1950	1950	1950	500
563	20240816	121200	114866778	1950	1950	1950	1950	0
564	20240816	121100	114866778	1950	1950	1950	1950	500
565	20240816	121000	113891778	1950	1950	1950	1950	0
566	20240816	120900	113891778	1950	1950	1950	1950	500
567	20240816	120800	112916778	1950	1950	1950	1950	500
568	20240816	120700	111941778	1950	1950	1950	1950	0
569	20240816	120600	111941778	1950	1950	1950	1950	500
570	20240816	120500	110966778	1950	1950	1950	1950	0
571	20240816	120400	110966778	1950	1950	1950	1950	500
572	20240816	120300	109991778	1950	1950	1950	1950	0
573	20240816	120200	109991778	1950	1950	1950	1950	500
574	20240816	120100	109016778	1950	1950	1950	1950	0
575	20240816	120000	109016778	1950	1950	1950	1950	500
576	20240816	115900	108041778	1950	1950	1950	1950	0
577	20240816	115800	108041778	1950	1950	1950	1950	500
578	20240816	115700	107066778	1950	1950	1950	1950	0
579	20240816	115600	107066778	1950	1950	1950	1950	500
580	20240816	115500	106091778	1950	1950	1950	1950	0
581	20240816	115400	106091778	1950	1950	1950	1950	500
582	20240816	115300	105116778	1950	1950	1950	1950	0
583	20240816	115200	105116778	1950	1950	1950	1950	500
584	20240816	115100	104141778	1950	1950	1950	1950	0
585	20240816	115000	104141778	1950	1950	1950	1950	500
586	20240816	114900	103166778	1950	1950	1950	1950	500
587	20240816	114800	102191778	1950	1950	1950	1950	0
588	20240816	114700	102191778	1950	1951	1951	1950	500
589	20240816	114600	101216773	1951	1951	1951	1951	0
590	20240816	114500	101216773	1951	1951	1951	1951	500
591	20240816	114400	100241273	1951	1951	1951	1951	0
592	20240816	114300	100241273	1951	1951	1951	1951	500
593	20240816	114200	99265773	1951	1951	1951	1951	0
594	20240816	114100	99265773	1951	1951	1951	1951	500
595	20240816	114000	98290273	1951	1951	1951	1951	0
596	20240816	113900	98290273	1951	1951	1951	1951	500
597	20240816	113800	97314773	1951	1951	1951	1951	0
598	20240816	113700	97314773	1951	1951	1951	1951	500
599	20240816	113600	96339273	1951	1951	1951	1951	0
600	20240816	113500	96339273	1951	1951	1951	1951	500
601	20240816	113400	95363773	1951	1951	1951	1951	0
602	20240816	113300	95363773	1951	1951	1951	1951	500
603	20240816	113200	94388273	1951	1951	1951	1951	0
604	20240816	113100	94388273	1951	1951	1951	1951	500
605	20240816	113000	93412773	1951	1951	1951	1951	500
606	20240816	112900	92437273	1951	1951	1951	1951	0
607	20240816	112800	92437273	1951	1951	1951	1951	500
608	20240816	112700	91461773	1950	1950	1950	1950	0
609	20240816	112600	91461773	1950	1950	1950	1950	500
610	20240816	112500	90486773	1950	1950	1950	1950	0
611	20240816	112400	90486773	1950	1950	1950	1950	500
612	20240816	112300	89511773	1950	1950	1950	1950	0
613	20240816	112200	89511773	1950	1950	1950	1950	500
614	20240816	112100	88536773	1950	1950	1950	1950	0
615	20240816	112000	88536773	1950	1950	1950	1950	500
616	20240816	111900	87561773	1950	1950	1950	1950	0
617	20240816	111800	87561773	1950	1950	1950	1950	1000
618	20240816	111700	85611773	1950	1950	1950	1950	0
619	20240816	111600	85611773	1950	1950	1950	1950	500
620	20240816	111500	84636773	1954	1954	1954	1954	0
621	20240816	111400	84636773	1954	1954	1954	1954	20
622	20240816	111300	84597693	1950	1950	1950	1950	0
623	20240816	111200	84597693	1950	1950	1950	1950	500
624	20240816	111100	83622693	1950	1952	1952	1950	500
625	20240816	111000	82647690	1950	1950	1950	1950	0
626	20240816	110900	82647690	1950	1951	1951	1950	500
