KissMeData/344860/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	211100	18119985	1923	1923	1923	1923	66
3	20240813	211000	18119985	1923	1923	1923	1923	0
4	20240813	210900	18119985	1923	1923	1923	1923	0
5	20240813	210800	18119985	1923	1923	1923	1923	0
6	20240813	210700	18119985	1923	1923	1923	1923	0
7	20240813	210600	18119985	1923	1923	1923	1923	0
8	20240813	210500	18119985	1923	1923	1923	1923	0
9	20240813	210400	18119985	1923	1923	1923	1923	0
10	20240813	210300	18119985	1923	1923	1923	1923	0
11	20240813	210200	18119985	1923	1923	1923	1923	0
12	20240813	210100	18119985	1923	1923	1923	1923	0
13	20240813	210000	18119985	1923	1923	1923	1923	0
14	20240813	205900	18119985	1923	1923	1923	1923	0
15	20240813	205800	18119985	1923	1923	1923	1923	0
16	20240813	205700	18119985	1923	1923	1923	1923	0
17	20240813	205600	18119985	1923	1923	1923	1923	0
18	20240813	205500	18119985	1923	1923	1923	1923	0
19	20240813	205400	18119985	1923	1923	1923	1923	0
20	20240813	205300	18119985	1923	1923	1923	1923	0
21	20240813	205200	18119985	1923	1923	1923	1923	0
22	20240813	205100	18119985	1923	1923	1923	1923	0
23	20240813	205000	18119985	1923	1923	1923	1923	0
24	20240813	204900	18119985	1923	1923	1923	1923	0
25	20240813	204800	18119985	1923	1923	1923	1923	0
26	20240813	204700	18119985	1923	1923	1923	1923	0
27	20240813	204600	18119985	1923	1923	1923	1923	0
28	20240813	204500	18119985	1923	1923	1923	1923	0
29	20240813	204400	18119985	1923	1923	1923	1923	0
30	20240813	204300	18119985	1923	1923	1923	1923	0
31	20240813	204200	18119985	1923	1923	1923	1923	0
32	20240813	204100	18119985	1923	1923	1923	1923	66
33	20240813	204000	18119985	1923	1923	1923	1923	0
34	20240813	203900	18119985	1923	1923	1923	1923	0
35	20240813	203800	18119985	1923	1923	1923	1923	0
36	20240813	203700	18119985	1923	1923	1923	1923	0
37	20240813	203600	18119985	1923	1923	1923	1923	0
38	20240813	203500	18119985	1923	1923	1923	1923	0
39	20240813	203400	18119985	1923	1923	1923	1923	0
40	20240813	203300	18119985	1923	1923	1923	1923	0
41	20240813	203200	18119985	1923	1923	1923	1923	0
42	20240813	203100	18119985	1923	1923	1923	1923	0
43	20240813	203000	18119985	1923	1923	1923	1923	0
44	20240813	202900	18119985	1923	1923	1923	1923	0
45	20240813	202800	18119985	1923	1923	1923	1923	0
46	20240813	202700	18119985	1923	1923	1923	1923	0
47	20240813	202600	18119985	1923	1923	1923	1923	0
48	20240813	202500	18119985	1923	1923	1923	1923	0
49	20240813	202400	18119985	1923	1923	1923	1923	0
50	20240813	202300	18119985	1923	1923	1923	1923	0
51	20240813	202200	18119985	1923	1923	1923	1923	0
52	20240813	202100	18119985	1923	1923	1923	1923	0
53	20240813	202000	18119985	1923	1923	1923	1923	0
54	20240813	201900	18119985	1923	1923	1923	1923	0
55	20240813	201800	18119985	1923	1923	1923	1923	0
56	20240813	201700	18119985	1923	1923	1923	1923	0
57	20240813	201600	18119985	1923	1923	1923	1923	0
58	20240813	201500	18119985	1923	1923	1923	1923	0
59	20240813	201400	18119985	1923	1923	1923	1923	0
60	20240813	201300	18119985	1923	1923	1923	1923	0
61	20240813	201200	18119985	1923	1923	1923	1923	0
62	20240813	201100	18119985	1923	1923	1923	1923	66
63	20240813	201000	18119985	1923	1923	1923	1923	0
64	20240813	200900	18119985	1923	1923	1923	1923	0
65	20240813	200800	18119985	1923	1923	1923	1923	0
66	20240813	200700	18119985	1923	1923	1923	1923	0
67	20240813	200600	18119985	1923	1923	1923	1923	0
68	20240813	200500	18119985	1923	1923	1923	1923	0
69	20240813	200400	18119985	1923	1923	1923	1923	0
70	20240813	200300	18119985	1923	1923	1923	1923	0
71	20240813	200200	18119985	1923	1923	1923	1923	0
72	20240813	200100	18119985	1923	1923	1923	1923	0
73	20240813	200000	18119985	1923	1923	1923	1923	0
74	20240813	195900	18119985	1923	1923	1923	1923	0
75	20240813	195800	18119985	1923	1923	1923	1923	0
76	20240813	195700	18119985	1923	1923	1923	1923	0
77	20240813	195600	18119985	1923	1923	1923	1923	0
78	20240813	195500	18119985	1923	1923	1923	1923	0
79	20240813	195400	18119985	1923	1923	1923	1923	0
80	20240813	195300	18119985	1923	1923	1923	1923	0
81	20240813	195200	18119985	1923	1923	1923	1923	0
82	20240813	195100	18119985	1923	1923	1923	1923	0
83	20240813	195000	18119985	1923	1923	1923	1923	0
84	20240813	194900	18119985	1923	1923	1923	1923	0
85	20240813	194800	18119985	1923	1923	1923	1923	0
86	20240813	194700	18119985	1923	1923	1923	1923	0
87	20240813	194600	18119985	1923	1923	1923	1923	0
88	20240813	194500	18119985	1923	1923	1923	1923	0
89	20240813	194400	18119985	1923	1923	1923	1923	0
90	20240813	194300	18119985	1923	1923	1923	1923	0
91	20240813	194200	18119985	1923	1923	1923	1923	0
92	20240813	194100	18119985	1923	1923	1923	1923	66
93	20240813	194000	18119985	1923	1923	1923	1923	0
