KissMeData/340440/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	211100	53040403	1374	1374	1374	1374	384
3	20240813	211000	53040403	1374	1374	1374	1374	0
4	20240813	210900	53040403	1374	1374	1374	1374	0
5	20240813	210800	53040403	1374	1374	1374	1374	0
6	20240813	210700	53040403	1374	1374	1374	1374	0
7	20240813	210600	53040403	1374	1374	1374	1374	0
8	20240813	210500	53040403	1374	1374	1374	1374	0
9	20240813	210400	53040403	1374	1374	1374	1374	0
10	20240813	210300	53040403	1374	1374	1374	1374	0
11	20240813	210200	53040403	1374	1374	1374	1374	0
12	20240813	210100	53040403	1374	1374	1374	1374	0
13	20240813	210000	53040403	1374	1374	1374	1374	0
14	20240813	205900	53040403	1374	1374	1374	1374	0
15	20240813	205800	53040403	1374	1374	1374	1374	0
16	20240813	205700	53040403	1374	1374	1374	1374	0
17	20240813	205600	53040403	1374	1374	1374	1374	0
18	20240813	205500	53040403	1374	1374	1374	1374	0
19	20240813	205400	53040403	1374	1374	1374	1374	0
20	20240813	205300	53040403	1374	1374	1374	1374	0
21	20240813	205200	53040403	1374	1374	1374	1374	0
22	20240813	205100	53040403	1374	1374	1374	1374	0
23	20240813	205000	53040403	1374	1374	1374	1374	0
24	20240813	204900	53040403	1374	1374	1374	1374	0
25	20240813	204800	53040403	1374	1374	1374	1374	0
26	20240813	204700	53040403	1374	1374	1374	1374	0
27	20240813	204600	53040403	1374	1374	1374	1374	0
28	20240813	204500	53040403	1374	1374	1374	1374	0
29	20240813	204400	53040403	1374	1374	1374	1374	0
30	20240813	204300	53040403	1374	1374	1374	1374	0
31	20240813	204200	53040403	1374	1374	1374	1374	0
32	20240813	204100	53040403	1374	1374	1374	1374	384
33	20240813	204000	53040403	1374	1374	1374	1374	0
34	20240813	203900	53040403	1374	1374	1374	1374	0
35	20240813	203800	53040403	1374	1374	1374	1374	0
36	20240813	203700	53040403	1374	1374	1374	1374	0
37	20240813	203600	53040403	1374	1374	1374	1374	0
38	20240813	203500	53040403	1374	1374	1374	1374	0
39	20240813	203400	53040403	1374	1374	1374	1374	0
40	20240813	203300	53040403	1374	1374	1374	1374	0
41	20240813	203200	53040403	1374	1374	1374	1374	0
42	20240813	203100	53040403	1374	1374	1374	1374	0
43	20240813	203000	53040403	1374	1374	1374	1374	0
44	20240813	202900	53040403	1374	1374	1374	1374	0
45	20240813	202800	53040403	1374	1374	1374	1374	0
46	20240813	202700	53040403	1374	1374	1374	1374	0
47	20240813	202600	53040403	1374	1374	1374	1374	0
48	20240813	202500	53040403	1374	1374	1374	1374	0
49	20240813	202400	53040403	1374	1374	1374	1374	0
50	20240813	202300	53040403	1374	1374	1374	1374	0
51	20240813	202200	53040403	1374	1374	1374	1374	0
52	20240813	202100	53040403	1374	1374	1374	1374	0
53	20240813	202000	53040403	1374	1374	1374	1374	0
54	20240813	201900	53040403	1374	1374	1374	1374	0
55	20240813	201800	53040403	1374	1374	1374	1374	0
56	20240813	201700	53040403	1374	1374	1374	1374	0
57	20240813	201600	53040403	1374	1374	1374	1374	0
58	20240813	201500	53040403	1374	1374	1374	1374	0
59	20240813	201400	53040403	1374	1374	1374	1374	0
60	20240813	201300	53040403	1374	1374	1374	1374	0
61	20240813	201200	53040403	1374	1374	1374	1374	0
62	20240813	201100	53040403	1374	1374	1374	1374	384
63	20240813	201000	53040403	1374	1374	1374	1374	0