627	20240816	110800	81672592	1951	1951	1951	1951	0
628	20240816	110700	81672592	1951	1951	1951	1951	500
629	20240816	110600	80697092	1950	1950	1950	1950	0
630	20240816	110500	80697092	1950	1950	1950	1950	500
631	20240816	110400	79722092	1950	1950	1950	1950	0
632	20240816	110300	79722092	1950	1950	1950	1950	500
633	20240816	110200	78747092	1950	1950	1950	1950	0
634	20240816	110100	78747092	1950	1950	1950	1950	500
635	20240816	110000	77772092	1950	1950	1950	1950	0
636	20240816	105900	77772092	1950	1950	1950	1950	500
637	20240816	105800	76797092	1950	1950	1950	1950	0
638	20240816	105700	76797092	1950	1950	1950	1950	500
639	20240816	105600	75822092	1950	1950	1950	1950	0
640	20240816	105500	75822092	1950	1950	1950	1950	500
641	20240816	105400	74847092	1950	1950	1950	1950	0
642	20240816	105300	74847092	1950	1950	1950	1950	1000
643	20240816	105200	72897092	1953	1953	1953	1953	0
644	20240816	105100	72897092	1953	1953	1953	1953	0
645	20240816	105000	72897092	1953	1950	1953	1950	2499
646	20240816	104900	68018045	1950	1950	1950	1950	0
647	20240816	104800	68018045	1950	1950	1950	1950	500
648	20240816	104700	67043045	1950	1950	1950	1950	0
649	20240816	104600	67043045	1950	1950	1950	1950	500
650	20240816	104500	66068045	1950	1950	1950	1950	0
651	20240816	104400	66068045	1950	1950	1950	1950	500
652	20240816	104300	65093045	1950	1950	1950	1950	467
653	20240816	104200	64182395	1951	1951	1951	1951	531
654	20240816	104100	63146414	1952	1953	1953	1952	2
655	20240816	104000	63142509	1954	1954	1954	1954	2
656	20240816	103900	63138601	1951	1951	1951	1951	0
657	20240816	103800	63138601	1951	1951	1951	1951	500
658	20240816	103700	62163101	1951	1951	1951	1951	0
659	20240816	103600	62163101	1951	1951	1951	1951	500
660	20240816	103500	61187601	1951	1951	1951	1951	483
661	20240816	103400	60245268	1952	1952	1952	1952	300
662	20240816	103300	59659668	1952	1952	1952	1952	500
663	20240816	103200	58683668	1951	1951	1951	1951	0
664	20240816	103100	58683668	1951	1951	1951	1951	500
665	20240816	103000	57708168	1951	1951	1951	1951	0
666	20240816	102900	57708168	1951	1952	1952	1951	500
667	20240816	102800	56732169	1952	1952	1952	1952	0
668	20240816	102700	56732169	1952	1952	1952	1952	500
669	20240816	102600	55756169	1952	1952	1952	1952	0
670	20240816	102500	55756169	1952	1952	1952	1952	500
671	20240816	102400	54780169	1952	1952	1952	1952	0
672	20240816	102300	54780169	1952	1952	1952	1952	500
673	20240816	102200	53804169	1952	1952	1952	1952	0
674	20240816	102100	53804169	1952	1952	1952	1952	500
675	20240816	102000	52828169	1952	1954	1954	1952	2
676	20240816	101900	52824263	1952	1952	1952	1952	500
677	20240816	101800	51848263	1952	1952	1952	1952	0
678	20240816	101700	51848263	1952	1952	1952	1952	1000
679	20240816	101600	49896263	1955	1955	1955	1955	0
680	20240816	101500	49896263	1955	1955	1955	1955	2154
681	20240816	101400	45685193	1951	1951	1951	1951	500
682	20240816	101300	44709693	1951	1951	1951	1951	0
683	20240816	101200	44709693	1951	1951	1951	1951	500
684	20240816	101100	43734193	1951	1951	1951	1951	0
685	20240816	101000	43734193	1951	1951	1951	1951	500
686	20240816	100900	42758693	1951	1951	1951	1951	0
687	20240816	100800	42758693	1951	1951	1951	1951	500
688	20240816	100700	41783193	1951	1951	1951	1951	0
689	20240816	100600	41783193	1951	1951	1951	1951	500
690	20240816	100500	40807693	1950	1950	1950	1950	0