94	20240813	193900	18119985	1923	1923	1923	1923	0
95	20240813	193800	18119985	1923	1923	1923	1923	0
96	20240813	193700	18119985	1923	1923	1923	1923	0
97	20240813	193600	18119985	1923	1923	1923	1923	0
98	20240813	193500	18119985	1923	1923	1923	1923	0
99	20240813	193400	18119985	1923	1923	1923	1923	0
100	20240813	193300	18119985	1923	1923	1923	1923	0
101	20240813	193200	18119985	1923	1923	1923	1923	0
102	20240813	193100	18119985	1923	1923	1923	1923	0
103	20240813	193000	18119985	1923	1923	1923	1923	0
104	20240813	192900	18119985	1923	1923	1923	1923	0
105	20240813	192800	18119985	1923	1923	1923	1923	0
106	20240813	192700	18119985	1923	1923	1923	1923	0
107	20240813	192600	18119985	1923	1923	1923	1923	0
108	20240813	192500	18119985	1923	1923	1923	1923	0
109	20240813	192400	18119985	1923	1923	1923	1923	0
110	20240813	192300	18119985	1923	1923	1923	1923	0
111	20240813	192200	18119985	1923	1923	1923	1923	0
112	20240813	192100	18119985	1923	1923	1923	1923	0
113	20240813	192000	18119985	1923	1923	1923	1923	0
114	20240813	191900	18119985	1923	1923	1923	1923	0
115	20240813	191800	18119985	1923	1923	1923	1923	0
116	20240813	191700	18119985	1923	1923	1923	1923	0
117	20240813	191600	18119985	1923	1923	1923	1923	0
118	20240813	191500	18119985	1923	1923	1923	1923	0
119	20240813	191400	18119985	1923	1923	1923	1923	0
120	20240813	191300	18119985	1923	1923	1923	1923	0
121	20240813	191200	18119985	1923	1923	1923	1923	0
122	20240813	191100	18119985	1923	1923	1923	1923	66
123	20240813	191000	18119985	1923	1923	1923	1923	0
124	20240813	190900	18119985	1923	1923	1923	1923	0
125	20240813	190800	18119985	1923	1923	1923	1923	0
126	20240813	190700	18119985	1923	1923	1923	1923	0
127	20240813	190600	18119985	1923	1923	1923	1923	0
128	20240813	190500	18119985	1923	1923	1923	1923	0
129	20240813	190400	18119985	1923	1923	1923	1923	0
130	20240813	190300	18119985	1923	1923	1923	1923	0
131	20240813	190200	18119985	1923	1923	1923	1923	0
132	20240813	190100	18119985	1923	1923	1923	1923	0
133	20240813	190000	18119985	1923	1923	1923	1923	0
134	20240813	185900	18119985	1923	1923	1923	1923	0
135	20240813	185800	18119985	1923	1923	1923	1923	0
136	20240813	185700	18119985	1923	1923	1923	1923	0
137	20240813	185600	18119985	1923	1923	1923	1923	0
138	20240813	185500	18119985	1923	1923	1923	1923	0
139	20240813	185400	18119985	1923	1923	1923	1923	0
140	20240813	185300	18119985	1923	1923	1923	1923	0
141	20240813	185200	18119985	1923	1923	1923	1923	0
142	20240813	185100	18119985	1923	1923	1923	1923	0
143	20240813	185000	18119985	1923	1923	1923	1923	0
144	20240813	184900	18119985	1923	1923	1923	1923	0
145	20240813	184800	18119985	1923	1923	1923	1923	0
146	20240813	184700	18119985	1923	1923	1923	1923	0
147	20240813	184600	18119985	1923	1923	1923	1923	0
148	20240813	184500	18119985	1923	1923	1923	1923	0
149	20240813	184400	18119985	1923	1923	1923	1923	0
150	20240813	184300	18119985	1923	1923	1923	1923	0
151	20240813	184200	18119985	1923	1923	1923	1923	0
152	20240813	184100	18119985	1923	1923	1923	1923	66
153	20240813	184000	18119985	1923	1923	1923	1923	0
154	20240813	183900	18119985	1923	1923	1923	1923	0
155	20240813	183800	18119985	1923	1923	1923	1923	0
156	20240813	183700	18119985	1923	1923	1923	1923	0
157	20240813	183600	18119985	1923	1923	1923	1923	0
158	20240813	183500	18119985	1923	1923	1923	1923	0
159	20240813	183400	18119985	1923	1923	1923	1923	0
160	20240813	183300	18119985	1923	1923	1923	1923	0
161	20240813	183200	18119985	1923	1923	1923	1923	0
162	20240813	183100	18119985	1923	1923	1923	1923	0
163	20240813	183000	18119985	1923	1923	1923	1923	0
164	20240813	182900	18119985	1923	1923	1923	1923	0
165	20240813	182800	18119985	1923	1923	1923	1923	0
166	20240813	182700	18119985	1923	1923	1923	1923	0
167	20240813	182600	18119985	1923	1923	1923	1923	0
168	20240813	182500	18119985	1923	1923	1923	1923	0
169	20240813	182400	18119985	1923	1923	1923	1923	0
170	20240813	182300	18119985	1923	1923	1923	1923	0
171	20240813	182200	18119985	1923	1923	1923	1923	0
172	20240813	182100	18119985	1923	1923	1923	1923	0
173	20240813	182000	18119985	1923	1923	1923	1923	0
174	20240813	181900	18119985	1923	1923	1923	1923	0
175	20240813	181800	18119985	1923	1923	1923	1923	0
176	20240813	181700	18119985	1923	1923	1923	1923	0
177	20240813	181600	18119985	1923	1923	1923	1923	0
178	20240813	181500	18119985	1923	1923	1923	1923	0
179	20240813	181400	18119985	1923	1923	1923	1923	0
180	20240813	181300	18119985	1923	1923	1923	1923	0
181	20240813	181200	18119985	1923	1923	1923	1923	0
182	20240813	181100	18119985	1923	1923	1923	1923	66
183	20240813	181000	18119985	1923	1923	1923	1923	0
184	20240813	180900	18119985	1923	1923	1923	1923	0