64	20240813	200900	53040403	1374	1374	1374	1374	0
65	20240813	200800	53040403	1374	1374	1374	1374	0
66	20240813	200700	53040403	1374	1374	1374	1374	0
67	20240813	200600	53040403	1374	1374	1374	1374	0
68	20240813	200500	53040403	1374	1374	1374	1374	0
69	20240813	200400	53040403	1374	1374	1374	1374	0
70	20240813	200300	53040403	1374	1374	1374	1374	0
71	20240813	200200	53040403	1374	1374	1374	1374	0
72	20240813	200100	53040403	1374	1374	1374	1374	0
73	20240813	200000	53040403	1374	1374	1374	1374	0
74	20240813	195900	53040403	1374	1374	1374	1374	0
75	20240813	195800	53040403	1374	1374	1374	1374	0
76	20240813	195700	53040403	1374	1374	1374	1374	0
77	20240813	195600	53040403	1374	1374	1374	1374	0
78	20240813	195500	53040403	1374	1374	1374	1374	0
79	20240813	195400	53040403	1374	1374	1374	1374	0
80	20240813	195300	53040403	1374	1374	1374	1374	0
81	20240813	195200	53040403	1374	1374	1374	1374	0
82	20240813	195100	53040403	1374	1374	1374	1374	0
83	20240813	195000	53040403	1374	1374	1374	1374	0
84	20240813	194900	53040403	1374	1374	1374	1374	0
85	20240813	194800	53040403	1374	1374	1374	1374	0
86	20240813	194700	53040403	1374	1374	1374	1374	0
87	20240813	194600	53040403	1374	1374	1374	1374	0
88	20240813	194500	53040403	1374	1374	1374	1374	0
89	20240813	194400	53040403	1374	1374	1374	1374	0
90	20240813	194300	53040403	1374	1374	1374	1374	0
91	20240813	194200	53040403	1374	1374	1374	1374	0
92	20240813	194100	53040403	1374	1374	1374	1374	384
93	20240813	194000	53040403	1374	1374	1374	1374	0
94	20240813	193900	53040403	1374	1374	1374	1374	0
95	20240813	193800	53040403	1374	1374	1374	1374	0
96	20240813	193700	53040403	1374	1374	1374	1374	0
97	20240813	193600	53040403	1374	1374	1374	1374	0
98	20240813	193500	53040403	1374	1374	1374	1374	0
99	20240813	193400	53040403	1374	1374	1374	1374	0
100	20240813	193300	53040403	1374	1374	1374	1374	0
101	20240813	193200	53040403	1374	1374	1374	1374	0
102	20240813	193100	53040403	1374	1374	1374	1374	0
103	20240813	193000	53040403	1374	1374	1374	1374	0
104	20240813	192900	53040403	1374	1374	1374	1374	0
105	20240813	192800	53040403	1374	1374	1374	1374	0
106	20240813	192700	53040403	1374	1374	1374	1374	0
107	20240813	192600	53040403	1374	1374	1374	1374	0
108	20240813	192500	53040403	1374	1374	1374	1374	0
109	20240813	192400	53040403	1374	1374	1374	1374	0
110	20240813	192300	53040403	1374	1374	1374	1374	0
111	20240813	192200	53040403	1374	1374	1374	1374	0
112	20240813	192100	53040403	1374	1374	1374	1374	0
113	20240813	192000	53040403	1374	1374	1374	1374	0
114	20240813	191900	53040403	1374	1374	1374	1374	0
115	20240813	191800	53040403	1374	1374	1374	1374	0
116	20240813	191700	53040403	1374	1374	1374	1374	0
117	20240813	191600	53040403	1374	1374	1374	1374	0
118	20240813	191500	53040403	1374	1374	1374	1374	0
119	20240813	191400	53040403	1374	1374	1374	1374	0
120	20240813	191300	53040403	1374	1374	1374	1374	0
121	20240813	191200	53040403	1374	1374	1374	1374	0
122	20240813	191100	53040403	1374	1374	1374	1374	384
123	20240813	191000	53040403	1374	1374	1374	1374	0
124	20240813	190900	53040403	1374	1374	1374	1374	0
125	20240813	190800	53040403	1374	1374	1374	1374	0
