KissMeData/452980/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	213300	56643241	1952	1952	1952	1952	1
3	20240823	213200	56643241	1952	1952	1952	1952	0
4	20240823	213100	56643241	1952	1952	1952	1952	0
5	20240823	213000	56643241	1952	1952	1952	1952	0
6	20240823	212900	56643241	1952	1952	1952	1952	0
7	20240823	212800	56643241	1952	1952	1952	1952	0
8	20240823	212700	56643241	1952	1952	1952	1952	0
9	20240823	212600	56643241	1952	1952	1952	1952	0
10	20240823	212500	56643241	1952	1952	1952	1952	0
11	20240823	212400	56643241	1952	1952	1952	1952	0
12	20240823	212300	56643241	1952	1952	1952	1952	0
13	20240823	212200	56643241	1952	1952	1952	1952	0
14	20240823	212100	56643241	1952	1952	1952	1952	0
15	20240823	212000	56643241	1952	1952	1952	1952	0
16	20240823	211900	56643241	1952	1952	1952	1952	0
17	20240823	211800	56643241	1952	1952	1952	1952	0
18	20240823	211700	56643241	1952	1952	1952	1952	0
19	20240823	211600	56643241	1952	1952	1952	1952	0
20	20240823	211500	56643241	1952	1952	1952	1952	0
21	20240823	211400	56643241	1952	1952	1952	1952	0
22	20240823	211300	56643241	1952	1952	1952	1952	0
23	20240823	211200	56643241	1952	1952	1952	1952	0
24	20240823	211100	56643241	1952	1952	1952	1952	0
25	20240823	211000	56643241	1952	1952	1952	1952	0
26	20240823	210900	56643241	1952	1952	1952	1952	0
27	20240823	210800	56643241	1952	1952	1952	1952	0
28	20240823	210700	56643241	1952	1952	1952	1952	0
29	20240823	210600	56643241	1952	1952	1952	1952	0
30	20240823	210500	56643241	1952	1952	1952	1952	0
31	20240823	210400	56643241	1952	1952	1952	1952	0
32	20240823	210300	56643241	1952	1952	1952	1952	1
33	20240823	210200	56643241	1952	1952	1952	1952	0
34	20240823	210100	56643241	1952	1952	1952	1952	0
35	20240823	210000	56643241	1952	1952	1952	1952	0
36	20240823	205900	56643241	1952	1952	1952	1952	0
37	20240823	205800	56643241	1952	1952	1952	1952	0
38	20240823	205700	56643241	1952	1952	1952	1952	0
39	20240823	205600	56643241	1952	1952	1952	1952	0
40	20240823	205500	56643241	1952	1952	1952	1952	0
41	20240823	205400	56643241	1952	1952	1952	1952	0
42	20240823	205300	56643241	1952	1952	1952	1952	0
43	20240823	205200	56643241	1952	1952	1952	1952	0
44	20240823	205100	56643241	1952	1952	1952	1952	0
45	20240823	205000	56643241	1952	1952	1952	1952	0
46	20240823	204900	56643241	1952	1952	1952	1952	0
47	20240823	204800	56643241	1952	1952	1952	1952	0
48	20240823	204700	56643241	1952	1952	1952	1952	0
49	20240823	204600	56643241	1952	1952	1952	1952	0
50	20240823	204500	56643241	1952	1952	1952	1952	0
51	20240823	204400	56643241	1952	1952	1952	1952	0
52	20240823	204300	56643241	1952	1952	1952	1952	0
53	20240823	204200	56643241	1952	1952	1952	1952	0
54	20240823	204100	56643241	1952	1952	1952	1952	0
55	20240823	204000	56643241	1952	1952	1952	1952	0
56	20240823	203900	56643241	1952	1952	1952	1952	0
57	20240823	203800	56643241	1952	1952	1952	1952	0
58	20240823	203700	56643241	1952	1952	1952	1952	0
59	20240823	203600	56643241	1952	1952	1952	1952	0
60	20240823	203500	56643241	1952	1952	1952	1952	0
61	20240823	203400	56643241	1952	1952	1952	1952	0
62	20240823	203300	56643241	1952	1952	1952	1952	1
63	20240823	203200	56643241	1952	1952	1952	1952	0
64	20240823	203100	56643241	1952	1952	1952	1952	0
65	20240823	203000	56643241	1952	1952	1952	1952	0
66	20240823	202900	56643241	1952	1952	1952	1952	0
67	20240823	202800	56643241	1952	1952	1952	1952	0
68	20240823	202700	56643241	1952	1952	1952	1952	0
69	20240823	202600	56643241	1952	1952	1952	1952	0
70	20240823	202500	56643241	1952	1952	1952	1952	0
71	20240823	202400	56643241	1952	1952	1952	1952	0
72	20240823	202300	56643241	1952	1952	1952	1952	0
73	20240823	202200	56643241	1952	1952	1952	1952	0
74	20240823	202100	56643241	1952	1952	1952	1952	0
75	20240823	202000	56643241	1952	1952	1952	1952	0
76	20240823	201900	56643241	1952	1952	1952	1952	0
77	20240823	201800	56643241	1952	1952	1952	1952	0
78	20240823	201700	56643241	1952	1952	1952	1952	0
79	20240823	201600	56643241	1952	1952	1952	1952	0
80	20240823	201500	56643241	1952	1952	1952	1952	0
81	20240823	201400	56643241	1952	1952	1952	1952	0
82	20240823	201300	56643241	1952	1952	1952	1952	0
83	20240823	201200	56643241	1952	1952	1952	1952	0
84	20240823	201100	56643241	1952	1952	1952	1952	0
85	20240823	201000	56643241	1952	1952	1952	1952	0
86	20240823	200900	56643241	1952	1952	1952	1952	0
87	20240823	200800	56643241	1952	1952	1952	1952	0
88	20240823	200700	56643241	1952	1952	1952	1952	0
89	20240823	200600	56643241	1952	1952	1952	1952	0
90	20240823	200500	56643241	1952	1952	1952	1952	0
91	20240823	200400	56643241	1952	1952	1952	1952	0
92	20240823	200300	56643241	1952	1952	1952	1952	1
93	20240823	200200	56643241	1952	1952	1952	1952	0
94	20240823	200100	56643241	1952	1952	1952	1952	0
95	20240823	200000	56643241	1952	1952	1952	1952	0
96	20240823	195900	56643241	1952	1952	1952	1952	0