185	20240813	180800	18119985	1923	1923	1923	1923	0
186	20240813	180700	18119985	1923	1923	1923	1923	0
187	20240813	180600	18119985	1923	1923	1923	1923	0
188	20240813	180500	18119985	1923	1923	1923	1923	0
189	20240813	180400	18119985	1923	1923	1923	1923	0
190	20240813	180300	18119985	1923	1923	1923	1923	0
191	20240813	180200	18119985	1923	1923	1923	1923	0
192	20240813	180100	18119985	1923	1923	1923	1923	0
193	20240813	180000	18119985	1923	1923	1923	1923	0
194	20240813	175900	18119985	1923	1923	1923	1923	0
195	20240813	175800	18119985	1923	1923	1923	1923	0
196	20240813	175700	18119985	1923	1923	1923	1923	0
197	20240813	175600	18119985	1923	1923	1923	1923	0
198	20240813	175500	18119985	1923	1923	1923	1923	0
199	20240813	175400	18119985	1923	1923	1923	1923	0
200	20240813	175300	18119985	1923	1923	1923	1923	0
201	20240813	175200	18119985	1923	1923	1923	1923	0
202	20240813	175100	18119985	1923	1923	1923	1923	0
203	20240813	175000	18119985	1923	1923	1923	1923	0
204	20240813	174900	18119985	1923	1923	1923	1923	0
205	20240813	174800	18119985	1923	1923	1923	1923	0
206	20240813	174700	18119985	1923	1923	1923	1923	0
207	20240813	174600	18119985	1923	1923	1923	1923	0
208	20240813	174500	18119985	1923	1923	1923	1923	0
209	20240813	174400	18119985	1923	1923	1923	1923	0
210	20240813	174300	18119985	1923	1923	1923	1923	0
211	20240813	174200	18119985	1923	1923	1923	1923	0
212	20240813	174100	18119985	1923	1923	1923	1923	66
213	20240813	174000	18119985	1923	1923	1923	1923	0
214	20240813	173900	18119985	1923	1923	1923	1923	0
215	20240813	173800	18119985	1923	1923	1923	1923	0
216	20240813	173700	18119985	1923	1923	1923	1923	0
217	20240813	173600	18119985	1923	1923	1923	1923	0
218	20240813	173500	18119985	1923	1923	1923	1923	0
219	20240813	173400	18119985	1923	1923	1923	1923	0
220	20240813	173300	18119985	1923	1923	1923	1923	0
221	20240813	173200	18119985	1923	1923	1923	1923	0
222	20240813	173100	18119985	1923	1923	1923	1923	0
223	20240813	173000	18119985	1923	1923	1923	1923	0
224	20240813	172900	18119985	1923	1923	1923	1923	0
225	20240813	172800	18119985	1923	1923	1923	1923	0
226	20240813	172700	18119985	1923	1923	1923	1923	0
227	20240813	172600	18119985	1923	1923	1923	1923	0
228	20240813	172500	18119985	1923	1923	1923	1923	0
229	20240813	172400	18119985	1923	1923	1923	1923	0
230	20240813	172300	18119985	1923	1923	1923	1923	0
231	20240813	172200	18119985	1923	1923	1923	1923	0
232	20240813	172100	18119985	1923	1923	1923	1923	0
233	20240813	172000	18119985	1923	1923	1923	1923	0
234	20240813	171900	18119985	1923	1923	1923	1923	0
235	20240813	171800	18119985	1923	1923	1923	1923	0
236	20240813	171700	18119985	1923	1923	1923	1923	0
237	20240813	171600	18119985	1923	1923	1923	1923	0
238	20240813	171500	18119985	1923	1923	1923	1923	0
239	20240813	171400	18119985	1923	1923	1923	1923	0
240	20240813	171300	18119985	1923	1923	1923	1923	0
241	20240813	171200	18119985	1923	1923	1923	1923	0
242	20240813	171100	18119985	1923	1923	1923	1923	66
243	20240813	171000	18119985	1923	1923	1923	1923	0
244	20240813	170900	18119985	1923	1923	1923	1923	0
245	20240813	170800	18119985	1923	1923	1923	1923	0
246	20240813	170700	18119985	1923	1923	1923	1923	0
247	20240813	170600	18119985	1923	1923	1923	1923	0
248	20240813	170500	18119985	1923	1923	1923	1923	0
249	20240813	170400	18119985	1923	1923	1923	1923	0
250	20240813	170300	18119985	1923	1923	1923	1923	0
251	20240813	170200	18119985	1923	1923	1923	1923	0
252	20240813	170100	18119985	1923	1923	1923	1923	0
253	20240813	170000	18119985	1923	1923	1923	1923	0
254	20240813	165900	18119985	1923	1923	1923	1923	0
255	20240813	165800	18119985	1923	1923	1923	1923	0
256	20240813	165700	18119985	1923	1923	1923	1923	0
257	20240813	165600	18119985	1923	1923	1923	1923	0
258	20240813	165500	18119985	1923	1923	1923	1923	0
259	20240813	165400	18119985	1923	1923	1923	1923	0
260	20240813	165300	18119985	1923	1923	1923	1923	0
261	20240813	165200	18119985	1923	1923	1923	1923	0
262	20240813	165100	18119985	1923	1923	1923	1923	0
263	20240813	165000	18119985	1923	1923	1923	1923	0
264	20240813	164900	18119985	1923	1923	1923	1923	0
265	20240813	164800	18119985	1923	1923	1923	1923	0
266	20240813	164700	18119985	1923	1923	1923	1923	0
267	20240813	164600	18119985	1923	1923	1923	1923	0
268	20240813	164500	18119985	1923	1923	1923	1923	0
269	20240813	164400	18119985	1923	1923	1923	1923	0
270	20240813	164300	18119985	1923	1923	1923	1923	0
271	20240813	164200	18119985	1923	1923	1923	1923	0
272	20240813	164100	18119985	1923	1923	1923	1923	66
273	20240813	164000	18119985	1923	1923	1923	1923	0
274	20240813	163900	18119985	1923	1923	1923	1923	0
275	20240813	163800	18119985	1923	1923	1923	1923	0
276	20240813	163700	18119985	1923	1923	1923	1923	0
