KissMeData/239340/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204400	15411993	1953	1953	1953	1953	815
3	20240823	204300	15411993	1953	1953	1953	1953	0
4	20240823	204200	15411993	1953	1953	1953	1953	0
5	20240823	204100	15411993	1953	1953	1953	1953	0
6	20240823	204000	15411993	1953	1953	1953	1953	0
7	20240823	203900	15411993	1953	1953	1953	1953	0
8	20240823	203800	15411993	1953	1953	1953	1953	0
9	20240823	203700	15411993	1953	1953	1953	1953	0
10	20240823	203600	15411993	1953	1953	1953	1953	0
11	20240823	203500	15411993	1953	1953	1953	1953	0
12	20240823	203400	15411993	1953	1953	1953	1953	0
13	20240823	203300	15411993	1953	1953	1953	1953	0
14	20240823	203200	15411993	1953	1953	1953	1953	0
15	20240823	203100	15411993	1953	1953	1953	1953	0
16	20240823	203000	15411993	1953	1953	1953	1953	0
17	20240823	202900	15411993	1953	1953	1953	1953	0
18	20240823	202800	15411993	1953	1953	1953	1953	0
19	20240823	202700	15411993	1953	1953	1953	1953	0
20	20240823	202600	15411993	1953	1953	1953	1953	0
21	20240823	202500	15411993	1953	1953	1953	1953	0
22	20240823	202400	15411993	1953	1953	1953	1953	0
23	20240823	202300	15411993	1953	1953	1953	1953	0
24	20240823	202200	15411993	1953	1953	1953	1953	0
25	20240823	202100	15411993	1953	1953	1953	1953	0
26	20240823	202000	15411993	1953	1953	1953	1953	0
27	20240823	201900	15411993	1953	1953	1953	1953	0
28	20240823	201800	15411993	1953	1953	1953	1953	0
29	20240823	201700	15411993	1953	1953	1953	1953	0
30	20240823	201600	15411993	1953	1953	1953	1953	0
31	20240823	201500	15411993	1953	1953	1953	1953	0
32	20240823	201400	15411993	1953	1953	1953	1953	815
33	20240823	201300	15411993	1953	1953	1953	1953	0
34	20240823	201200	15411993	1953	1953	1953	1953	0
35	20240823	201100	15411993	1953	1953	1953	1953	0
36	20240823	201000	15411993	1953	1953	1953	1953	0
37	20240823	200900	15411993	1953	1953	1953	1953	0
38	20240823	200800	15411993	1953	1953	1953	1953	0
39	20240823	200700	15411993	1953	1953	1953	1953	0
40	20240823	200600	15411993	1953	1953	1953	1953	0
41	20240823	200500	15411993	1953	1953	1953	1953	0
42	20240823	200400	15411993	1953	1953	1953	1953	0
43	20240823	200300	15411993	1953	1953	1953	1953	0
44	20240823	200200	15411993	1953	1953	1953	1953	0
45	20240823	200100	15411993	1953	1953	1953	1953	0
46	20240823	200000	15411993	1953	1953	1953	1953	0
47	20240823	195900	15411993	1953	1953	1953	1953	0
48	20240823	195800	15411993	1953	1953	1953	1953	0
49	20240823	195700	15411993	1953	1953	1953	1953	0
50	20240823	195600	15411993	1953	1953	1953	1953	0
51	20240823	195500	15411993	1953	1953	1953	1953	0
52	20240823	195400	15411993	1953	1953	1953	1953	0
53	20240823	195300	15411993	1953	1953	1953	1953	0
54	20240823	195200	15411993	1953	1953	1953	1953	0
55	20240823	195100	15411993	1953	1953	1953	1953	0
56	20240823	195000	15411993	1953	1953	1953	1953	0
57	20240823	194900	15411993	1953	1953	1953	1953	0
58	20240823	194800	15411993	1953	1953	1953	1953	0
59	20240823	194700	15411993	1953	1953	1953	1953	0
60	20240823	194600	15411993	1953	1953	1953	1953	0
61	20240823	194500	15411993	1953	1953	1953	1953	0
62	20240823	194400	15411993	1953	1953	1953	1953	815
63	20240823	194300	15411993	1953	1953	1953	1953	0
64	20240823	194200	15411993	1953	1953	1953	1953	0
65	20240823	194100	15411993	1953	1953	1953	1953	0
66	20240823	194000	15411993	1953	1953	1953	1953	0
67	20240823	193900	15411993	1953	1953	1953	1953	0
68	20240823	193800	15411993	1953	1953	1953	1953	0
69	20240823	193700	15411993	1953	1953	1953	1953	0
70	20240823	193600	15411993	1953	1953	1953	1953	0
71	20240823	193500	15411993	1953	1953	1953	1953	0
72	20240823	193400	15411993	1953	1953	1953	1953	0
73	20240823	193300	15411993	1953	1953	1953	1953	0
74	20240823	193200	15411993	1953	1953	1953	1953	0
75	20240823	193100	15411993	1953	1953	1953	1953	0
76	20240823	193000	15411993	1953	1953	1953	1953	0
77	20240823	192900	15411993	1953	1953	1953	1953	0
78	20240823	192800	15411993	1953	1953	1953	1953	0
79	20240823	192700	15411993	1953	1953	1953	1953	0
80	20240823	192600	15411993	1953	1953	1953	1953	0
81	20240823	192500	15411993	1953	1953	1953	1953	0
82	20240823	192400	15411993	1953	1953	1953	1953	0
83	20240823	192300	15411993	1953	1953	1953	1953	0
84	20240823	192200	15411993	1953	1953	1953	1953	0
85	20240823	192100	15411993	1953	1953	1953	1953	0
86	20240823	192000	15411993	1953	1953	1953	1953	0
87	20240823	191900	15411993	1953	1953	1953	1953	0
88	20240823	191800	15411993	1953	1953	1953	1953	0
89	20240823	191700	15411993	1953	1953	1953	1953	0