126	20240813	190700	53040403	1374	1374	1374	1374	0
127	20240813	190600	53040403	1374	1374	1374	1374	0
128	20240813	190500	53040403	1374	1374	1374	1374	0
129	20240813	190400	53040403	1374	1374	1374	1374	0
130	20240813	190300	53040403	1374	1374	1374	1374	0
131	20240813	190200	53040403	1374	1374	1374	1374	0
132	20240813	190100	53040403	1374	1374	1374	1374	0
133	20240813	190000	53040403	1374	1374	1374	1374	0
134	20240813	185900	53040403	1374	1374	1374	1374	0
135	20240813	185800	53040403	1374	1374	1374	1374	0
136	20240813	185700	53040403	1374	1374	1374	1374	0
137	20240813	185600	53040403	1374	1374	1374	1374	0
138	20240813	185500	53040403	1374	1374	1374	1374	0
139	20240813	185400	53040403	1374	1374	1374	1374	0
140	20240813	185300	53040403	1374	1374	1374	1374	0
141	20240813	185200	53040403	1374	1374	1374	1374	0
142	20240813	185100	53040403	1374	1374	1374	1374	0
143	20240813	185000	53040403	1374	1374	1374	1374	0
144	20240813	184900	53040403	1374	1374	1374	1374	0
145	20240813	184800	53040403	1374	1374	1374	1374	0
146	20240813	184700	53040403	1374	1374	1374	1374	0
147	20240813	184600	53040403	1374	1374	1374	1374	0
148	20240813	184500	53040403	1374	1374	1374	1374	0
149	20240813	184400	53040403	1374	1374	1374	1374	0
150	20240813	184300	53040403	1374	1374	1374	1374	0
151	20240813	184200	53040403	1374	1374	1374	1374	0
152	20240813	184100	53040403	1374	1374	1374	1374	384
153	20240813	184000	53040403	1374	1374	1374	1374	0
154	20240813	183900	53040403	1374	1374	1374	1374	0
155	20240813	183800	53040403	1374	1374	1374	1374	0
156	20240813	183700	53040403	1374	1374	1374	1374	0
157	20240813	183600	53040403	1374	1374	1374	1374	0
158	20240813	183500	53040403	1374	1374	1374	1374	0
159	20240813	183400	53040403	1374	1374	1374	1374	0
160	20240813	183300	53040403	1374	1374	1374	1374	0
161	20240813	183200	53040403	1374	1374	1374	1374	0
162	20240813	183100	53040403	1374	1374	1374	1374	0
163	20240813	183000	53040403	1374	1374	1374	1374	0
164	20240813	182900	53040403	1374	1374	1374	1374	0
165	20240813	182800	53040403	1374	1374	1374	1374	0
166	20240813	182700	53040403	1374	1374	1374	1374	0
167	20240813	182600	53040403	1374	1374	1374	1374	0
168	20240813	182500	53040403	1374	1374	1374	1374	0
169	20240813	182400	53040403	1374	1374	1374	1374	0
170	20240813	182300	53040403	1374	1374	1374	1374	0
171	20240813	182200	53040403	1374	1374	1374	1374	0
172	20240813	182100	53040403	1374	1374	1374	1374	0
173	20240813	182000	53040403	1374	1374	1374	1374	0
174	20240813	181900	53040403	1374	1374	1374	1374	0
175	20240813	181800	53040403	1374	1374	1374	1374	0
176	20240813	181700	53040403	1374	1374	1374	1374	0
177	20240813	181600	53040403	1374	1374	1374	1374	0
178	20240813	181500	53040403	1374	1374	1374	1374	0
179	20240813	181400	53040403	1374	1374	1374	1374	0
180	20240813	181300	53040403	1374	1374	1374	1374	0
181	20240813	181200	53040403	1374	1374	1374	1374	0
182	20240813	181100	53040403	1374	1374	1374	1374	384
183	20240813	181000	53040403	1374	1374	1374	1374	0
184	20240813	180900	53040403	1374	1374	1374	1374	0
185	20240813	180800	53040403	1374	1374	1374	1374	0
186	20240813	180700	53040403	1374	1374	1374	1374	0