97	20240823	195800	56643241	1952	1952	1952	1952	0
98	20240823	195700	56643241	1952	1952	1952	1952	0
99	20240823	195600	56643241	1952	1952	1952	1952	0
100	20240823	195500	56643241	1952	1952	1952	1952	0
101	20240823	195400	56643241	1952	1952	1952	1952	0
102	20240823	195300	56643241	1952	1952	1952	1952	0
103	20240823	195200	56643241	1952	1952	1952	1952	0
104	20240823	195100	56643241	1952	1952	1952	1952	0
105	20240823	195000	56643241	1952	1952	1952	1952	0
106	20240823	194900	56643241	1952	1952	1952	1952	0
107	20240823	194800	56643241	1952	1952	1952	1952	0
108	20240823	194700	56643241	1952	1952	1952	1952	0
109	20240823	194600	56643241	1952	1952	1952	1952	0
110	20240823	194500	56643241	1952	1952	1952	1952	0
111	20240823	194400	56643241	1952	1952	1952	1952	0
112	20240823	194300	56643241	1952	1952	1952	1952	0
113	20240823	194200	56643241	1952	1952	1952	1952	0
114	20240823	194100	56643241	1952	1952	1952	1952	0
115	20240823	194000	56643241	1952	1952	1952	1952	0
116	20240823	193900	56643241	1952	1952	1952	1952	0
117	20240823	193800	56643241	1952	1952	1952	1952	0
118	20240823	193700	56643241	1952	1952	1952	1952	0
119	20240823	193600	56643241	1952	1952	1952	1952	0
120	20240823	193500	56643241	1952	1952	1952	1952	0
121	20240823	193400	56643241	1952	1952	1952	1952	0
122	20240823	193300	56643241	1952	1952	1952	1952	1
123	20240823	193200	56643241	1952	1952	1952	1952	0
124	20240823	193100	56643241	1952	1952	1952	1952	0
125	20240823	193000	56643241	1952	1952	1952	1952	0
126	20240823	192900	56643241	1952	1952	1952	1952	0
127	20240823	192800	56643241	1952	1952	1952	1952	0
128	20240823	192700	56643241	1952	1952	1952	1952	0
129	20240823	192600	56643241	1952	1952	1952	1952	0
130	20240823	192500	56643241	1952	1952	1952	1952	0
131	20240823	192400	56643241	1952	1952	1952	1952	0
132	20240823	192300	56643241	1952	1952	1952	1952	0
133	20240823	192200	56643241	1952	1952	1952	1952	0
134	20240823	192100	56643241	1952	1952	1952	1952	0
135	20240823	192000	56643241	1952	1952	1952	1952	0
136	20240823	191900	56643241	1952	1952	1952	1952	0
137	20240823	191800	56643241	1952	1952	1952	1952	0
138	20240823	191700	56643241	1952	1952	1952	1952	0
139	20240823	191600	56643241	1952	1952	1952	1952	0
140	20240823	191500	56643241	1952	1952	1952	1952	0
141	20240823	191400	56643241	1952	1952	1952	1952	0
142	20240823	191300	56643241	1952	1952	1952	1952	0
143	20240823	191200	56643241	1952	1952	1952	1952	0
144	20240823	191100	56643241	1952	1952	1952	1952	0
145	20240823	191000	56643241	1952	1952	1952	1952	0
146	20240823	190900	56643241	1952	1952	1952	1952	0
147	20240823	190800	56643241	1952	1952	1952	1952	0
148	20240823	190700	56643241	1952	1952	1952	1952	0
149	20240823	190600	56643241	1952	1952	1952	1952	0
150	20240823	190500	56643241	1952	1952	1952	1952	0
151	20240823	190400	56643241	1952	1952	1952	1952	0
152	20240823	190300	56643241	1952	1952	1952	1952	1
153	20240823	190200	56643241	1952	1952	1952	1952	0
154	20240823	190100	56643241	1952	1952	1952	1952	0
155	20240823	190000	56643241	1952	1952	1952	1952	0
156	20240823	185900	56643241	1952	1952	1952	1952	0
157	20240823	185800	56643241	1952	1952	1952	1952	0
158	20240823	185700	56643241	1952	1952	1952	1952	0
159	20240823	185600	56643241	1952	1952	1952	1952	0
160	20240823	185500	56643241	1952	1952	1952	1952	0
161	20240823	185400	56643241	1952	1952	1952	1952	0
162	20240823	185300	56643241	1952	1952	1952	1952	0
163	20240823	185200	56643241	1952	1952	1952	1952	0
164	20240823	185100	56643241	1952	1952	1952	1952	0
165	20240823	185000	56643241	1952	1952	1952	1952	0
166	20240823	184900	56643241	1952	1952	1952	1952	0
167	20240823	184800	56643241	1952	1952	1952	1952	0
168	20240823	184700	56643241	1952	1952	1952	1952	0
169	20240823	184600	56643241	1952	1952	1952	1952	0
170	20240823	184500	56643241	1952	1952	1952	1952	0
171	20240823	184400	56643241	1952	1952	1952	1952	0
172	20240823	184300	56643241	1952	1952	1952	1952	0
173	20240823	184200	56643241	1952	1952	1952	1952	0
174	20240823	184100	56643241	1952	1952	1952	1952	0
175	20240823	184000	56643241	1952	1952	1952	1952	0
176	20240823	183900	56643241	1952	1952	1952	1952	0
177	20240823	183800	56643241	1952	1952	1952	1952	0
178	20240823	183700	56643241	1952	1952	1952	1952	0
179	20240823	183600	56643241	1952	1952	1952	1952	0
180	20240823	183500	56643241	1952	1952	1952	1952	0
181	20240823	183400	56643241	1952	1952	1952	1952	0
182	20240823	183300	56643241	1952	1952	1952	1952	1
183	20240823	183200	56643241	1952	1952	1952	1952	0
184	20240823	183100	56643241	1952	1952	1952	1952	0
185	20240823	183000	56643241	1952	1952	1952	1952	0
186	20240823	182900	56643241	1952	1952	1952	1952	0
187	20240823	182800	56643241	1952	1952	1952	1952	0
188	20240823	182700	56643241	1952	1952	1952	1952	0
189	20240823	182600	56643241	1952	1952	1952	1952	0
190	20240823	182500	56643241	1952	1952	1952	1952	0