90	20240823	191600	15411993	1953	1953	1953	1953	0
91	20240823	191500	15411993	1953	1953	1953	1953	0
92	20240823	191400	15411993	1953	1953	1953	1953	815
93	20240823	191300	15411993	1953	1953	1953	1953	0
94	20240823	191200	15411993	1953	1953	1953	1953	0
95	20240823	191100	15411993	1953	1953	1953	1953	0
96	20240823	191000	15411993	1953	1953	1953	1953	0
97	20240823	190900	15411993	1953	1953	1953	1953	0
98	20240823	190800	15411993	1953	1953	1953	1953	0
99	20240823	190700	15411993	1953	1953	1953	1953	0
100	20240823	190600	15411993	1953	1953	1953	1953	0
101	20240823	190500	15411993	1953	1953	1953	1953	0
102	20240823	190400	15411993	1953	1953	1953	1953	0
103	20240823	190300	15411993	1953	1953	1953	1953	0
104	20240823	190200	15411993	1953	1953	1953	1953	0
105	20240823	190100	15411993	1953	1953	1953	1953	0
106	20240823	190000	15411993	1953	1953	1953	1953	0
107	20240823	185900	15411993	1953	1953	1953	1953	0
108	20240823	185800	15411993	1953	1953	1953	1953	0
109	20240823	185700	15411993	1953	1953	1953	1953	0
110	20240823	185600	15411993	1953	1953	1953	1953	0
111	20240823	185500	15411993	1953	1953	1953	1953	0
112	20240823	185400	15411993	1953	1953	1953	1953	0
113	20240823	185300	15411993	1953	1953	1953	1953	0
114	20240823	185200	15411993	1953	1953	1953	1953	0
115	20240823	185100	15411993	1953	1953	1953	1953	0
116	20240823	185000	15411993	1953	1953	1953	1953	0
117	20240823	184900	15411993	1953	1953	1953	1953	0
118	20240823	184800	15411993	1953	1953	1953	1953	0
119	20240823	184700	15411993	1953	1953	1953	1953	0
120	20240823	184600	15411993	1953	1953	1953	1953	0
121	20240823	184500	15411993	1953	1953	1953	1953	0
122	20240823	184400	15411993	1953	1953	1953	1953	815
123	20240823	184300	15411993	1953	1953	1953	1953	0
124	20240823	184200	15411993	1953	1953	1953	1953	0
125	20240823	184100	15411993	1953	1953	1953	1953	0
126	20240823	184000	15411993	1953	1953	1953	1953	0
127	20240823	183900	15411993	1953	1953	1953	1953	0
128	20240823	183800	15411993	1953	1953	1953	1953	0
129	20240823	183700	15411993	1953	1953	1953	1953	0
130	20240823	183600	15411993	1953	1953	1953	1953	0
131	20240823	183500	15411993	1953	1953	1953	1953	0
132	20240823	183400	15411993	1953	1953	1953	1953	0
133	20240823	183300	15411993	1953	1953	1953	1953	0
134	20240823	183200	15411993	1953	1953	1953	1953	0
135	20240823	183100	15411993	1953	1953	1953	1953	0
136	20240823	183000	15411993	1953	1953	1953	1953	0
137	20240823	182900	15411993	1953	1953	1953	1953	0
138	20240823	182800	15411993	1953	1953	1953	1953	0
139	20240823	182700	15411993	1953	1953	1953	1953	0
140	20240823	182600	15411993	1953	1953	1953	1953	0
141	20240823	182500	15411993	1953	1953	1953	1953	0
142	20240823	182400	15411993	1953	1953	1953	1953	0
143	20240823	182300	15411993	1953	1953	1953	1953	0
144	20240823	182200	15411993	1953	1953	1953	1953	0
145	20240823	182100	15411993	1953	1953	1953	1953	0
146	20240823	182000	15411993	1953	1953	1953	1953	0
147	20240823	181900	15411993	1953	1953	1953	1953	0
148	20240823	181800	15411993	1953	1953	1953	1953	0
149	20240823	181700	15411993	1953	1953	1953	1953	0
150	20240823	181600	15411993	1953	1953	1953	1953	0
151	20240823	181500	15411993	1953	1953	1953	1953	0
152	20240823	181400	15411993	1953	1953	1953	1953	815
153	20240823	181300	15411993	1953	1953	1953	1953	0
154	20240823	181200	15411993	1953	1953	1953	1953	0
155	20240823	181100	15411993	1953	1953	1953	1953	0
156	20240823	181000	15411993	1953	1953	1953	1953	0
157	20240823	180900	15411993	1953	1953	1953	1953	0
158	20240823	180800	15411993	1953	1953	1953	1953	0
159	20240823	180700	15411993	1953	1953	1953	1953	0
160	20240823	180600	15411993	1953	1953	1953	1953	0
161	20240823	180500	15411993	1953	1953	1953	1953	0
162	20240823	180400	15411993	1953	1953	1953	1953	0
163	20240823	180300	15411993	1953	1953	1953	1953	0
164	20240823	180200	15411993	1953	1953	1953	1953	0
165	20240823	180100	15411993	1953	1953	1953	1953	0
166	20240823	180000	15411993	1953	1953	1953	1953	0
167	20240823	175900	15411993	1953	1953	1953	1953	0
168	20240823	175800	15411993	1953	1953	1953	1953	0
169	20240823	175700	15411993	1953	1953	1953	1953	0
170	20240823	175600	15411993	1953	1953	1953	1953	0
171	20240823	175500	15411993	1953	1953	1953	1953	0
172	20240823	175400	15411993	1953	1953	1953	1953	0
173	20240823	175300	15411993	1953	1953	1953	1953	0
174	20240823	175200	15411993	1953	1953	1953	1953	0
175	20240823	175100	15411993	1953	1953	1953	1953	0
176	20240823	175000	15411993	1953	1953	1953	1953	0
177	20240823	174900	15411993	1953	1953	1953	1953	0