277	20240813	163600	18119985	1923	1923	1923	1923	0
278	20240813	163500	18119985	1923	1923	1923	1923	0
279	20240813	163400	18119985	1923	1923	1923	1923	0
280	20240813	163300	18119985	1923	1923	1923	1923	0
281	20240813	163200	18119985	1923	1923	1923	1923	0
282	20240813	163100	18119985	1923	1923	1923	1923	0
283	20240813	163000	18119985	1923	1923	1923	1923	0
284	20240813	162900	18119985	1923	1923	1923	1923	0
285	20240813	162800	18119985	1923	1923	1923	1923	0
286	20240813	162700	18119985	1923	1923	1923	1923	0
287	20240813	162600	18119985	1923	1923	1923	1923	0
288	20240813	162500	18119985	1923	1923	1923	1923	0
289	20240813	162400	18119985	1923	1923	1923	1923	0
290	20240813	162300	18119985	1923	1923	1923	1923	0
291	20240813	162200	18119985	1923	1923	1923	1923	0
292	20240813	162100	18119985	1923	1923	1923	1923	0
293	20240813	162000	18119985	1923	1923	1923	1923	0
294	20240813	161900	18119985	1923	1923	1923	1923	0
295	20240813	161800	18119985	1923	1923	1923	1923	0
296	20240813	161700	18119985	1923	1923	1923	1923	0
297	20240813	161600	18119985	1923	1923	1923	1923	0
298	20240813	161500	18119985	1923	1923	1923	1923	0
299	20240813	161400	18119985	1923	1923	1923	1923	0
300	20240813	161300	18119985	1923	1923	1923	1923	0
301	20240813	161200	18119985	1923	1923	1923	1923	0
302	20240813	161100	18119985	1923	1923	1923	1923	66
303	20240813	161000	18119985	1923	1923	1923	1923	0
304	20240813	160900	18119985	1923	1923	1923	1923	0
305	20240813	160800	18119985	1923	1923	1923	1923	0
306	20240813	160700	18119985	1923	1923	1923	1923	0
307	20240813	160600	18119985	1923	1923	1923	1923	0
308	20240813	160500	18119985	1923	1923	1923	1923	0
309	20240813	160400	18119985	1923	1923	1923	1923	0
310	20240813	160300	18119985	1923	1923	1923	1923	0
311	20240813	160200	18119985	1923	1923	1923	1923	0
312	20240813	160100	18119985	1923	1923	1923	1923	0
313	20240813	160000	18119985	1923	1923	1923	1923	0
314	20240813	155900	18119985	1923	1923	1923	1923	0
315	20240813	155800	18119985	1923	1923	1923	1923	0
316	20240813	155700	18119985	1923	1923	1923	1923	0
317	20240813	155600	18119985	1923	1923	1923	1923	0
318	20240813	155500	18119985	1923	1923	1923	1923	0
319	20240813	155400	18119985	1923	1923	1923	1923	0
320	20240813	155300	18119985	1923	1923	1923	1923	0
321	20240813	155200	18119985	1923	1923	1923	1923	0
322	20240813	155100	18119985	1923	1923	1923	1923	0
323	20240813	155000	18119985	1923	1923	1923	1923	0
324	20240813	154900	18119985	1923	1923	1923	1923	0
325	20240813	154800	18119985	1923	1923	1923	1923	0
326	20240813	154700	18119985	1923	1923	1923	1923	0
327	20240813	154600	18119985	1923	1923	1923	1923	0
328	20240813	154500	18119985	1923	1923	1923	1923	0
329	20240813	154400	18119985	1923	1923	1923	1923	0
330	20240813	154300	18119985	1923	1923	1923	1923	0
331	20240813	154200	18119985	1923	1923	1923	1923	0
332	20240813	154100	18119985	1923	1923	1923	1923	66
333	20240813	154000	18119985	1923	1923	1923	1923	0
334	20240813	153900	18119985	1923	1923	1923	1923	0
335	20240813	153800	18119985	1923	1923	1923	1923	0
336	20240813	153700	18119985	1923	1923	1923	1923	0
337	20240813	153600	18119985	1923	1923	1923	1923	0
338	20240813	153500	18119985	1923	1923	1923	1923	0
339	20240813	153400	18119985	1923	1923	1923	1923	0
340	20240813	153300	18119985	1923	1923	1923	1923	0
341	20240813	153200	18119985	1923	1923	1923	1923	0
342	20240813	153100	18119985	1923	1923	1923	1923	0
343	20240813	153000	18119985	1923	1923	1923	1923	66
344	20240813	152900	17993067	1919	1919	1919	1919	0
345	20240813	152800	17993067	1919	1919	1919	1919	0
346	20240813	152700	17993067	1919	1919	1919	1919	0
347	20240813	152600	17993067	1919	1919	1919	1919	0
348	20240813	152500	17993067	1919	1919	1919	1919	0
349	20240813	152400	17993067	1919	1919	1919	1919	0
350	20240813	152300	17993067	1919	1919	1919	1919	0
351	20240813	152200	17993067	1919	1919	1919	1919	0
352	20240813	152100	17993067	1919	1919	1919	1919	0
353	20240813	152000	17993067	1919	1919	1919	1919	0
354	20240813	151900	17993067	1919	1919	1919	1919	0
355	20240813	151800	17993067	1919	1919	1919	1919	0
356	20240813	151700	17993067	1919	1919	1919	1919	0
357	20240813	151600	17993067	1919	1919	1919	1919	1
358	20240813	151500	17991148	1905	1905	1905	1905	0
359	20240813	151400	17991148	1905	1905	1905	1905	0
360	20240813	151300	17991148	1905	1905	1905	1905	0
361	20240813	151200	17991148	1905	1905	1905	1905	0
362	20240813	151100	17991148	1905	1905	1905	1905	0
363	20240813	151000	17991148	1905	1905	1905	1905	0
364	20240813	150900	17991148	1905	1905	1905	1905	0
365	20240813	150800	17991148	1905	1905	1905	1905	4
366	20240813	150700	17983528	1910	1910	1910	1910	0
367	20240813	150600	17983528	1910	1910	1910	1910	0