191	20240823	182400	56643241	1952	1952	1952	1952	0
192	20240823	182300	56643241	1952	1952	1952	1952	0
193	20240823	182200	56643241	1952	1952	1952	1952	0
194	20240823	182100	56643241	1952	1952	1952	1952	0
195	20240823	182000	56643241	1952	1952	1952	1952	0
196	20240823	181900	56643241	1952	1952	1952	1952	0
197	20240823	181800	56643241	1952	1952	1952	1952	0
198	20240823	181700	56643241	1952	1952	1952	1952	0
199	20240823	181600	56643241	1952	1952	1952	1952	0
200	20240823	181500	56643241	1952	1952	1952	1952	0
201	20240823	181400	56643241	1952	1952	1952	1952	0
202	20240823	181300	56643241	1952	1952	1952	1952	0
203	20240823	181200	56643241	1952	1952	1952	1952	0
204	20240823	181100	56643241	1952	1952	1952	1952	0
205	20240823	181000	56643241	1952	1952	1952	1952	0
206	20240823	180900	56643241	1952	1952	1952	1952	0
207	20240823	180800	56643241	1952	1952	1952	1952	0
208	20240823	180700	56643241	1952	1952	1952	1952	0
209	20240823	180600	56643241	1952	1952	1952	1952	0
210	20240823	180500	56643241	1952	1952	1952	1952	0
211	20240823	180400	56643241	1952	1952	1952	1952	0
212	20240823	180300	56643241	1952	1952	1952	1952	1
213	20240823	180200	56643241	1952	1952	1952	1952	0
214	20240823	180100	56643241	1952	1952	1952	1952	0
215	20240823	180000	56643241	1952	1952	1952	1952	0
216	20240823	175900	56643241	1952	1952	1952	1952	0
217	20240823	175800	56643241	1952	1952	1952	1952	0
218	20240823	175700	56643241	1952	1952	1952	1952	0
219	20240823	175600	56643241	1952	1952	1952	1952	0
220	20240823	175500	56643241	1952	1952	1952	1952	0
221	20240823	175400	56643241	1952	1952	1952	1952	0
222	20240823	175300	56643241	1952	1952	1952	1952	0
223	20240823	175200	56643241	1952	1952	1952	1952	0
224	20240823	175100	56643241	1952	1952	1952	1952	0
225	20240823	175000	56643241	1952	1952	1952	1952	0
226	20240823	174900	56643241	1952	1952	1952	1952	0
227	20240823	174800	56643241	1952	1952	1952	1952	0
228	20240823	174700	56643241	1952	1952	1952	1952	0
229	20240823	174600	56643241	1952	1952	1952	1952	0
230	20240823	174500	56643241	1952	1952	1952	1952	0
231	20240823	174400	56643241	1952	1952	1952	1952	0
232	20240823	174300	56643241	1952	1952	1952	1952	0
233	20240823	174200	56643241	1952	1952	1952	1952	0
234	20240823	174100	56643241	1952	1952	1952	1952	0
235	20240823	174000	56643241	1952	1952	1952	1952	0
236	20240823	173900	56643241	1952	1952	1952	1952	0
237	20240823	173800	56643241	1952	1952	1952	1952	0
238	20240823	173700	56643241	1952	1952	1952	1952	0
239	20240823	173600	56643241	1952	1952	1952	1952	0
240	20240823	173500	56643241	1952	1952	1952	1952	0
241	20240823	173400	56643241	1952	1952	1952	1952	0
242	20240823	173300	56643241	1952	1952	1952	1952	1
243	20240823	173200	56643241	1952	1952	1952	1952	0
244	20240823	173100	56643241	1952	1952	1952	1952	0
245	20240823	173000	56643241	1952	1952	1952	1952	0
246	20240823	172900	56643241	1952	1952	1952	1952	0
247	20240823	172800	56643241	1952	1952	1952	1952	0
248	20240823	172700	56643241	1952	1952	1952	1952	0
249	20240823	172600	56643241	1952	1952	1952	1952	0
250	20240823	172500	56643241	1952	1952	1952	1952	0
251	20240823	172400	56643241	1952	1952	1952	1952	0
252	20240823	172300	56643241	1952	1952	1952	1952	0
253	20240823	172200	56643241	1952	1952	1952	1952	0
254	20240823	172100	56643241	1952	1952	1952	1952	0
255	20240823	172000	56643241	1952	1952	1952	1952	0
256	20240823	171900	56643241	1952	1952	1952	1952	0
257	20240823	171800	56643241	1952	1952	1952	1952	0
258	20240823	171700	56643241	1952	1952	1952	1952	0
259	20240823	171600	56643241	1952	1952	1952	1952	0
260	20240823	171500	56643241	1952	1952	1952	1952	0
261	20240823	171400	56643241	1952	1952	1952	1952	0
262	20240823	171300	56643241	1952	1952	1952	1952	0
263	20240823	171200	56643241	1952	1952	1952	1952	0
264	20240823	171100	56643241	1952	1952	1952	1952	0
265	20240823	171000	56643241	1952	1952	1952	1952	0
266	20240823	170900	56643241	1952	1952	1952	1952	0
267	20240823	170800	56643241	1952	1952	1952	1952	0
268	20240823	170700	56643241	1952	1952	1952	1952	0
269	20240823	170600	56643241	1952	1952	1952	1952	0
270	20240823	170500	56643241	1952	1952	1952	1952	0
271	20240823	170400	56643241	1952	1952	1952	1952	0
272	20240823	170300	56643241	1952	1952	1952	1952	1
273	20240823	170200	56643241	1952	1952	1952	1952	0
274	20240823	170100	56643241	1952	1952	1952	1952	0
275	20240823	170000	56643241	1952	1952	1952	1952	0
276	20240823	165900	56643241	1952	1952	1952	1952	0
277	20240823	165800	56643241	1952	1952	1952	1952	0
278	20240823	165700	56643241	1952	1952	1952	1952	0
279	20240823	165600	56643241	1952	1952	1952	1952	0
280	20240823	165500	56643241	1952	1952	1952	1952	0
281	20240823	165400	56643241	1952	1952	1952	1952	0
282	20240823	165300	56643241	1952	1952	1952	1952	0
283	20240823	165200	56643241	1952	1952	1952	1952	0
284	20240823	165100	56643241	1952	1952	1952	1952	0