691	20240816	100400	40807693	1950	1950	1950	1950	500
692	20240816	100300	39832693	1950	1950	1950	1950	0
693	20240816	100200	39832693	1950	1950	1950	1950	500
694	20240816	100100	38857693	1950	1950	1950	1950	1000
695	20240816	100000	36907693	1955	1955	1955	1955	0
696	20240816	095900	36907693	1955	1955	1955	1955	0
697	20240816	095800	36907693	1955	1955	1955	1955	211
698	20240816	095700	36495188	1950	1950	1950	1950	0
699	20240816	095600	36495188	1950	1950	1950	1950	500
700	20240816	095500	35520188	1950	1950	1950	1950	500
701	20240816	095400	34545188	1950	1950	1950	1950	0
702	20240816	095300	34545188	1950	1950	1950	1950	500
703	20240816	095200	33570188	1950	1950	1950	1950	500
704	20240816	095100	32595188	1950	1950	1950	1950	493
705	20240816	095000	31633838	1955	1955	1955	1955	7
706	20240816	094900	31620153	1956	1956	1956	1956	1
707	20240816	094800	31618197	1956	1956	1956	1956	0
708	20240816	094700	31618197	1956	1950	1956	1950	511
709	20240816	094600	30621681	1950	1950	1950	1950	2329
710	20240816	094500	26080131	1950	1950	1950	1950	0
711	20240816	094400	26080131	1950	1950	1950	1950	0
712	20240816	094300	26080131	1950	1950	1950	1950	0
713	20240816	094200	26080131	1950	1950	1950	1950	0
714	20240816	094100	26080131	1950	1950	1950	1950	0
715	20240816	094000	26080131	1950	1950	1950	1950	0
716	20240816	093900	26080131	1950	1950	1950	1950	500
717	20240816	093800	25105131	1950	1950	1950	1950	530
718	20240816	093700	24071631	1950	1950	1950	1950	0
719	20240816	093600	24071631	1950	1950	1950	1950	0
720	20240816	093500	24071631	1950	1950	1950	1950	0
721	20240816	093400	24071631	1950	1950	1950	1950	141
722	20240816	093300	23796681	1950	1950	1950	1950	0
723	20240816	093200	23796681	1950	1950	1950	1950	500
724	20240816	093100	22821681	1950	1950	1950	1950	0
725	20240816	093000	22821681	1950	1950	1950	1950	500
726	20240816	092900	21846681	1950	1950	1950	1950	0
727	20240816	092800	21846681	1950	1952	1952	1950	4000
728	20240816	092700	14043204	1956	1956	1956	1956	0
729	20240816	092600	14043204	1956	1956	1956	1956	50
730	20240816	092500	13945404	1951	1951	1951	1951	0
731	20240816	092400	13945404	1951	1952	1952	1951	500
732	20240816	092300	12969903	1951	1951	1951	1951	0
733	20240816	092200	12969903	1951	1952	1952	1951	500
734	20240816	092100	11994400	1951	1951	1951	1951	0
735	20240816	092000	11994400	1951	1954	1954	1951	500
736	20240816	091900	11018750	1951	1951	1951	1951	1000
737	20240816	091800	9067750	1956	1956	1956	1956	0
738	20240816	091700	9067750	1956	1956	1956	1956	0
739	20240816	091600	9067750	1956	1956	1956	1956	50
740	20240816	091500	8969950	1950	1950	1950	1950	500
741	20240816	091400	7994950	1950	1950	1950	1950	476
742	20240816	091300	7066750	1950	1950	1950	1950	510
743	20240816	091200	6072250	1950	1950	1950	1950	0
744	20240816	091100	6072250	1950	1950	1950	1950	14
745	20240816	091000	6044950	1950	1950	1950	1950	0
746	20240816	090900	6044950	1950	1950	1950	1950	1533
747	20240816	090800	3055600	1949	1949	1949	1949	50
748	20240816	090700	2958150	1950	1950	1950	1950	0
749	20240816	090600	2958150	1950	1950	1950	1950	2
750	20240816	090500	2954250	1950	1950	1950	1950	1396
751	20240816	090400	232050	1950	1950	1950	1950	1
752	20240816	090300	230100	1950	1950	1950	1950	0
753	20240816	090200	230100	1950	1950	1950	1950	0
754	20240816	090100	230100	1950	1950	1950	1950	0
755	20240816	090000	230100	1950	1950	1950	1950	118