178	20240823	174800	15411993	1953	1953	1953	1953	0
179	20240823	174700	15411993	1953	1953	1953	1953	0
180	20240823	174600	15411993	1953	1953	1953	1953	0
181	20240823	174500	15411993	1953	1953	1953	1953	0
182	20240823	174400	15411993	1953	1953	1953	1953	815
183	20240823	174300	15411993	1953	1953	1953	1953	0
184	20240823	174200	15411993	1953	1953	1953	1953	0
185	20240823	174100	15411993	1953	1953	1953	1953	0
186	20240823	174000	15411993	1953	1953	1953	1953	0
187	20240823	173900	15411993	1953	1953	1953	1953	0
188	20240823	173800	15411993	1953	1953	1953	1953	0
189	20240823	173700	15411993	1953	1953	1953	1953	0
190	20240823	173600	15411993	1953	1953	1953	1953	0
191	20240823	173500	15411993	1953	1953	1953	1953	0
192	20240823	173400	15411993	1953	1953	1953	1953	0
193	20240823	173300	15411993	1953	1953	1953	1953	0
194	20240823	173200	15411993	1953	1953	1953	1953	0
195	20240823	173100	15411993	1953	1953	1953	1953	0
196	20240823	173000	15411993	1953	1953	1953	1953	0
197	20240823	172900	15411993	1953	1953	1953	1953	0
198	20240823	172800	15411993	1953	1953	1953	1953	0
199	20240823	172700	15411993	1953	1953	1953	1953	0
200	20240823	172600	15411993	1953	1953	1953	1953	0
201	20240823	172500	15411993	1953	1953	1953	1953	0
202	20240823	172400	15411993	1953	1953	1953	1953	0
203	20240823	172300	15411993	1953	1953	1953	1953	0
204	20240823	172200	15411993	1953	1953	1953	1953	0
205	20240823	172100	15411993	1953	1953	1953	1953	0
206	20240823	172000	15411993	1953	1953	1953	1953	0
207	20240823	171900	15411993	1953	1953	1953	1953	0
208	20240823	171800	15411993	1953	1953	1953	1953	0
209	20240823	171700	15411993	1953	1953	1953	1953	0
210	20240823	171600	15411993	1953	1953	1953	1953	0
211	20240823	171500	15411993	1953	1953	1953	1953	0
212	20240823	171400	15411993	1953	1953	1953	1953	815
213	20240823	171300	15411993	1953	1953	1953	1953	0
214	20240823	171200	15411993	1953	1953	1953	1953	0
215	20240823	171100	15411993	1953	1953	1953	1953	0
216	20240823	171000	15411993	1953	1953	1953	1953	0
217	20240823	170900	15411993	1953	1953	1953	1953	0
218	20240823	170800	15411993	1953	1953	1953	1953	0
219	20240823	170700	15411993	1953	1953	1953	1953	0
220	20240823	170600	15411993	1953	1953	1953	1953	0
221	20240823	170500	15411993	1953	1953	1953	1953	0
222	20240823	170400	15411993	1953	1953	1953	1953	0
223	20240823	170300	15411993	1953	1953	1953	1953	0
224	20240823	170200	15411993	1953	1953	1953	1953	0
225	20240823	170100	15411993	1953	1953	1953	1953	0
226	20240823	170000	15411993	1953	1953	1953	1953	0
227	20240823	165900	15411993	1953	1953	1953	1953	0
228	20240823	165800	15411993	1953	1953	1953	1953	0
229	20240823	165700	15411993	1953	1953	1953	1953	0
230	20240823	165600	15411993	1953	1953	1953	1953	0
231	20240823	165500	15411993	1953	1953	1953	1953	0
232	20240823	165400	15411993	1953	1953	1953	1953	0
233	20240823	165300	15411993	1953	1953	1953	1953	0
234	20240823	165200	15411993	1953	1953	1953	1953	0
235	20240823	165100	15411993	1953	1953	1953	1953	0
236	20240823	165000	15411993	1953	1953	1953	1953	0
237	20240823	164900	15411993	1953	1953	1953	1953	0
238	20240823	164800	15411993	1953	1953	1953	1953	0
239	20240823	164700	15411993	1953	1953	1953	1953	0
240	20240823	164600	15411993	1953	1953	1953	1953	0
241	20240823	164500	15411993	1953	1953	1953	1953	0
242	20240823	164400	15411993	1953	1953	1953	1953	815
243	20240823	164300	15411993	1953	1953	1953	1953	0
244	20240823	164200	15411993	1953	1953	1953	1953	0
245	20240823	164100	15411993	1953	1953	1953	1953	0
246	20240823	164000	15411993	1953	1953	1953	1953	0
247	20240823	163900	15411993	1953	1953	1953	1953	0
248	20240823	163800	15411993	1953	1953	1953	1953	0
249	20240823	163700	15411993	1953	1953	1953	1953	0
250	20240823	163600	15411993	1953	1953	1953	1953	0
251	20240823	163500	15411993	1953	1953	1953	1953	0
252	20240823	163400	15411993	1953	1953	1953	1953	0
253	20240823	163300	15411993	1953	1953	1953	1953	0
254	20240823	163200	15411993	1953	1953	1953	1953	0
255	20240823	163100	15411993	1953	1953	1953	1953	0
256	20240823	163000	15411993	1953	1953	1953	1953	0
257	20240823	162900	15411993	1953	1953	1953	1953	0
258	20240823	162800	15411993	1953	1953	1953	1953	0
259	20240823	162700	15411993	1953	1953	1953	1953	0
260	20240823	162600	15411993	1953	1953	1953	1953	0
261	20240823	162500	15411993	1953	1953	1953	1953	0
262	20240823	162400	15411993	1953	1953	1953	1953	0
263	20240823	162300	15411993	1953	1953	1953	1953	0
264	20240823	162200	15411993	1953	1953	1953	1953	0