285	20240823	165000	56643241	1952	1952	1952	1952	0
286	20240823	164900	56643241	1952	1952	1952	1952	0
287	20240823	164800	56643241	1952	1952	1952	1952	0
288	20240823	164700	56643241	1952	1952	1952	1952	0
289	20240823	164600	56643241	1952	1952	1952	1952	0
290	20240823	164500	56643241	1952	1952	1952	1952	0
291	20240823	164400	56643241	1952	1952	1952	1952	0
292	20240823	164300	56643241	1952	1952	1952	1952	0
293	20240823	164200	56643241	1952	1952	1952	1952	0
294	20240823	164100	56643241	1952	1952	1952	1952	0
295	20240823	164000	56643241	1952	1952	1952	1952	0
296	20240823	163900	56643241	1952	1952	1952	1952	0
297	20240823	163800	56643241	1952	1952	1952	1952	0
298	20240823	163700	56643241	1952	1952	1952	1952	0
299	20240823	163600	56643241	1952	1952	1952	1952	0
300	20240823	163500	56643241	1952	1952	1952	1952	0
301	20240823	163400	56643241	1952	1952	1952	1952	0
302	20240823	163300	56643241	1952	1952	1952	1952	1
303	20240823	163200	56643241	1952	1952	1952	1952	0
304	20240823	163100	56643241	1952	1952	1952	1952	0
305	20240823	163000	56643241	1952	1952	1952	1952	0
306	20240823	162900	56643241	1952	1952	1952	1952	0
307	20240823	162800	56643241	1952	1952	1952	1952	0
308	20240823	162700	56643241	1952	1952	1952	1952	0
309	20240823	162600	56643241	1952	1952	1952	1952	0
310	20240823	162500	56643241	1952	1952	1952	1952	0
311	20240823	162400	56643241	1952	1952	1952	1952	0
312	20240823	162300	56643241	1952	1952	1952	1952	0
313	20240823	162200	56643241	1952	1952	1952	1952	0
314	20240823	162100	56643241	1952	1952	1952	1952	0
315	20240823	162000	56643241	1952	1952	1952	1952	0
316	20240823	161900	56643241	1952	1952	1952	1952	0
317	20240823	161800	56643241	1952	1952	1952	1952	0
318	20240823	161700	56643241	1952	1952	1952	1952	0
319	20240823	161600	56643241	1952	1952	1952	1952	0
320	20240823	161500	56643241	1952	1952	1952	1952	0
321	20240823	161400	56643241	1952	1952	1952	1952	0
322	20240823	161300	56643241	1952	1952	1952	1952	0
323	20240823	161200	56643241	1952	1952	1952	1952	0
324	20240823	161100	56643241	1952	1952	1952	1952	0
325	20240823	161000	56643241	1952	1952	1952	1952	0
326	20240823	160900	56643241	1952	1952	1952	1952	0
327	20240823	160800	56643241	1952	1952	1952	1952	0
328	20240823	160700	56643241	1952	1952	1952	1952	0
329	20240823	160600	56643241	1952	1952	1952	1952	0
330	20240823	160500	56643241	1952	1952	1952	1952	0
331	20240823	160400	56643241	1952	1952	1952	1952	0
332	20240823	160300	56643241	1952	1952	1952	1952	1
333	20240823	160200	56643241	1952	1952	1952	1952	0
334	20240823	160100	56643241	1952	1952	1952	1952	0
335	20240823	160000	56643241	1952	1952	1952	1952	0
336	20240823	155900	56643241	1952	1952	1952	1952	0
337	20240823	155800	56643241	1952	1952	1952	1952	0
338	20240823	155700	56643241	1952	1952	1952	1952	0
339	20240823	155600	56643241	1952	1952	1952	1952	0
340	20240823	155500	56643241	1952	1952	1952	1952	0
341	20240823	155400	56643241	1952	1952	1952	1952	0
342	20240823	155300	56643241	1952	1952	1952	1952	0
343	20240823	155200	56643241	1952	1952	1952	1952	0
344	20240823	155100	56643241	1952	1952	1952	1952	0
345	20240823	155000	56643241	1952	1952	1952	1952	0
346	20240823	154900	56643241	1952	1952	1952	1952	0
347	20240823	154800	56643241	1952	1952	1952	1952	0
348	20240823	154700	56643241	1952	1952	1952	1952	0
349	20240823	154600	56643241	1952	1952	1952	1952	0
350	20240823	154500	56643241	1952	1952	1952	1952	0
351	20240823	154400	56643241	1952	1952	1952	1952	0
352	20240823	154300	56643241	1952	1952	1952	1952	0
353	20240823	154200	56643241	1952	1952	1952	1952	0
354	20240823	154100	56643241	1952	1952	1952	1952	0
355	20240823	154000	56643241	1952	1952	1952	1952	0
356	20240823	153900	56643241	1952	1952	1952	1952	0
357	20240823	153800	56643241	1952	1952	1952	1952	0
358	20240823	153700	56643241	1952	1952	1952	1952	0
359	20240823	153600	56643241	1952	1952	1952	1952	0
360	20240823	153500	56643241	1952	1952	1952	1952	0
361	20240823	153400	56643241	1952	1952	1952	1952	0
362	20240823	153300	56643241	1952	1952	1952	1952	1
363	20240823	153200	56643241	1952	1952	1952	1952	0
364	20240823	153100	56643241	1952	1952	1952	1952	0
365	20240823	153000	56643241	1952	1952	1952	1952	1
366	20240823	152900	56641289	1948	1948	1948	1948	0
367	20240823	152800	56641289	1948	1948	1948	1948	0
368	20240823	152700	56641289	1948	1948	1948	1948	0
369	20240823	152600	56641289	1948	1948	1948	1948	0
370	20240823	152500	56641289	1948	1948	1948	1948	0
371	20240823	152400	56641289	1948	1948	1948	1948	0
372	20240823	152300	56641289	1948	1948	1948	1948	0
373	20240823	152200	56641289	1948	1948	1948	1948	0
374	20240823	152100	56641289	1948	1948	1948	1948	0
375	20240823	152000	56641289	1948	1948	1948	1948	0
376	20240823	151900	56641289	1948	1948	1948	1948	0
377	20240823	151800	56641289	1948	1948	1948	1948	100
378	20240823	151700	56446489	1948	1948	1948	1948	0