368	20240813	150500	17983528	1910	1910	1910	1910	951
369	20240813	150400	16167118	1915	1915	1915	1915	0
370	20240813	150300	16167118	1915	1915	1915	1915	0
371	20240813	150200	16167118	1915	1915	1915	1915	0
372	20240813	150100	16167118	1915	1915	1915	1915	188
373	20240813	150000	15807098	1915	1915	1915	1915	0
374	20240813	145900	15807098	1915	1915	1915	1915	0
375	20240813	145800	15807098	1915	1915	1915	1915	0
376	20240813	145700	15807098	1915	1915	1915	1915	0
377	20240813	145600	15807098	1915	1915	1915	1915	0
378	20240813	145500	15807098	1915	1915	1915	1915	0
379	20240813	145400	15807098	1915	1915	1915	1915	0
380	20240813	145300	15807098	1915	1915	1915	1915	0
381	20240813	145200	15807098	1915	1915	1915	1915	0
382	20240813	145100	15807098	1915	1915	1915	1915	0
383	20240813	145000	15807098	1915	1915	1915	1915	0
384	20240813	144900	15807098	1915	1917	1917	1915	313
385	20240813	144800	15207653	1919	1919	1919	1919	0
386	20240813	144700	15207653	1919	1919	1919	1919	0
387	20240813	144600	15207653	1919	1919	1919	1919	0
388	20240813	144500	15207653	1919	1919	1919	1919	0
389	20240813	144400	15207653	1919	1919	1919	1919	0
390	20240813	144300	15207653	1919	1919	1919	1919	0
391	20240813	144200	15207653	1919	1919	1919	1919	0
392	20240813	144100	15207653	1919	1919	1919	1919	0
393	20240813	144000	15207653	1919	1919	1919	1919	0
394	20240813	143900	15207653	1919	1919	1919	1919	0
395	20240813	143800	15207653	1919	1919	1919	1919	0
396	20240813	143700	15207653	1919	1919	1919	1919	0
397	20240813	143600	15207653	1919	1919	1919	1919	0
398	20240813	143500	15207653	1919	1919	1919	1919	0
399	20240813	143400	15207653	1919	1919	1919	1919	0
400	20240813	143300	15207653	1919	1919	1919	1919	0
401	20240813	143200	15207653	1919	1919	1919	1919	0
402	20240813	143100	15207653	1919	1919	1919	1919	0
403	20240813	143000	15207653	1919	1919	1919	1919	12
404	20240813	142900	15184625	1919	1919	1919	1919	0
405	20240813	142800	15184625	1919	1919	1919	1919	0
406	20240813	142700	15184625	1919	1919	1919	1919	29
407	20240813	142600	15128974	1919	1919	1919	1919	0
408	20240813	142500	15128974	1919	1919	1919	1919	0
409	20240813	142400	15128974	1919	1919	1919	1919	48
410	20240813	142300	15036862	1916	1916	1916	1916	0
411	20240813	142200	15036862	1916	1916	1916	1916	0
412	20240813	142100	15036862	1916	1916	1916	1916	0
413	20240813	142000	15036862	1916	1916	1916	1916	5
414	20240813	141900	15027282	1916	1916	1916	1916	0
415	20240813	141800	15027282	1916	1916	1916	1916	0
416	20240813	141700	15027282	1916	1916	1916	1916	0
417	20240813	141600	15027282	1916	1916	1916	1916	0
418	20240813	141500	15027282	1916	1916	1916	1916	0
419	20240813	141400	15027282	1916	1916	1916	1916	0
420	20240813	141300	15027282	1916	1916	1916	1916	0
421	20240813	141200	15027282	1916	1916	1916	1916	0
422	20240813	141100	15027282	1916	1916	1916	1916	0
423	20240813	141000	15027282	1916	1923	1923	1916	264
424	20240813	140900	14520850	1923	1923	1923	1923	1
425	20240813	140800	14518927	1923	1923	1923	1923	0
426	20240813	140700	14518927	1923	1923	1923	1923	49
427	20240813	140600	14424700	1923	1923	1923	1923	0
428	20240813	140500	14424700	1923	1923	1923	1923	0
429	20240813	140400	14424700	1923	1923	1923	1923	0
430	20240813	140300	14424700	1923	1923	1923	1923	0
431	20240813	140200	14424700	1923	1923	1923	1923	0
432	20240813	140100	14424700	1923	1923	1923	1923	0
433	20240813	140000	14424700	1923	1923	1923	1923	0
434	20240813	135900	14424700	1923	1923	1923	1923	0
435	20240813	135800	14424700	1923	1923	1923	1923	0
436	20240813	135700	14424700	1923	1923	1923	1923	0
437	20240813	135600	14424700	1923	1923	1923	1923	1
438	20240813	135500	14422777	1924	1924	1924	1924	0
439	20240813	135400	14422777	1924	1924	1924	1924	0
440	20240813	135300	14422777	1924	1924	1924	1924	0
441	20240813	135200	14422777	1924	1924	1924	1924	0
442	20240813	135100	14422777	1924	1924	1924	1924	0
443	20240813	135000	14422777	1924	1924	1924	1924	0
444	20240813	134900	14422777	1924	1924	1924	1924	1
445	20240813	134800	14420853	1924	1924	1924	1924	1
446	20240813	134700	14418929	1923	1923	1923	1923	0
447	20240813	134600	14418929	1923	1923	1923	1923	0
448	20240813	134500	14418929	1923	1923	1923	1923	0
449	20240813	134400	14418929	1923	1923	1923	1923	0
450	20240813	134300	14418929	1923	1923	1923	1923	30
451	20240813	134200	14361239	1922	1922	1922	1922	0
452	20240813	134100	14361239	1922	1922	1922	1922	0
453	20240813	134000	14361239	1922	1922	1922	1922	0
454	20240813	133900	14361239	1922	1922	1922	1922	0
455	20240813	133800	14361239	1922	1922	1922	1922	0
456	20240813	133700	14361239	1922	1922	1922	1922	0
457	20240813	133600	14361239	1922	1922	1922	1922	0
458	20240813	133500	14361239	1922	1922	1922	1922	0