265	20240823	162100	15411993	1953	1953	1953	1953	0
266	20240823	162000	15411993	1953	1953	1953	1953	0
267	20240823	161900	15411993	1953	1953	1953	1953	0
268	20240823	161800	15411993	1953	1953	1953	1953	0
269	20240823	161700	15411993	1953	1953	1953	1953	0
270	20240823	161600	15411993	1953	1953	1953	1953	0
271	20240823	161500	15411993	1953	1953	1953	1953	0
272	20240823	161400	15411993	1953	1953	1953	1953	815
273	20240823	161300	15411993	1953	1953	1953	1953	0
274	20240823	161200	15411993	1953	1953	1953	1953	0
275	20240823	161100	15411993	1953	1953	1953	1953	0
276	20240823	161000	15411993	1953	1953	1953	1953	0
277	20240823	160900	15411993	1953	1953	1953	1953	0
278	20240823	160800	15411993	1953	1953	1953	1953	0
279	20240823	160700	15411993	1953	1953	1953	1953	0
280	20240823	160600	15411993	1953	1953	1953	1953	0
281	20240823	160500	15411993	1953	1953	1953	1953	0
282	20240823	160400	15411993	1953	1953	1953	1953	0
283	20240823	160300	15411993	1953	1953	1953	1953	0
284	20240823	160200	15411993	1953	1953	1953	1953	0
285	20240823	160100	15411993	1953	1953	1953	1953	0
286	20240823	160000	15411993	1953	1953	1953	1953	0
287	20240823	155900	15411993	1953	1953	1953	1953	0
288	20240823	155800	15411993	1953	1953	1953	1953	0
289	20240823	155700	15411993	1953	1953	1953	1953	0
290	20240823	155600	15411993	1953	1953	1953	1953	0
291	20240823	155500	15411993	1953	1953	1953	1953	0
292	20240823	155400	15411993	1953	1953	1953	1953	0
293	20240823	155300	15411993	1953	1953	1953	1953	0
294	20240823	155200	15411993	1953	1953	1953	1953	0
295	20240823	155100	15411993	1953	1953	1953	1953	0
296	20240823	155000	15411993	1953	1953	1953	1953	0
297	20240823	154900	15411993	1953	1953	1953	1953	0
298	20240823	154800	15411993	1953	1953	1953	1953	0
299	20240823	154700	15411993	1953	1953	1953	1953	0
300	20240823	154600	15411993	1953	1953	1953	1953	0
301	20240823	154500	15411993	1953	1953	1953	1953	0
302	20240823	154400	15411993	1953	1953	1953	1953	815
303	20240823	154300	15411993	1953	1953	1953	1953	0
304	20240823	154200	15411993	1953	1953	1953	1953	0
305	20240823	154100	15411993	1953	1953	1953	1953	0
306	20240823	154000	15411993	1953	1953	1953	1953	0
307	20240823	153900	15411993	1953	1953	1953	1953	0
308	20240823	153800	15411993	1953	1953	1953	1953	0
309	20240823	153700	15411993	1953	1953	1953	1953	0
310	20240823	153600	15411993	1953	1953	1953	1953	0
311	20240823	153500	15411993	1953	1953	1953	1953	0
312	20240823	153400	15411993	1953	1953	1953	1953	0
313	20240823	153300	15411993	1953	1953	1953	1953	0
314	20240823	153200	15411993	1953	1953	1953	1953	0
315	20240823	153100	15411993	1953	1953	1953	1953	0
316	20240823	153000	15411993	1953	1953	1953	1953	815
317	20240823	152900	13820298	1950	1950	1950	1950	0
318	20240823	152800	13820298	1950	1950	1950	1950	0
319	20240823	152700	13820298	1950	1950	1950	1950	0
320	20240823	152600	13820298	1950	1950	1950	1950	0
321	20240823	152500	13820298	1950	1950	1950	1950	0
322	20240823	152400	13820298	1950	1950	1950	1950	0
323	20240823	152300	13820298	1950	1950	1950	1950	0
324	20240823	152200	13820298	1950	1950	1950	1950	0
325	20240823	152100	13820298	1950	1950	1950	1950	0
326	20240823	152000	13820298	1950	1950	1950	1950	0
327	20240823	151900	13820298	1950	1934	1950	1933	54
328	20240823	151800	13715453	1932	1932	1932	1932	97
329	20240823	151700	13528049	1932	1936	1936	1932	3
330	20240823	151600	13522249	1942	1942	1942	1942	0
331	20240823	151500	13522249	1942	1942	1942	1942	1
332	20240823	151400	13520307	1935	1935	1935	1935	10
333	20240823	151300	13500957	1935	1935	1935	1935	0
334	20240823	151200	13500957	1935	1935	1935	1935	0
335	20240823	151100	13500957	1935	1935	1935	1935	1
336	20240823	151000	13499022	1945	1940	1945	1940	15
337	20240823	150900	13469894	1940	1940	1940	1940	0
338	20240823	150800	13469894	1940	1940	1940	1940	0
339	20240823	150700	13469894	1940	1940	1940	1940	0
340	20240823	150600	13469894	1940	1940	1940	1940	0
341	20240823	150500	13469894	1940	1940	1940	1940	100
342	20240823	150400	13275894	1940	1940	1940	1940	0
343	20240823	150300	13275894	1940	1940	1940	1940	1
344	20240823	150200	13273954	1926	1926	1926	1926	0
345	20240823	150100	13273954	1926	1926	1926	1926	0
346	20240823	150000	13273954	1926	1940	1940	1926	99
347	20240823	145900	13083266	1931	1931	1931	1931	25
348	20240823	145800	13034991	1931	1931	1931	1931	0
349	20240823	145700	13034991	1931	1926	1931	1926	3
350	20240823	145600	13029207	1925	1925	1925	1925	0
351	20240823	145500	13029207	1925	1925	1925	1925	0