379	20240823	151600	56446489	1948	1948	1948	1948	0
380	20240823	151500	56446489	1948	1948	1948	1948	0
381	20240823	151400	56446489	1948	1948	1948	1948	0
382	20240823	151300	56446489	1948	1948	1948	1948	0
383	20240823	151200	56446489	1948	1948	1948	1948	0
384	20240823	151100	56446489	1948	1948	1948	1948	0
385	20240823	151000	56446489	1948	1948	1948	1948	0
386	20240823	150900	56446489	1948	1948	1948	1948	0
387	20240823	150800	56446489	1948	1948	1948	1948	0
388	20240823	150700	56446489	1948	1948	1948	1948	0
389	20240823	150600	56446489	1948	1948	1948	1948	0
390	20240823	150500	56446489	1948	1948	1948	1948	0
391	20240823	150400	56446489	1948	1948	1948	1948	0
392	20240823	150300	56446489	1948	1948	1948	1948	0
393	20240823	150200	56446489	1948	1948	1948	1948	0
394	20240823	150100	56446489	1948	1948	1948	1948	0
395	20240823	150000	56446489	1948	1948	1948	1948	0
396	20240823	145900	56446489	1948	1948	1948	1948	0
397	20240823	145800	56446489	1948	1948	1948	1948	0
398	20240823	145700	56446489	1948	1948	1948	1948	0
399	20240823	145600	56446489	1948	1948	1948	1948	0
400	20240823	145500	56446489	1948	1948	1948	1948	0
401	20240823	145400	56446489	1948	1948	1948	1948	0
402	20240823	145300	56446489	1948	1948	1948	1948	0
403	20240823	145200	56446489	1948	1948	1948	1948	0
404	20240823	145100	56446489	1948	1948	1948	1948	0
405	20240823	145000	56446489	1948	1948	1948	1948	0
406	20240823	144900	56446489	1948	1948	1948	1948	0
407	20240823	144800	56446489	1948	1948	1948	1948	0
408	20240823	144700	56446489	1948	1948	1948	1948	0
409	20240823	144600	56446489	1948	1948	1948	1948	0
410	20240823	144500	56446489	1948	1948	1948	1948	386
411	20240823	144400	55694561	1949	1949	1949	1949	10
412	20240823	144300	55675071	1949	1949	1949	1949	0
413	20240823	144200	55675071	1949	1949	1949	1949	0
414	20240823	144100	55675071	1949	1949	1949	1949	0
415	20240823	144000	55675071	1949	1949	1949	1949	0
416	20240823	143900	55675071	1949	1949	1949	1949	0
417	20240823	143800	55675071	1949	1949	1949	1949	0
418	20240823	143700	55675071	1949	1949	1949	1949	0
419	20240823	143600	55675071	1949	1949	1949	1949	0
420	20240823	143500	55675071	1949	1949	1949	1949	0
421	20240823	143400	55675071	1949	1949	1949	1949	0
422	20240823	143300	55675071	1949	1949	1949	1949	0
423	20240823	143200	55675071	1949	1949	1949	1949	49
424	20240823	143100	55579570	1949	1949	1949	1949	0
425	20240823	143000	55579570	1949	1949	1949	1949	0
426	20240823	142900	55579570	1949	1949	1949	1949	0
427	20240823	142800	55579570	1949	1949	1949	1949	0
428	20240823	142700	55579570	1949	1949	1949	1949	0
429	20240823	142600	55579570	1949	1949	1949	1949	0
430	20240823	142500	55579570	1949	1949	1949	1949	0
431	20240823	142400	55579570	1949	1949	1949	1949	0
432	20240823	142300	55579570	1949	1949	1949	1949	0
433	20240823	142200	55579570	1949	1949	1949	1949	0
434	20240823	142100	55579570	1949	1949	1949	1949	0
435	20240823	142000	55579570	1949	1949	1949	1949	0
436	20240823	141900	55579570	1949	1949	1949	1949	0
437	20240823	141800	55579570	1949	1949	1949	1949	0
438	20240823	141700	55579570	1949	1949	1949	1949	0
439	20240823	141600	55579570	1949	1949	1949	1949	0
440	20240823	141500	55579570	1949	1949	1949	1949	0
441	20240823	141400	55579570	1949	1949	1949	1949	0
442	20240823	141300	55579570	1949	1949	1949	1949	0
443	20240823	141200	55579570	1949	1949	1949	1949	0
444	20240823	141100	55579570	1949	1949	1949	1949	0
445	20240823	141000	55579570	1949	1949	1949	1949	0
446	20240823	140900	55579570	1949	1949	1949	1949	0
447	20240823	140800	55579570	1949	1949	1949	1949	0
448	20240823	140700	55579570	1949	1949	1949	1949	0
449	20240823	140600	55579570	1949	1949	1949	1949	0
450	20240823	140500	55579570	1949	1949	1949	1949	0
451	20240823	140400	55579570	1949	1949	1949	1949	55
452	20240823	140300	55472375	1949	1949	1949	1949	0
453	20240823	140200	55472375	1949	1949	1949	1949	0
454	20240823	140100	55472375	1949	1949	1949	1949	0
455	20240823	140000	55472375	1949	1949	1949	1949	202
456	20240823	135900	55078677	1948	1948	1948	1948	0
457	20240823	135800	55078677	1948	1948	1948	1948	0
458	20240823	135700	55078677	1948	1948	1948	1948	0
459	20240823	135600	55078677	1948	1948	1948	1948	0
460	20240823	135500	55078677	1948	1948	1948	1948	0
461	20240823	135400	55078677	1948	1948	1948	1948	0
462	20240823	135300	55078677	1948	1948	1948	1948	0
463	20240823	135200	55078677	1948	1949	1949	1948	854
464	20240823	135100	53415079	1950	1950	1950	1950	0
465	20240823	135000	53415079	1950	1950	1950	1950	0
466	20240823	134900	53415079	1950	1951	1951	1950	10168
467	20240823	134800	33587269	1951	1951	1951	1951	0
468	20240823	134700	33587269	1951	1951	1951	1951	0
469	20240823	134600	33587269	1951	1951	1951	1951	0
470	20240823	134500	33587269	1951	1951	1951	1951	0
471	20240823	134400	33587269	1951	1951	1951	1951	0
472	20240823	134300	33587269	1951	1951	1951	1951	0