459	20240813	133400	14361239	1922	1922	1922	1922	0
460	20240813	133300	14361239	1922	1922	1922	1922	0
461	20240813	133200	14361239	1922	1922	1922	1922	0
462	20240813	133100	14361239	1922	1922	1922	1922	0
463	20240813	133000	14361239	1922	1922	1922	1922	0
464	20240813	132900	14361239	1922	1922	1922	1922	0
465	20240813	132800	14361239	1922	1922	1922	1922	0
466	20240813	132700	14361239	1922	1922	1922	1922	0
467	20240813	132600	14361239	1922	1922	1922	1922	0
468	20240813	132500	14361239	1922	1922	1922	1922	0
469	20240813	132400	14361239	1922	1922	1922	1922	0
470	20240813	132300	14361239	1922	1922	1922	1922	0
471	20240813	132200	14361239	1922	1922	1922	1922	0
472	20240813	132100	14361239	1922	1922	1922	1922	0
473	20240813	132000	14361239	1922	1922	1922	1922	0
474	20240813	131900	14361239	1922	1922	1922	1922	0
475	20240813	131800	14361239	1922	1922	1922	1922	0
476	20240813	131700	14361239	1922	1922	1922	1922	0
477	20240813	131600	14361239	1922	1922	1922	1922	0
478	20240813	131500	14361239	1922	1922	1922	1922	0
479	20240813	131400	14361239	1922	1922	1922	1922	0
480	20240813	131300	14361239	1922	1922	1922	1922	0
481	20240813	131200	14361239	1922	1922	1922	1922	0
482	20240813	131100	14361239	1922	1922	1922	1922	100
483	20240813	131000	14169039	1924	1924	1924	1924	0
484	20240813	130900	14169039	1924	1924	1924	1924	0
485	20240813	130800	14169039	1924	1924	1924	1924	0
486	20240813	130700	14169039	1924	1924	1924	1924	14
487	20240813	130600	14142103	1921	1921	1921	1921	0
488	20240813	130500	14142103	1921	1921	1921	1921	0
489	20240813	130400	14142103	1921	1921	1921	1921	640
490	20240813	130300	12912663	1924	1924	1924	1924	3
491	20240813	130200	12906891	1924	1924	1924	1924	99
492	20240813	130100	12716415	1921	1921	1921	1921	1
493	20240813	130000	12714494	1921	1921	1921	1921	1
494	20240813	125900	12712573	1924	1924	1924	1924	13
495	20240813	125800	12687561	1916	1916	1916	1916	0
496	20240813	125700	12687561	1916	1916	1916	1916	0
497	20240813	125600	12687561	1916	1916	1916	1916	0
498	20240813	125500	12687561	1916	1924	1924	1916	166
499	20240813	125400	12368305	1924	1924	1924	1924	0
500	20240813	125300	12368305	1924	1924	1924	1924	0
501	20240813	125200	12368305	1924	1924	1924	1924	30
502	20240813	125100	12310585	1924	1924	1924	1924	0
503	20240813	125000	12310585	1924	1924	1924	1924	0
504	20240813	124900	12310585	1924	1924	1924	1924	0
505	20240813	124800	12310585	1924	1924	1924	1924	0
506	20240813	124700	12310585	1924	1924	1924	1924	0
507	20240813	124600	12310585	1924	1924	1924	1924	0
508	20240813	124500	12310585	1924	1924	1924	1924	0
509	20240813	124400	12310585	1924	1924	1924	1924	0
510	20240813	124300	12310585	1924	1924	1924	1924	0
511	20240813	124200	12310585	1924	1922	1924	1922	20
512	20240813	124100	12272121	1923	1923	1923	1923	0
513	20240813	124000	12272121	1923	1923	1923	1923	0
514	20240813	123900	12272121	1923	1923	1923	1923	0
515	20240813	123800	12272121	1923	1923	1923	1923	0
516	20240813	123700	12272121	1923	1923	1923	1923	0
517	20240813	123600	12272121	1923	1923	1923	1923	0
518	20240813	123500	12272121	1923	1923	1923	1923	0
519	20240813	123400	12272121	1923	1923	1923	1923	0
520	20240813	123300	12272121	1923	1923	1923	1923	1
521	20240813	123200	12270198	1904	1905	1905	1904	32
522	20240813	123100	12209255	1924	1924	1924	1924	0
523	20240813	123000	12209255	1924	1924	1924	1924	0
524	20240813	122900	12209255	1924	1924	1924	1924	95
525	20240813	122800	12026475	1924	1924	1924	1924	0
526	20240813	122700	12026475	1924	1924	1924	1924	0
527	20240813	122600	12026475	1924	1924	1924	1924	0
528	20240813	122500	12026475	1924	1924	1924	1924	0
529	20240813	122400	12026475	1924	1924	1924	1924	0
530	20240813	122300	12026475	1924	1924	1924	1924	0
531	20240813	122200	12026475	1924	1924	1924	1924	0
532	20240813	122100	12026475	1924	1924	1924	1924	0
533	20240813	122000	12026475	1924	1924	1924	1924	0
534	20240813	121900	12026475	1924	1924	1924	1924	0
535	20240813	121800	12026475	1924	1924	1924	1924	0
536	20240813	121700	12026475	1924	1924	1924	1924	0
537	20240813	121600	12026475	1924	1922	1924	1922	26
538	20240813	121500	11976457	1924	1924	1924	1924	0
539	20240813	121400	11976457	1924	1924	1924	1924	0
540	20240813	121300	11976457	1924	1924	1924	1924	0
541	20240813	121200	11976457	1924	1924	1924	1924	0
542	20240813	121100	11976457	1924	1924	1924	1924	0
543	20240813	121000	11976457	1924	1924	1924	1924	0
544	20240813	120900	11976457	1924	1924	1924	1924	0
545	20240813	120800	11976457	1924	1924	1924	1924	0
546	20240813	120700	11976457	1924	1924	1924	1924	0
547	20240813	120600	11976457	1924	1924	1924	1924	0
548	20240813	120500	11976457	1924	1924	1924	1924	0
549	20240813	120400	11976457	1924	1924	1924	1924	0