352	20240823	145400	13029207	1925	1925	1925	1925	0
353	20240823	145300	13029207	1925	1925	1925	1925	0
354	20240823	145200	13029207	1925	1925	1925	1925	0
355	20240823	145100	13029207	1925	1925	1925	1925	4
356	20240823	145000	13021507	1925	1925	1925	1925	0
357	20240823	144900	13021507	1925	1925	1925	1925	0
358	20240823	144800	13021507	1925	1925	1925	1925	0
359	20240823	144700	13021507	1925	1925	1925	1925	1
360	20240823	144600	13019582	1931	1931	1931	1931	0
361	20240823	144500	13019582	1931	1931	1931	1931	0
362	20240823	144400	13019582	1931	1931	1931	1931	0
363	20240823	144300	13019582	1931	1931	1931	1931	0
364	20240823	144200	13019582	1931	1931	1931	1931	0
365	20240823	144100	13019582	1931	1931	1931	1931	0
366	20240823	144000	13019582	1931	1931	1931	1931	0
367	20240823	143900	13019582	1931	1931	1931	1931	0
368	20240823	143800	13019582	1931	1931	1931	1931	0
369	20240823	143700	13019582	1931	1931	1931	1931	0
370	20240823	143600	13019582	1931	1931	1931	1931	0
371	20240823	143500	13019582	1931	1931	1931	1931	0
372	20240823	143400	13019582	1931	1931	1931	1931	0
373	20240823	143300	13019582	1931	1931	1931	1931	0
374	20240823	143200	13019582	1931	1931	1931	1931	0
375	20240823	143100	13019582	1931	1931	1931	1931	0
376	20240823	143000	13019582	1931	1931	1931	1931	0
377	20240823	142900	13019582	1931	1931	1931	1931	0
378	20240823	142800	13019582	1931	1931	1931	1931	0
379	20240823	142700	13019582	1931	1931	1931	1931	0
380	20240823	142600	13019582	1931	1931	1931	1931	0
381	20240823	142500	13019582	1931	1931	1931	1931	0
382	20240823	142400	13019582	1931	1931	1931	1931	0
383	20240823	142300	13019582	1931	1931	1931	1931	1
384	20240823	142200	13017651	1910	1910	1910	1910	0
385	20240823	142100	13017651	1910	1910	1910	1910	0
386	20240823	142000	13017651	1910	1910	1910	1910	0
387	20240823	141900	13017651	1910	1910	1910	1910	0
388	20240823	141800	13017651	1910	1910	1910	1910	0
389	20240823	141700	13017651	1910	1910	1910	1910	0
390	20240823	141600	13017651	1910	1911	1911	1910	67
391	20240823	141500	12889679	1931	1931	1931	1931	1
392	20240823	141400	12887748	1907	1907	1907	1907	0
393	20240823	141300	12887748	1907	1907	1907	1907	0
394	20240823	141200	12887748	1907	1907	1907	1907	0
395	20240823	141100	12887748	1907	1907	1907	1907	0
396	20240823	141000	12887748	1907	1929	1929	1907	500
397	20240823	140900	11929721	1929	1929	1929	1929	0
398	20240823	140800	11929721	1929	1929	1929	1929	0
399	20240823	140700	11929721	1929	1929	1929	1929	0
400	20240823	140600	11929721	1929	1930	1930	1929	20
401	20240823	140500	11891125	1931	1931	1931	1931	0
402	20240823	140400	11891125	1931	1931	1931	1931	5
403	20240823	140300	11881470	1931	1931	1931	1931	0
404	20240823	140200	11881470	1931	1931	1931	1931	0
405	20240823	140100	11881470	1931	1931	1931	1931	0
406	20240823	140000	11881470	1931	1931	1931	1931	0
407	20240823	135900	11881470	1931	1931	1931	1931	0
408	20240823	135800	11881470	1931	1931	1931	1931	0
409	20240823	135700	11881470	1931	1931	1931	1931	0
410	20240823	135600	11881470	1931	1931	1931	1931	0
411	20240823	135500	11881470	1931	1931	1932	1931	309
412	20240823	135400	11284782	1932	1932	1932	1932	62
413	20240823	135300	11164998	1932	1932	1932	1932	0
414	20240823	135200	11164998	1932	1932	1932	1932	0
415	20240823	135100	11164998	1932	1932	1932	1932	0
416	20240823	135000	11164998	1932	1932	1932	1932	0
417	20240823	134900	11164998	1932	1932	1932	1932	0
418	20240823	134800	11164998	1932	1932	1932	1932	0
419	20240823	134700	11164998	1932	1932	1932	1932	0
420	20240823	134600	11164998	1932	1932	1932	1932	0
421	20240823	134500	11164998	1932	1932	1932	1932	0
422	20240823	134400	11164998	1932	1932	1932	1932	0
423	20240823	134300	11164998	1932	1932	1932	1932	0
424	20240823	134200	11164998	1932	1932	1932	1932	0
425	20240823	134100	11164998	1932	1932	1932	1932	0
426	20240823	134000	11164998	1932	1932	1932	1932	11
427	20240823	133900	11143746	1946	1946	1946	1946	0
428	20240823	133800	11143746	1946	1946	1946	1946	0
429	20240823	133700	11143746	1946	1946	1946	1946	0
430	20240823	133600	11143746	1946	1946	1946	1946	0
431	20240823	133500	11143746	1946	1946	1946	1946	0
432	20240823	133400	11143746	1946	1946	1946	1946	0
433	20240823	133300	11143746	1946	1946	1946	1946	0
434	20240823	133200	11143746	1946	1946	1946	1946	0
435	20240823	133100	11143746	1946	1946	1946	1946	0
436	20240823	133000	11143746	1946	1946	1946	1946	1
437	20240823	132900	11141800	1932	1932	1932	1932	0
438	20240823	132800	11141800	1932	1932	1932	1932	4
439	20240823	132700	11134072	1932	1948	1948	1932	82