473	20240823	134200	33587269	1951	1951	1951	1951	0
474	20240823	134100	33587269	1951	1951	1951	1951	900
475	20240823	134000	31831369	1952	1952	1952	1952	0
476	20240823	133900	31831369	1952	1952	1952	1952	0
477	20240823	133800	31831369	1952	1952	1952	1952	0
478	20240823	133700	31831369	1952	1952	1952	1952	0
479	20240823	133600	31831369	1952	1952	1952	1952	0
480	20240823	133500	31831369	1952	1952	1952	1952	0
481	20240823	133400	31831369	1952	1952	1952	1952	0
482	20240823	133300	31831369	1952	1952	1952	1952	1
483	20240823	133200	31829417	1952	1952	1952	1952	0
484	20240823	133100	31829417	1952	1952	1952	1952	5
485	20240823	133000	31819657	1951	1951	1951	1951	0
486	20240823	132900	31819657	1951	1951	1951	1951	0
487	20240823	132800	31819657	1951	1951	1951	1951	0
488	20240823	132700	31819657	1951	1951	1951	1951	0
489	20240823	132600	31819657	1951	1951	1951	1951	0
490	20240823	132500	31819657	1951	1951	1951	1951	0
491	20240823	132400	31819657	1951	1951	1951	1951	0
492	20240823	132300	31819657	1951	1951	1951	1951	0
493	20240823	132200	31819657	1951	1951	1951	1951	0
494	20240823	132100	31819657	1951	1951	1951	1951	0
495	20240823	132000	31819657	1951	1951	1951	1951	0
496	20240823	131900	31819657	1951	1951	1951	1951	0
497	20240823	131800	31819657	1951	1951	1951	1951	100
498	20240823	131700	31624557	1952	1952	1952	1952	0
499	20240823	131600	31624557	1952	1952	1952	1952	0
500	20240823	131500	31624557	1952	1952	1952	1952	6
501	20240823	131400	31612845	1952	1952	1952	1952	0
502	20240823	131300	31612845	1952	1952	1952	1952	0
503	20240823	131200	31612845	1952	1952	1952	1952	0
504	20240823	131100	31612845	1952	1952	1952	1952	0
505	20240823	131000	31612845	1952	1952	1952	1952	0
506	20240823	130900	31612845	1952	1952	1952	1952	5
507	20240823	130800	31603085	1952	1952	1952	1952	0
508	20240823	130700	31603085	1952	1952	1952	1952	0
509	20240823	130600	31603085	1952	1952	1952	1952	0
510	20240823	130500	31603085	1952	1952	1952	1952	0
511	20240823	130400	31603085	1952	1952	1952	1952	0
512	20240823	130300	31603085	1952	1952	1952	1952	0
513	20240823	130200	31603085	1952	1952	1952	1952	0
514	20240823	130100	31603085	1952	1952	1952	1952	0
515	20240823	130000	31603085	1952	1952	1952	1952	5
516	20240823	125900	31593325	1952	1952	1952	1952	0
517	20240823	125800	31593325	1952	1952	1952	1952	0
518	20240823	125700	31593325	1952	1952	1952	1952	0
519	20240823	125600	31593325	1952	1952	1952	1952	0
520	20240823	125500	31593325	1952	1952	1952	1952	0
521	20240823	125400	31593325	1952	1952	1952	1952	0
522	20240823	125300	31593325	1952	1952	1952	1952	0
523	20240823	125200	31593325	1952	1952	1952	1952	0
524	20240823	125100	31593325	1952	1952	1952	1952	0
525	20240823	125000	31593325	1952	1952	1952	1952	0
526	20240823	124900	31593325	1952	1952	1952	1952	113
527	20240823	124800	31372749	1952	1952	1952	1952	0
528	20240823	124700	31372749	1952	1952	1952	1952	0
529	20240823	124600	31372749	1952	1952	1952	1952	9
530	20240823	124500	31355181	1950	1950	1950	1950	0
531	20240823	124400	31355181	1950	1950	1950	1950	0
532	20240823	124300	31355181	1950	1950	1950	1950	0
533	20240823	124200	31355181	1950	1950	1950	1950	0
534	20240823	124100	31355181	1950	1950	1950	1950	0
535	20240823	124000	31355181	1950	1950	1950	1950	0
536	20240823	123900	31355181	1950	1950	1950	1950	0
537	20240823	123800	31355181	1950	1950	1950	1950	0
538	20240823	123700	31355181	1950	1950	1950	1950	0
539	20240823	123600	31355181	1950	1950	1950	1950	0
540	20240823	123500	31355181	1950	1950	1950	1950	0
541	20240823	123400	31355181	1950	1950	1950	1950	0
542	20240823	123300	31355181	1950	1950	1950	1950	0
543	20240823	123200	31355181	1950	1950	1950	1950	0
544	20240823	123100	31355181	1950	1950	1950	1950	0
545	20240823	123000	31355181	1950	1950	1950	1950	0
546	20240823	122900	31355181	1950	1950	1950	1950	0
547	20240823	122800	31355181	1950	1950	1950	1950	0
548	20240823	122700	31355181	1950	1950	1950	1950	248
549	20240823	122600	30871581	1950	1950	1950	1950	0
550	20240823	122500	30871581	1950	1950	1950	1950	0
551	20240823	122400	30871581	1950	1950	1950	1950	0
552	20240823	122300	30871581	1950	1950	1950	1950	0
553	20240823	122200	30871581	1950	1950	1950	1950	0
554	20240823	122100	30871581	1950	1950	1950	1950	0
555	20240823	122000	30871581	1950	1950	1950	1950	0
556	20240823	121900	30871581	1950	1950	1950	1950	0
557	20240823	121800	30871581	1950	1950	1950	1950	0
558	20240823	121700	30871581	1950	1950	1950	1950	0
559	20240823	121600	30871581	1950	1950	1950	1950	0
560	20240823	121500	30871581	1950	1950	1950	1950	0
561	20240823	121400	30871581	1950	1950	1950	1950	0
562	20240823	121300	30871581	1950	1950	1950	1950	0
563	20240823	121200	30871581	1950	1950	1950	1950	10
564	20240823	121100	30852081	1950	1950	1950	1950	0
565	20240823	121000	30852081	1950	1950	1950	1950	0
566	20240823	120900	30852081	1950	1950	1950	1950	0