550	20240813	120300	11976457	1924	1924	1924	1924	1
551	20240813	120200	11974533	1904	1904	1904	1904	0
552	20240813	120100	11974533	1904	1904	1904	1904	0
553	20240813	120000	11974533	1904	1904	1904	1904	0
554	20240813	115900	11974533	1904	1904	1904	1904	0
555	20240813	115800	11974533	1904	1904	1904	1904	0
556	20240813	115700	11974533	1904	1904	1904	1904	1
557	20240813	115600	11972629	1904	1904	1904	1904	0
558	20240813	115500	11972629	1904	1904	1904	1904	1
559	20240813	115400	11970725	1924	1924	1924	1924	0
560	20240813	115300	11970725	1924	1924	1924	1924	0
561	20240813	115200	11970725	1924	1921	1924	1921	130
562	20240813	115100	11720611	1904	1904	1904	1904	0
563	20240813	115000	11720611	1904	1904	1904	1904	0
564	20240813	114900	11720611	1904	1904	1904	1904	5
565	20240813	114800	11711091	1904	1904	1904	1904	0
566	20240813	114700	11711091	1904	1904	1904	1904	0
567	20240813	114600	11711091	1904	1904	1904	1904	0
568	20240813	114500	11711091	1904	1904	1904	1904	0
569	20240813	114400	11711091	1904	1904	1904	1904	0
570	20240813	114300	11711091	1904	1904	1904	1904	1
571	20240813	114200	11709187	1904	1907	1907	1904	28
572	20240813	114100	11655868	1904	1904	1904	1904	0
573	20240813	114000	11655868	1904	1904	1904	1904	0
574	20240813	113900	11655868	1904	1904	1904	1904	0
575	20240813	113800	11655868	1904	1904	1904	1904	1
576	20240813	113700	11653964	1921	1921	1921	1921	0
577	20240813	113600	11653964	1921	1921	1921	1921	0
578	20240813	113500	11653964	1921	1921	1921	1921	122
579	20240813	113400	11419602	1903	1903	1903	1903	0
580	20240813	113300	11419602	1903	1903	1903	1903	0
581	20240813	113200	11419602	1903	1903	1903	1903	1
582	20240813	113100	11417699	1921	1917	1921	1917	10
583	20240813	113000	11398510	1902	1902	1902	1902	0
584	20240813	112900	11398510	1902	1902	1902	1902	0
585	20240813	112800	11398510	1902	1902	1902	1902	0
586	20240813	112700	11398510	1902	1902	1902	1902	0
587	20240813	112600	11398510	1902	1902	1902	1902	1
588	20240813	112500	11396608	1909	1909	1909	1909	0
589	20240813	112400	11396608	1909	1909	1909	1909	0
590	20240813	112300	11396608	1909	1909	1909	1909	0
591	20240813	112200	11396608	1909	1909	1909	1909	0
592	20240813	112100	11396608	1909	1909	1909	1909	0
593	20240813	112000	11396608	1909	1909	1909	1909	1
594	20240813	111900	11394699	1921	1921	1921	1921	0
595	20240813	111800	11394699	1921	1921	1921	1921	149
596	20240813	111700	11108470	1921	1921	1921	1921	0
597	20240813	111600	11108470	1921	1921	1921	1921	0
598	20240813	111500	11108470	1921	1921	1921	1921	325
599	20240813	111400	10484145	1921	1921	1921	1921	0
600	20240813	111300	10484145	1921	1921	1921	1921	18
601	20240813	111200	10449567	1921	1921	1921	1921	0
602	20240813	111100	10449567	1921	1921	1921	1921	0
603	20240813	111000	10449567	1921	1921	1921	1921	0
604	20240813	110900	10449567	1921	1921	1921	1921	1
605	20240813	110800	10447646	1921	1921	1921	1921	0
606	20240813	110700	10447646	1921	1921	1921	1921	0
607	20240813	110600	10447646	1921	1921	1921	1921	0
608	20240813	110500	10447646	1921	1921	1921	1921	0
609	20240813	110400	10447646	1921	1921	1921	1921	0
610	20240813	110300	10447646	1921	1925	1925	1921	57
611	20240813	110200	10337925	1925	1925	1925	1925	0
612	20240813	110100	10337925	1925	1925	1925	1925	0
613	20240813	110000	10337925	1925	1925	1925	1925	0
614	20240813	105900	10337925	1925	1925	1925	1925	100
615	20240813	105800	10145425	1921	1921	1925	1921	113
616	20240813	105700	9927952	1920	1920	1920	1920	0
617	20240813	105600	9927952	1920	1920	1920	1920	0
618	20240813	105500	9927952	1920	1920	1920	1920	0
619	20240813	105400	9927952	1920	1920	1920	1920	4
620	20240813	105300	9920272	1920	1920	1920	1920	0
621	20240813	105200	9920272	1920	1920	1920	1920	2
622	20240813	105100	9916432	1920	1920	1920	1920	0
623	20240813	105000	9916432	1920	1920	1920	1920	0
624	20240813	104900	9916432	1920	1920	1920	1920	0
625	20240813	104800	9916432	1920	1920	1920	1920	9
626	20240813	104700	9899152	1920	1920	1920	1920	0
627	20240813	104600	9899152	1920	1920	1920	1920	2
628	20240813	104500	9895312	1920	1920	1920	1920	0
629	20240813	104400	9895312	1920	1920	1920	1920	0
630	20240813	104300	9895312	1920	1925	1925	1920	2
631	20240813	104200	9891467	1920	1920	1920	1920	12
632	20240813	104100	9868427	1920	1920	1920	1920	2
633	20240813	104000	9864587	1921	1921	1921	1921	0
634	20240813	103900	9864587	1921	1921	1921	1921	0
635	20240813	103800	9864587	1921	1921	1921	1921	0
636	20240813	103700	9864587	1921	1921	1921	1921	0
637	20240813	103600	9864587	1921	1921	1921	1921	0
638	20240813	103500	9864587	1921	1921	1921	1921	2
639	20240813	103400	9860745	1925	1925	1925	1925	0
640	20240813	103300	9860745	1925	1925	1925	1925	107