440	20240823	132600	10975168	1948	1948	1948	1948	0
441	20240823	132500	10975168	1948	1948	1948	1948	0
442	20240823	132400	10975168	1948	1948	1948	1948	0
443	20240823	132300	10975168	1948	1948	1948	1948	5
444	20240823	132200	10965428	1930	1930	1930	1930	0
445	20240823	132100	10965428	1930	1930	1930	1930	0
446	20240823	132000	10965428	1930	1930	1930	1930	0
447	20240823	131900	10965428	1930	1930	1930	1930	0
448	20240823	131800	10965428	1930	1930	1930	1930	599
449	20240823	131700	9809358	1930	1930	1930	1930	0
450	20240823	131600	9809358	1930	1930	1930	1930	0
451	20240823	131500	9809358	1930	1948	1948	1930	673
452	20240823	131400	8509674	1949	1949	1949	1949	197
453	20240823	131300	8125721	1949	1949	1949	1949	0
454	20240823	131200	8125721	1949	1949	1949	1949	0
455	20240823	131100	8125721	1949	1950	1950	1949	61
456	20240823	131000	8006822	1955	1955	1955	1955	0
457	20240823	130900	8006822	1955	1955	1955	1955	0
458	20240823	130800	8006822	1955	1955	1955	1955	0
459	20240823	130700	8006822	1955	1955	1955	1955	0
460	20240823	130600	8006822	1955	1955	1955	1955	0
461	20240823	130500	8006822	1955	1955	1955	1955	0
462	20240823	130400	8006822	1955	1955	1955	1955	0
463	20240823	130300	8006822	1955	1955	1955	1955	0
464	20240823	130200	8006822	1955	1955	1955	1955	0
465	20240823	130100	8006822	1955	1955	1955	1955	0
466	20240823	130000	8006822	1955	1955	1955	1955	0
467	20240823	125900	8006822	1955	1955	1955	1955	0
468	20240823	125800	8006822	1955	1955	1955	1955	0
469	20240823	125700	8006822	1955	1955	1955	1955	0
470	20240823	125600	8006822	1955	1955	1955	1955	0
471	20240823	125500	8006822	1955	1955	1955	1955	1
472	20240823	125400	8004867	1955	1955	1955	1955	1
473	20240823	125300	8002912	1955	1955	1955	1955	0
474	20240823	125200	8002912	1955	1955	1955	1955	0
475	20240823	125100	8002912	1955	1954	1955	1954	2
476	20240823	125000	7999003	1949	1949	1949	1949	0
477	20240823	124900	7999003	1949	1949	1949	1949	0
478	20240823	124800	7999003	1949	1949	1949	1949	0
479	20240823	124700	7999003	1949	1949	1949	1949	0
480	20240823	124600	7999003	1949	1949	1949	1949	0
481	20240823	124500	7999003	1949	1949	1949	1949	0
482	20240823	124400	7999003	1949	1949	1949	1949	0
483	20240823	124300	7999003	1949	1949	1949	1949	0
484	20240823	124200	7999003	1949	1949	1949	1949	0
485	20240823	124100	7999003	1949	1950	1950	1949	58
486	20240823	124000	7885907	1955	1955	1955	1955	0
487	20240823	123900	7885907	1955	1955	1955	1955	0
488	20240823	123800	7885907	1955	1955	1955	1955	0
489	20240823	123700	7885907	1955	1955	1955	1955	0
490	20240823	123600	7885907	1955	1955	1955	1955	0
491	20240823	123500	7885907	1955	1955	1955	1955	3
492	20240823	123400	7880042	1955	1955	1955	1955	0
493	20240823	123300	7880042	1955	1955	1955	1955	26
494	20240823	123200	7829212	1955	1955	1955	1955	0
495	20240823	123100	7829212	1955	1955	1955	1955	0
496	20240823	123000	7829212	1955	1955	1955	1955	1
497	20240823	122900	7827257	1951	1951	1951	1951	0
498	20240823	122800	7827257	1951	1951	1951	1951	0
499	20240823	122700	7827257	1951	1951	1951	1951	0
500	20240823	122600	7827257	1951	1951	1951	1951	0
501	20240823	122500	7827257	1951	1951	1951	1951	0
502	20240823	122400	7827257	1951	1951	1951	1951	0
503	20240823	122300	7827257	1951	1951	1951	1951	803
504	20240823	122200	6260604	1951	1951	1951	1951	0
505	20240823	122100	6260604	1951	1951	1951	1951	0
506	20240823	122000	6260604	1951	1951	1951	1951	0
507	20240823	121900	6260604	1951	1951	1951	1951	0
508	20240823	121800	6260604	1951	1951	1951	1951	4
509	20240823	121700	6252800	1964	1964	1964	1964	0
510	20240823	121600	6252800	1964	1964	1964	1964	1
511	20240823	121500	6250836	1952	1952	1952	1952	0
512	20240823	121400	6250836	1952	1952	1952	1952	60
513	20240823	121300	6133716	1965	1965	1965	1965	0
514	20240823	121200	6133716	1965	1965	1965	1965	0
515	20240823	121100	6133716	1965	1965	1965	1965	0
516	20240823	121000	6133716	1965	1965	1965	1965	0
517	20240823	120900	6133716	1965	1965	1965	1965	0
518	20240823	120800	6133716	1965	1965	1965	1965	0
519	20240823	120700	6133716	1965	1965	1965	1965	0
520	20240823	120600	6133716	1965	1965	1965	1965	0
521	20240823	120500	6133716	1965	1965	1965	1965	0
522	20240823	120400	6133716	1965	1965	1965	1965	0
523	20240823	120300	6133716	1965	1965	1965	1965	0
524	20240823	120200	6133716	1965	1965	1965	1965	0
525	20240823	120100	6133716	1965	1965	1965	1965	1
526	20240823	120000	6131751	1964	1964	1964	1964	18
527	20240823	115900	6096399	1965	1965	1965	1965	0
528	20240823	115800	6096399	1965	1965	1965	1965	0