187	20240813	180600	53040403	1374	1374	1374	1374	0
188	20240813	180500	53040403	1374	1374	1374	1374	0
189	20240813	180400	53040403	1374	1374	1374	1374	0
190	20240813	180300	53040403	1374	1374	1374	1374	0
191	20240813	180200	53040403	1374	1374	1374	1374	0
192	20240813	180100	53040403	1374	1374	1374	1374	0
193	20240813	180000	53040403	1374	1374	1374	1374	0
194	20240813	175900	53040403	1374	1374	1374	1374	0
195	20240813	175800	53040403	1374	1374	1374	1374	0
196	20240813	175700	53040403	1374	1374	1374	1374	0
197	20240813	175600	53040403	1374	1374	1374	1374	0
198	20240813	175500	53040403	1374	1374	1374	1374	0
199	20240813	175400	53040403	1374	1374	1374	1374	0
200	20240813	175300	53040403	1374	1374	1374	1374	0
201	20240813	175200	53040403	1374	1374	1374	1374	0
202	20240813	175100	53040403	1374	1374	1374	1374	0
203	20240813	175000	53040403	1374	1374	1374	1374	0
204	20240813	174900	53040403	1374	1374	1374	1374	0
205	20240813	174800	53040403	1374	1374	1374	1374	0
206	20240813	174700	53040403	1374	1374	1374	1374	0
207	20240813	174600	53040403	1374	1374	1374	1374	0
208	20240813	174500	53040403	1374	1374	1374	1374	0
209	20240813	174400	53040403	1374	1374	1374	1374	0
210	20240813	174300	53040403	1374	1374	1374	1374	0
211	20240813	174200	53040403	1374	1374	1374	1374	0
212	20240813	174100	53040403	1374	1374	1374	1374	384
213	20240813	174000	53040403	1374	1374	1374	1374	0
214	20240813	173900	53040403	1374	1374	1374	1374	0
215	20240813	173800	53040403	1374	1374	1374	1374	0
216	20240813	173700	53040403	1374	1374	1374	1374	0
217	20240813	173600	53040403	1374	1374	1374	1374	0
218	20240813	173500	53040403	1374	1374	1374	1374	0
219	20240813	173400	53040403	1374	1374	1374	1374	0
220	20240813	173300	53040403	1374	1374	1374	1374	0
221	20240813	173200	53040403	1374	1374	1374	1374	0
222	20240813	173100	53040403	1374	1374	1374	1374	0
223	20240813	173000	53040403	1374	1374	1374	1374	0
224	20240813	172900	53040403	1374	1374	1374	1374	0
225	20240813	172800	53040403	1374	1374	1374	1374	0
226	20240813	172700	53040403	1374	1374	1374	1374	0
227	20240813	172600	53040403	1374	1374	1374	1374	0
228	20240813	172500	53040403	1374	1374	1374	1374	0
229	20240813	172400	53040403	1374	1374	1374	1374	0
230	20240813	172300	53040403	1374	1374	1374	1374	0
231	20240813	172200	53040403	1374	1374	1374	1374	0
232	20240813	172100	53040403	1374	1374	1374	1374	0
233	20240813	172000	53040403	1374	1374	1374	1374	0
234	20240813	171900	53040403	1374	1374	1374	1374	0
235	20240813	171800	53040403	1374	1374	1374	1374	0
236	20240813	171700	53040403	1374	1374	1374	1374	0
237	20240813	171600	53040403	1374	1374	1374	1374	0
238	20240813	171500	53040403	1374	1374	1374	1374	0
239	20240813	171400	53040403	1374	1374	1374	1374	0
240	20240813	171300	53040403	1374	1374	1374	1374	0
241	20240813	171200	53040403	1374	1374	1374	1374	0
242	20240813	171100	53040403	1374	1374	1374	1374	384
243	20240813	171000	53040403	1374	1374	1374	1374	0
244	20240813	170900	53040403	1374	1374	1374	1374	0
245	20240813	170800	53040403	1374	1374	1374	1374	0
246	20240813	170700	53040403	1374	1374	1374	1374	0
247	20240813	170600	53040403	1374	1374	1374	1374	0
248	20240813	170500	53040403	1374	1374	1374	1374	0