641	20240813	103200	9654770	1922	1922	1922	1922	3
642	20240813	103100	9649004	1924	1924	1924	1924	0
643	20240813	103000	9649004	1924	1924	1924	1924	120
644	20240813	102900	9418124	1922	1923	1923	1922	2
645	20240813	102800	9414279	1924	1924	1924	1924	0
646	20240813	102700	9414279	1924	1924	1924	1924	0
647	20240813	102600	9414279	1924	1923	1924	1923	89
648	20240813	102500	9243045	1924	1918	1924	1918	154
649	20240813	102400	8947565	1918	1914	1918	1913	85
650	20240813	102300	8784697	1913	1912	1913	1912	36
651	20240813	102200	8715855	1911	1911	1911	1911	1
652	20240813	102100	8713944	1912	1912	1912	1912	0
653	20240813	102000	8713944	1912	1912	1912	1912	0
654	20240813	101900	8713944	1912	1912	1912	1912	0
655	20240813	101800	8713944	1912	1910	1912	1909	3
656	20240813	101700	8708213	1910	1910	1910	1910	0
657	20240813	101600	8708213	1910	1910	1910	1910	0
658	20240813	101500	8708213	1910	1910	1910	1910	0
659	20240813	101400	8708213	1910	1910	1910	1910	0
660	20240813	101300	8708213	1910	1911	1911	1910	2
661	20240813	101200	8704392	1912	1912	1912	1912	2
662	20240813	101100	8700568	1900	1900	1900	1900	0
663	20240813	101000	8700568	1900	1900	1900	1900	0
664	20240813	100900	8700568	1900	1900	1900	1900	0
665	20240813	100800	8700568	1900	1900	1900	1900	0
666	20240813	100700	8700568	1900	1900	1900	1900	2
667	20240813	100600	8696768	1900	1900	1900	1900	0
668	20240813	100500	8696768	1900	1900	1900	1900	0
669	20240813	100400	8696768	1900	1900	1900	1900	0
670	20240813	100300	8696768	1900	1900	1900	1900	0
671	20240813	100200	8696768	1900	1900	1900	1900	0
672	20240813	100100	8696768	1900	1901	1901	1900	2
673	20240813	100000	8692967	1901	1906	1906	1901	512
674	20240813	095900	7717614	1905	1905	1905	1905	0
675	20240813	095800	7717614	1905	1905	1905	1905	0
676	20240813	095700	7717614	1905	1905	1905	1905	0
677	20240813	095600	7717614	1905	1906	1906	1905	2
678	20240813	095500	7713803	1906	1906	1906	1906	0
679	20240813	095400	7713803	1906	1906	1906	1906	0
680	20240813	095300	7713803	1906	1906	1906	1906	0
681	20240813	095200	7713803	1906	1906	1906	1906	0
682	20240813	095100	7713803	1906	1906	1906	1906	0
683	20240813	095000	7713803	1906	1907	1907	1906	2
684	20240813	094900	7709990	1908	1908	1908	1908	0
685	20240813	094800	7709990	1908	1908	1908	1908	0
686	20240813	094700	7709990	1908	1908	1908	1908	0
687	20240813	094600	7709990	1908	1908	1908	1908	0
688	20240813	094500	7709990	1908	1908	1908	1908	0
689	20240813	094400	7709990	1908	1909	1909	1908	2
690	20240813	094300	7706173	1910	1910	1910	1910	0
691	20240813	094200	7706173	1910	1910	1910	1910	0
692	20240813	094100	7706173	1910	1910	1910	1910	0
693	20240813	094000	7706173	1910	1910	1910	1910	0
694	20240813	093900	7706173	1910	1911	1911	1910	2
695	20240813	093800	7702352	1912	1912	1912	1912	0
696	20240813	093700	7702352	1912	1912	1912	1912	2
697	20240813	093600	7698528	1896	1896	1896	1896	0
698	20240813	093500	7698528	1896	1896	1896	1896	0
699	20240813	093400	7698528	1896	1896	1896	1896	0
700	20240813	093300	7698528	1896	1896	1896	1896	2
701	20240813	093200	7694736	1895	1895	1895	1895	0
702	20240813	093100	7694736	1895	1895	1895	1895	0
703	20240813	093000	7694736	1895	1895	1895	1895	0
704	20240813	092900	7694736	1895	1902	1902	1895	457
705	20240813	092800	6827452	1902	1902	1902	1902	0
706	20240813	092700	6827452	1902	1902	1902	1902	2
707	20240813	092600	6823648	1902	1902	1902	1902	10
708	20240813	092500	6804628	1901	1901	1901	1901	0
709	20240813	092400	6804628	1901	1901	1901	1901	0
710	20240813	092300	6804628	1901	1901	1901	1901	0
711	20240813	092200	6804628	1901	1901	1901	1901	2
712	20240813	092100	6800826	1901	1901	1901	1901	0
713	20240813	092000	6800826	1901	1901	1901	1901	0
714	20240813	091900	6800826	1901	1901	1901	1901	0
715	20240813	091800	6800826	1901	1901	1901	1901	46
716	20240813	091700	6713380	1901	1901	1901	1901	0
717	20240813	091600	6713380	1901	1901	1901	1901	2
718	20240813	091500	6709578	1900	1912	1912	1900	1755
719	20240813	091400	3354558	1912	1912	1912	1912	0
720	20240813	091300	3354558	1912	1912	1912	1912	0
721	20240813	091200	3354558	1912	1912	1912	1912	0
722	20240813	091100	3354558	1912	1912	1912	1912	0
723	20240813	091000	3354558	1912	1912	1912	1912	328
724	20240813	090900	2727422	1918	1918	1918	1918	0
725	20240813	090800	2727422	1918	1918	1918	1918	0
726	20240813	090700	2727422	1918	1918	1918	1918	100
727	20240813	090600	2535622	1918	1918	1918	1918	0
728	20240813	090500	2535622	1918	1918	1918	1918	0
729	20240813	090400	2535622	1918	1918	1918	1918	0
730	20240813	090300	2535622	1918	1918	1918	1918	729
731	20240813	090200	1137400	1924	1924	1924	1924	0
732	20240813	090100	1137400	1924	1924	1924	1924	1
733	20240813	090000	1135476	1924	1918	1924	1918	592