529	20240823	115700	6096399	1965	1965	1965	1965	4
530	20240823	115600	6088539	1965	1965	1965	1965	0
531	20240823	115500	6088539	1965	1965	1965	1965	1
532	20240823	115400	6086574	1964	1964	1964	1964	0
533	20240823	115300	6086574	1964	1964	1964	1964	0
534	20240823	115200	6086574	1964	1964	1964	1964	0
535	20240823	115100	6086574	1964	1964	1964	1964	0
536	20240823	115000	6086574	1964	1964	1964	1964	0
537	20240823	114900	6086574	1964	1964	1964	1964	0
538	20240823	114800	6086574	1964	1964	1964	1964	0
539	20240823	114700	6086574	1964	1964	1964	1964	0
540	20240823	114600	6086574	1964	1964	1964	1964	0
541	20240823	114500	6086574	1964	1964	1964	1964	0
542	20240823	114400	6086574	1964	1964	1964	1964	102
543	20240823	114300	5886246	1964	1964	1964	1964	0
544	20240823	114200	5886246	1964	1964	1964	1964	0
545	20240823	114100	5886246	1964	1964	1964	1964	0
546	20240823	114000	5886246	1964	1964	1964	1964	0
547	20240823	113900	5886246	1964	1964	1964	1964	0
548	20240823	113800	5886246	1964	1964	1964	1964	0
549	20240823	113700	5886246	1964	1964	1964	1964	0
550	20240823	113600	5886246	1964	1964	1964	1964	0
551	20240823	113500	5886246	1964	1964	1964	1964	1
552	20240823	113400	5884282	1967	1967	1967	1967	0
553	20240823	113300	5884282	1967	1967	1967	1967	0
554	20240823	113200	5884282	1967	1967	1967	1967	0
555	20240823	113100	5884282	1967	1967	1967	1967	0
556	20240823	113000	5884282	1967	1967	1967	1967	0
557	20240823	112900	5884282	1967	1967	1967	1967	0
558	20240823	112800	5884282	1967	1967	1967	1967	0
559	20240823	112700	5884282	1967	1967	1967	1967	1
560	20240823	112600	5882315	1951	1951	1951	1951	0
561	20240823	112500	5882315	1951	1951	1951	1951	0
562	20240823	112400	5882315	1951	1951	1951	1951	0
563	20240823	112300	5882315	1951	1951	1951	1951	0
564	20240823	112200	5882315	1951	1951	1951	1951	30
565	20240823	112100	5823785	1968	1968	1968	1968	0
566	20240823	112000	5823785	1968	1968	1968	1968	0
567	20240823	111900	5823785	1968	1968	1968	1968	0
568	20240823	111800	5823785	1968	1968	1968	1968	0
569	20240823	111700	5823785	1968	1968	1968	1968	0
570	20240823	111600	5823785	1968	1968	1968	1968	0
571	20240823	111500	5823785	1968	1968	1968	1968	1
572	20240823	111400	5821817	1968	1968	1968	1968	1
573	20240823	111300	5819849	1951	1952	1952	1951	209
574	20240823	111200	5412076	1969	1969	1969	1969	0
575	20240823	111100	5412076	1969	1969	1969	1969	0
576	20240823	111000	5412076	1969	1969	1969	1969	0
577	20240823	110900	5412076	1969	1969	1969	1969	0
578	20240823	110800	5412076	1969	1967	1969	1967	30
579	20240823	110700	5353049	1967	1967	1967	1967	2
580	20240823	110600	5349115	1967	1967	1967	1967	0
581	20240823	110500	5349115	1967	1967	1967	1967	1
582	20240823	110400	5347148	1951	1951	1951	1951	0
583	20240823	110300	5347148	1951	1951	1951	1951	0
584	20240823	110200	5347148	1951	1951	1951	1951	0
585	20240823	110100	5347148	1951	1957	1957	1951	10
586	20240823	110000	5327626	1957	1957	1957	1957	0
587	20240823	105900	5327626	1957	1957	1957	1957	0
588	20240823	105800	5327626	1957	1957	1957	1957	0
589	20240823	105700	5327626	1957	1957	1957	1957	0
590	20240823	105600	5327626	1957	1957	1957	1957	0
591	20240823	105500	5327626	1957	1957	1957	1957	0
592	20240823	105400	5327626	1957	1957	1957	1957	0
593	20240823	105300	5327626	1957	1957	1957	1957	0
594	20240823	105200	5327626	1957	1957	1957	1957	0
595	20240823	105100	5327626	1957	1957	1957	1957	0
596	20240823	105000	5327626	1957	1957	1957	1957	0
597	20240823	104900	5327626	1957	1957	1957	1957	0
598	20240823	104800	5327626	1957	1957	1957	1957	0
599	20240823	104700	5327626	1957	1957	1957	1957	0
600	20240823	104600	5327626	1957	1957	1957	1957	0
601	20240823	104500	5327626	1957	1957	1957	1957	0
602	20240823	104400	5327626	1957	1957	1957	1957	98
603	20240823	104300	5135840	1957	1957	1957	1957	1
604	20240823	104200	5133883	1951	1951	1951	1951	1
605	20240823	104100	5131932	1951	1951	1951	1951	0
606	20240823	104000	5131932	1951	1951	1951	1951	0
607	20240823	103900	5131932	1951	1951	1951	1951	0
608	20240823	103800	5131932	1951	1951	1951	1951	0
609	20240823	103700	5131932	1951	1951	1951	1951	0
610	20240823	103600	5131932	1951	1951	1951	1951	0
611	20240823	103500	5131932	1951	1951	1951	1951	0
612	20240823	103400	5131932	1951	1955	1955	1951	372
613	20240823	103300	4405744	1957	1957	1957	1957	0
614	20240823	103200	4405744	1957	1957	1957	1957	0
615	20240823	103100	4405744	1957	1957	1957	1957	0
616	20240823	103000	4405744	1957	1957	1957	1957	0
617	20240823	102900	4405744	1957	1957	1957	1957	0