567	20240823	120800	30852081	1950	1950	1950	1950	0
568	20240823	120700	30852081	1950	1950	1950	1950	0
569	20240823	120600	30852081	1950	1950	1950	1950	0
570	20240823	120500	30852081	1950	1950	1950	1950	0
571	20240823	120400	30852081	1950	1950	1950	1950	0
572	20240823	120300	30852081	1950	1950	1950	1950	100
573	20240823	120200	30657081	1950	1950	1950	1950	0
574	20240823	120100	30657081	1950	1950	1950	1950	0
575	20240823	120000	30657081	1950	1950	1950	1950	0
576	20240823	115900	30657081	1950	1950	1950	1950	0
577	20240823	115800	30657081	1950	1950	1950	1950	0
578	20240823	115700	30657081	1950	1950	1950	1950	0
579	20240823	115600	30657081	1950	1950	1950	1950	0
580	20240823	115500	30657081	1950	1950	1950	1950	100
581	20240823	115400	30462081	1951	1951	1951	1951	0
582	20240823	115300	30462081	1951	1951	1951	1951	0
583	20240823	115200	30462081	1951	1951	1951	1951	0
584	20240823	115100	30462081	1951	1951	1951	1951	0
585	20240823	115000	30462081	1951	1951	1951	1951	0
586	20240823	114900	30462081	1951	1951	1951	1951	0
587	20240823	114800	30462081	1951	1951	1951	1951	0
588	20240823	114700	30462081	1951	1951	1951	1951	0
589	20240823	114600	30462081	1951	1951	1951	1951	0
590	20240823	114500	30462081	1951	1951	1951	1951	0
591	20240823	114400	30462081	1951	1951	1951	1951	0
592	20240823	114300	30462081	1951	1951	1951	1951	0
593	20240823	114200	30462081	1951	1951	1951	1951	0
594	20240823	114100	30462081	1951	1951	1951	1951	0
595	20240823	114000	30462081	1951	1951	1951	1951	0
596	20240823	113900	30462081	1951	1951	1951	1951	0
597	20240823	113800	30462081	1951	1951	1951	1951	0
598	20240823	113700	30462081	1951	1951	1951	1951	2
599	20240823	113600	30458179	1949	1949	1949	1949	0
600	20240823	113500	30458179	1949	1949	1949	1949	0
601	20240823	113400	30458179	1949	1949	1949	1949	0
602	20240823	113300	30458179	1949	1949	1949	1949	0
603	20240823	113200	30458179	1949	1949	1949	1949	0
604	20240823	113100	30458179	1949	1949	1949	1949	0
605	20240823	113000	30458179	1949	1949	1949	1949	2
606	20240823	112900	30454281	1951	1951	1951	1951	0
607	20240823	112800	30454281	1951	1951	1951	1951	0
608	20240823	112700	30454281	1951	1951	1951	1951	0
609	20240823	112600	30454281	1951	1951	1951	1951	11
610	20240823	112500	30432820	1951	1951	1951	1951	450
611	20240823	112400	29554870	1948	1948	1948	1948	0
612	20240823	112300	29554870	1948	1948	1948	1948	0
613	20240823	112200	29554870	1948	1948	1948	1948	0
614	20240823	112100	29554870	1948	1948	1948	1948	0
615	20240823	112000	29554870	1948	1950	1950	1948	1500
616	20240823	111900	26632860	1949	1949	1949	1949	0
617	20240823	111800	26632860	1949	1949	1949	1949	5
618	20240823	111700	26623115	1948	1948	1948	1948	0
619	20240823	111600	26623115	1948	1948	1948	1948	0
620	20240823	111500	26623115	1948	1948	1948	1948	0
621	20240823	111400	26623115	1948	1948	1948	1948	0
622	20240823	111300	26623115	1948	1948	1948	1948	0
623	20240823	111200	26623115	1948	1948	1948	1948	0
624	20240823	111100	26623115	1948	1948	1948	1948	0
625	20240823	111000	26623115	1948	1948	1948	1948	0
626	20240823	110900	26623115	1948	1948	1948	1948	0
627	20240823	110800	26623115	1948	1948	1948	1948	0
628	20240823	110700	26623115	1948	1948	1948	1948	0
629	20240823	110600	26623115	1948	1948	1948	1948	0
630	20240823	110500	26623115	1948	1948	1948	1948	0
631	20240823	110400	26623115	1948	1948	1948	1948	0
632	20240823	110300	26623115	1948	1948	1948	1948	0
633	20240823	110200	26623115	1948	1948	1948	1948	0
634	20240823	110100	26623115	1948	1948	1948	1948	0
635	20240823	110000	26623115	1948	1948	1948	1948	0
636	20240823	105900	26623115	1948	1948	1948	1948	0
637	20240823	105800	26623115	1948	1948	1948	1948	0
638	20240823	105700	26623115	1948	1948	1948	1948	0
639	20240823	105600	26623115	1948	1948	1948	1948	0
640	20240823	105500	26623115	1948	1948	1948	1948	0
641	20240823	105400	26623115	1948	1948	1948	1948	0
642	20240823	105300	26623115	1948	1948	1948	1948	0
643	20240823	105200	26623115	1948	1948	1948	1948	0
644	20240823	105100	26623115	1948	1948	1948	1948	25
645	20240823	105000	26574415	1948	1948	1948	1948	0
646	20240823	104900	26574415	1948	1948	1948	1948	0
647	20240823	104800	26574415	1948	1948	1948	1948	0
648	20240823	104700	26574415	1948	1948	1948	1948	0
649	20240823	104600	26574415	1948	1948	1948	1948	0
650	20240823	104500	26574415	1948	1948	1948	1948	0
651	20240823	104400	26574415	1948	1948	1948	1948	0
652	20240823	104300	26574415	1948	1948	1948	1948	0
653	20240823	104200	26574415	1948	1948	1948	1948	0
654	20240823	104100	26574415	1948	1948	1948	1948	0
655	20240823	104000	26574415	1948	1948	1948	1948	0
656	20240823	103900	26574415	1948	1948	1948	1948	0
657	20240823	103800	26574415	1948	1948	1948	1948	0
658	20240823	103700	26574415	1948	1948	1948	1948	0
659	20240823	103600	26574415	1948	1948	1948	1948	0
660	20240823	103500	26574415	1948	1948	1948	1948	0