249	20240813	170400	53040403	1374	1374	1374	1374	0
250	20240813	170300	53040403	1374	1374	1374	1374	0
251	20240813	170200	53040403	1374	1374	1374	1374	0
252	20240813	170100	53040403	1374	1374	1374	1374	0
253	20240813	170000	53040403	1374	1374	1374	1374	0
254	20240813	165900	53040403	1374	1374	1374	1374	0
255	20240813	165800	53040403	1374	1374	1374	1374	0
256	20240813	165700	53040403	1374	1374	1374	1374	0
257	20240813	165600	53040403	1374	1374	1374	1374	0
258	20240813	165500	53040403	1374	1374	1374	1374	0
259	20240813	165400	53040403	1374	1374	1374	1374	0
260	20240813	165300	53040403	1374	1374	1374	1374	0
261	20240813	165200	53040403	1374	1374	1374	1374	0
262	20240813	165100	53040403	1374	1374	1374	1374	0
263	20240813	165000	53040403	1374	1374	1374	1374	0
264	20240813	164900	53040403	1374	1374	1374	1374	0
265	20240813	164800	53040403	1374	1374	1374	1374	0
266	20240813	164700	53040403	1374	1374	1374	1374	0
267	20240813	164600	53040403	1374	1374	1374	1374	0
268	20240813	164500	53040403	1374	1374	1374	1374	0
269	20240813	164400	53040403	1374	1374	1374	1374	0
270	20240813	164300	53040403	1374	1374	1374	1374	0
271	20240813	164200	53040403	1374	1374	1374	1374	0
272	20240813	164100	53040403	1374	1374	1374	1374	384
273	20240813	164000	53040403	1374	1374	1374	1374	0
274	20240813	163900	53040403	1374	1374	1374	1374	0
275	20240813	163800	53040403	1374	1374	1374	1374	0
276	20240813	163700	53040403	1374	1374	1374	1374	0
277	20240813	163600	53040403	1374	1374	1374	1374	0
278	20240813	163500	53040403	1374	1374	1374	1374	0
279	20240813	163400	53040403	1374	1374	1374	1374	0
280	20240813	163300	53040403	1374	1374	1374	1374	0
281	20240813	163200	53040403	1374	1374	1374	1374	0
282	20240813	163100	53040403	1374	1374	1374	1374	0
283	20240813	163000	53040403	1374	1374	1374	1374	0
284	20240813	162900	53040403	1374	1374	1374	1374	0
285	20240813	162800	53040403	1374	1374	1374	1374	0
286	20240813	162700	53040403	1374	1374	1374	1374	0
287	20240813	162600	53040403	1374	1374	1374	1374	0
288	20240813	162500	53040403	1374	1374	1374	1374	0
289	20240813	162400	53040403	1374	1374	1374	1374	0
290	20240813	162300	53040403	1374	1374	1374	1374	0
291	20240813	162200	53040403	1374	1374	1374	1374	0
292	20240813	162100	53040403	1374	1374	1374	1374	0
293	20240813	162000	53040403	1374	1374	1374	1374	0
294	20240813	161900	53040403	1374	1374	1374	1374	0
295	20240813	161800	53040403	1374	1374	1374	1374	0
296	20240813	161700	53040403	1374	1374	1374	1374	0
297	20240813	161600	53040403	1374	1374	1374	1374	0
298	20240813	161500	53040403	1374	1374	1374	1374	0
299	20240813	161400	53040403	1374	1374	1374	1374	0
300	20240813	161300	53040403	1374	1374	1374	1374	0
301	20240813	161200	53040403	1374	1374	1374	1374	0
302	20240813	161100	53040403	1374	1374	1374	1374	384
303	20240813	161000	53040403	1374	1374	1374	1374	0
304	20240813	160900	53040403	1374	1374	1374	1374	0
305	20240813	160800	53040403	1374	1374	1374	1374	0
306	20240813	160700	53040403	1374	1374	1374	1374	0
307	20240813	160600	53040403	1374	1374	1374	1374	0
308	20240813	160500	53040403	1374	1374	1374	1374	0
309	20240813	160400	53040403	1374	1374	1374	1374	0