618	20240823	102800	4405744	1957	1957	1957	1957	0
619	20240823	102700	4405744	1957	1957	1957	1957	0
620	20240823	102600	4405744	1957	1957	1957	1957	0
621	20240823	102500	4405744	1957	1957	1957	1957	0
622	20240823	102400	4405744	1957	1957	1957	1957	0
623	20240823	102300	4405744	1957	1957	1957	1957	0
624	20240823	102200	4405744	1957	1957	1957	1957	0
625	20240823	102100	4405744	1957	1957	1957	1957	0
626	20240823	102000	4405744	1957	1957	1957	1957	0
627	20240823	101900	4405744	1957	1957	1957	1957	0
628	20240823	101800	4405744	1957	1957	1957	1957	0
629	20240823	101700	4405744	1957	1957	1957	1957	0
630	20240823	101600	4405744	1957	1957	1957	1957	0
631	20240823	101500	4405744	1957	1957	1957	1957	400
632	20240823	101400	3622944	1957	1957	1957	1957	0
633	20240823	101300	3622944	1957	1957	1957	1957	0
634	20240823	101200	3622944	1957	1957	1957	1957	0
635	20240823	101100	3622944	1957	1957	1957	1957	0
636	20240823	101000	3622944	1957	1957	1957	1957	0
637	20240823	100900	3622944	1957	1957	1957	1957	0
638	20240823	100800	3622944	1957	1957	1957	1957	0
639	20240823	100700	3622944	1957	1957	1957	1957	0
640	20240823	100600	3622944	1957	1957	1957	1957	0
641	20240823	100500	3622944	1957	1957	1957	1957	0
642	20240823	100400	3622944	1957	1957	1957	1957	0
643	20240823	100300	3622944	1957	1957	1957	1957	0
644	20240823	100200	3622944	1957	1957	1957	1957	1
645	20240823	100100	3620987	1957	1957	1957	1957	4
646	20240823	100000	3613159	1955	1955	1955	1955	0
647	20240823	095900	3613159	1955	1955	1955	1955	0
648	20240823	095800	3613159	1955	1955	1955	1955	0
649	20240823	095700	3613159	1955	1955	1955	1955	0
650	20240823	095600	3613159	1955	1955	1955	1955	0
651	20240823	095500	3613159	1955	1955	1955	1955	0
652	20240823	095400	3613159	1955	1955	1955	1955	0
653	20240823	095300	3613159	1955	1955	1955	1955	0
654	20240823	095200	3613159	1955	1955	1955	1955	0
655	20240823	095100	3613159	1955	1955	1955	1955	1
656	20240823	095000	3611204	1957	1957	1957	1957	0
657	20240823	094900	3611204	1957	1957	1957	1957	0
658	20240823	094800	3611204	1957	1957	1957	1957	5
659	20240823	094700	3601419	1957	1957	1957	1957	0
660	20240823	094600	3601419	1957	1957	1957	1957	2
661	20240823	094500	3597505	1955	1957	1957	1955	7
662	20240823	094400	3583816	1957	1957	1957	1957	0
663	20240823	094300	3583816	1957	1957	1957	1957	0
664	20240823	094200	3583816	1957	1957	1957	1957	0
665	20240823	094100	3583816	1957	1957	1957	1957	0
666	20240823	094000	3583816	1957	1957	1957	1957	0
667	20240823	093900	3583816	1957	1957	1957	1957	116
668	20240823	093800	3356804	1955	1957	1957	1955	176
669	20240823	093700	3012461	1956	1956	1956	1956	0
670	20240823	093600	3012461	1956	1956	1956	1956	0
671	20240823	093500	3012461	1956	1956	1956	1956	0
672	20240823	093400	3012461	1956	1956	1956	1956	0
673	20240823	093300	3012461	1956	1956	1956	1956	0
674	20240823	093200	3012461	1956	1956	1956	1956	0
675	20240823	093100	3012461	1956	1956	1956	1956	0
676	20240823	093000	3012461	1956	1956	1956	1956	0
677	20240823	092900	3012461	1956	1956	1956	1956	0
678	20240823	092800	3012461	1956	1956	1956	1956	0
679	20240823	092700	3012461	1956	1956	1956	1956	0
680	20240823	092600	3012461	1956	1956	1956	1956	0
681	20240823	092500	3012461	1956	1956	1956	1956	0
682	20240823	092400	3012461	1956	1956	1956	1956	0
683	20240823	092300	3012461	1956	1956	1956	1956	8
684	20240823	092200	2996813	1956	1956	1956	1956	0
685	20240823	092100	2996813	1956	1956	1956	1956	400
686	20240823	092000	2214413	1968	1968	1968	1968	0
687	20240823	091900	2214413	1968	1968	1968	1968	0
688	20240823	091800	2214413	1968	1968	1968	1968	0
689	20240823	091700	2214413	1968	1968	1968	1968	0
690	20240823	091600	2214413	1968	1968	1968	1968	0
691	20240823	091500	2214413	1968	1968	1968	1968	0
692	20240823	091400	2214413	1968	1968	1968	1968	1
693	20240823	091300	2212445	1956	1956	1956	1956	0
694	20240823	091200	2212445	1956	1956	1956	1956	0
695	20240823	091100	2212445	1956	1956	1956	1956	0
696	20240823	091000	2212445	1956	1956	1956	1956	0
697	20240823	090900	2212445	1956	1956	1956	1956	6
698	20240823	090800	2200709	1969	1969	1969	1969	0
699	20240823	090700	2200709	1969	1969	1969	1969	0
700	20240823	090600	2200709	1969	1969	1969	1969	0
701	20240823	090500	2200709	1969	1969	1969	1969	0
702	20240823	090400	2200709	1969	1969	1969	1969	0
703	20240823	090300	2200709	1969	1969	1969	1969	5
704	20240823	090200	2190864	1969	1969	1969	1969	0
705	20240823	090100	2190864	1969	1965	1969	1953	1119
706	20240823	090000	0	1969	1969	1969	1969	0