661	20240823	103400	26574415	1948	1948	1948	1948	0
662	20240823	103300	26574415	1948	1948	1948	1948	0
663	20240823	103200	26574415	1948	1948	1948	1948	0
664	20240823	103100	26574415	1948	1948	1948	1948	0
665	20240823	103000	26574415	1948	1948	1948	1948	0
666	20240823	102900	26574415	1948	1948	1948	1948	0
667	20240823	102800	26574415	1948	1948	1948	1948	0
668	20240823	102700	26574415	1948	1948	1948	1948	0
669	20240823	102600	26574415	1948	1948	1948	1948	0
670	20240823	102500	26574415	1948	1948	1948	1948	0
671	20240823	102400	26574415	1948	1948	1948	1948	0
672	20240823	102300	26574415	1948	1948	1948	1948	0
673	20240823	102200	26574415	1948	1948	1948	1948	0
674	20240823	102100	26574415	1948	1948	1948	1948	0
675	20240823	102000	26574415	1948	1948	1948	1948	0
676	20240823	101900	26574415	1948	1948	1948	1948	0
677	20240823	101800	26574415	1948	1948	1948	1948	0
678	20240823	101700	26574415	1948	1948	1948	1948	400
679	20240823	101600	25795215	1947	1947	1947	1947	0
680	20240823	101500	25795215	1947	1947	1947	1947	0
681	20240823	101400	25795215	1947	1947	1947	1947	0
682	20240823	101300	25795215	1947	1947	1947	1947	0
683	20240823	101200	25795215	1947	1947	1947	1947	0
684	20240823	101100	25795215	1947	1947	1947	1947	0
685	20240823	101000	25795215	1947	1947	1947	1947	0
686	20240823	100900	25795215	1947	1947	1947	1947	0
687	20240823	100800	25795215	1947	1947	1947	1947	216
688	20240823	100700	25374663	1947	1947	1947	1947	0
689	20240823	100600	25374663	1947	1947	1947	1947	0
690	20240823	100500	25374663	1947	1950	1950	1947	3476
691	20240823	100400	18602538	1953	1953	1953	1953	0
692	20240823	100300	18602538	1953	1953	1953	1953	0
693	20240823	100200	18602538	1953	1953	1953	1953	0
694	20240823	100100	18602538	1953	1953	1953	1953	0
695	20240823	100000	18602538	1953	1953	1953	1953	0
696	20240823	095900	18602538	1953	1953	1953	1953	0
697	20240823	095800	18602538	1953	1953	1953	1953	0
698	20240823	095700	18602538	1953	1953	1953	1953	0
699	20240823	095600	18602538	1953	1953	1953	1953	0
700	20240823	095500	18602538	1953	1953	1953	1953	0
701	20240823	095400	18602538	1953	1953	1953	1953	513
702	20240823	095300	17600649	1953	1953	1953	1953	0
703	20240823	095200	17600649	1953	1953	1953	1953	0
704	20240823	095100	17600649	1953	1953	1953	1953	0
705	20240823	095000	17600649	1953	1953	1953	1953	0
706	20240823	094900	17600649	1953	1953	1953	1953	0
707	20240823	094800	17600649	1953	1953	1953	1953	0
708	20240823	094700	17600649	1953	1953	1953	1953	0
709	20240823	094600	17600649	1953	1953	1953	1953	3
710	20240823	094500	17594790	1956	1956	1956	1956	0
711	20240823	094400	17594790	1956	1956	1956	1956	0
712	20240823	094300	17594790	1956	1956	1956	1956	0
713	20240823	094200	17594790	1956	1956	1956	1956	0
714	20240823	094100	17594790	1956	1956	1956	1956	0
715	20240823	094000	17594790	1956	1956	1956	1956	0
716	20240823	093900	17594790	1956	1956	1956	1956	0
717	20240823	093800	17594790	1956	1956	1956	1956	0
718	20240823	093700	17594790	1956	1956	1956	1956	0
719	20240823	093600	17594790	1956	1956	1956	1956	0
720	20240823	093500	17594790	1956	1956	1956	1956	0
721	20240823	093400	17594790	1956	1956	1956	1956	0
722	20240823	093300	17594790	1956	1956	1956	1956	0
723	20240823	093200	17594790	1956	1955	1956	1955	800
724	20240823	093100	16029995	1956	1953	1956	1953	4500
725	20240823	093000	7233106	1948	1948	1948	1948	0
726	20240823	092900	7233106	1948	1948	1948	1948	250
727	20240823	092800	6746106	1948	1948	1948	1948	546
728	20240823	092700	5682498	1945	1945	1945	1945	0
729	20240823	092600	5682498	1945	1945	1945	1945	0
730	20240823	092500	5682498	1945	1945	1945	1945	0
731	20240823	092400	5682498	1945	1945	1945	1945	0
732	20240823	092300	5682498	1945	1945	1945	1945	0
733	20240823	092200	5682498	1945	1945	1945	1945	0
734	20240823	092100	5682498	1945	1945	1945	1945	10
735	20240823	092000	5663048	1945	1945	1945	1945	0
736	20240823	091900	5663048	1945	1945	1945	1945	0
737	20240823	091800	5663048	1945	1944	1945	1944	1532
738	20240823	091700	2684740	1944	1944	1944	1944	0
739	20240823	091600	2684740	1944	1944	1944	1944	0
740	20240823	091500	2684740	1944	1944	1944	1944	0
741	20240823	091400	2684740	1944	1944	1944	1944	0
742	20240823	091300	2684740	1944	1944	1944	1944	0
743	20240823	091200	2684740	1944	1944	1944	1944	1361
744	20240823	091100	38956	1944	1944	1944	1944	0
745	20240823	091000	38956	1944	1944	1944	1944	0
746	20240823	090900	38956	1944	1944	1944	1944	0
747	20240823	090800	38956	1944	1944	1944	1944	0
748	20240823	090700	38956	1944	1944	1944	1944	0
749	20240823	090600	38956	1944	1944	1944	1944	0
750	20240823	090500	38956	1944	1944	1944	1944	1
751	20240823	090400	37012	1948	1948	1948	1948	0
752	20240823	090300	37012	1948	1948	1948	1948	0
753	20240823	090200	37012	1948	1948	1948	1948	3
754	20240823	090100	31168	1948	1948	1948	1948	0
755	20240823	090000	31168	1948	1948	1948	1948	16