310	20240813	160300	53040403	1374	1374	1374	1374	0
311	20240813	160200	53040403	1374	1374	1374	1374	0
312	20240813	160100	53040403	1374	1374	1374	1374	0
313	20240813	160000	53040403	1374	1374	1374	1374	0
314	20240813	155900	53040403	1374	1374	1374	1374	0
315	20240813	155800	53040403	1374	1374	1374	1374	0
316	20240813	155700	53040403	1374	1374	1374	1374	0
317	20240813	155600	53040403	1374	1374	1374	1374	0
318	20240813	155500	53040403	1374	1374	1374	1374	0
319	20240813	155400	53040403	1374	1374	1374	1374	0
320	20240813	155300	53040403	1374	1374	1374	1374	0
321	20240813	155200	53040403	1374	1374	1374	1374	0
322	20240813	155100	53040403	1374	1374	1374	1374	0
323	20240813	155000	53040403	1374	1374	1374	1374	0
324	20240813	154900	53040403	1374	1374	1374	1374	0
325	20240813	154800	53040403	1374	1374	1374	1374	0
326	20240813	154700	53040403	1374	1374	1374	1374	0
327	20240813	154600	53040403	1374	1374	1374	1374	0
328	20240813	154500	53040403	1374	1374	1374	1374	0
329	20240813	154400	53040403	1374	1374	1374	1374	0
330	20240813	154300	53040403	1374	1374	1374	1374	0
331	20240813	154200	53040403	1374	1374	1374	1374	0
332	20240813	154100	53040403	1374	1374	1374	1374	384
333	20240813	154000	53040403	1374	1374	1374	1374	0
334	20240813	153900	53040403	1374	1374	1374	1374	0
335	20240813	153800	53040403	1374	1374	1374	1374	0
336	20240813	153700	53040403	1374	1374	1374	1374	0
337	20240813	153600	53040403	1374	1374	1374	1374	0
338	20240813	153500	53040403	1374	1374	1374	1374	0
339	20240813	153400	53040403	1374	1374	1374	1374	0
340	20240813	153300	53040403	1374	1374	1374	1374	0
341	20240813	153200	53040403	1374	1374	1374	1374	0
342	20240813	153100	53040403	1374	1374	1374	1374	0
343	20240813	153000	53040403	1374	1374	1374	1374	384
344	20240813	152900	52512787	1373	1373	1373	1373	0
345	20240813	152800	52512787	1373	1373	1373	1373	0
346	20240813	152700	52512787	1373	1373	1373	1373	0
347	20240813	152600	52512787	1373	1373	1373	1373	0
348	20240813	152500	52512787	1373	1373	1373	1373	0
349	20240813	152400	52512787	1373	1373	1373	1373	0
350	20240813	152300	52512787	1373	1373	1373	1373	0
351	20240813	152200	52512787	1373	1373	1373	1373	0
352	20240813	152100	52512787	1373	1373	1373	1373	0
353	20240813	152000	52512787	1373	1373	1373	1373	0
354	20240813	151900	52512787	1373	1373	1373	1373	3
355	20240813	151800	52508668	1373	1373	1373	1373	20
356	20240813	151700	52481208	1373	1373	1373	1373	0
357	20240813	151600	52481208	1373	1373	1373	1373	62
358	20240813	151500	52396082	1372	1372	1372	1372	15
359	20240813	151400	52375502	1372	1372	1372	1372	0
360	20240813	151300	52375502	1372	1372	1372	1372	0
361	20240813	151200	52375502	1372	1372	1372	1372	0
362	20240813	151100	52375502	1372	1372	1372	1372	0
363	20240813	151000	52375502	1372	1372	1372	1372	0
364	20240813	150900	52375502	1372	1372	1372	1372	43
365	20240813	150800	52316506	1356	1356	1356	1356	0
366	20240813	150700	52316506	1356	1356	1356	1356	0
367	20240813	150600	52316506	1356	1367	1367	1356	1048
368	20240813	150500	50893165	1368	1368	1368	1368	0
369	20240813	150400	50893165	1368	1368	1368	1368	0
370	20240813	150300	50893165	1368	1368	1368	1368	62
371	20240813	150200	50808349	1368	1368	1368	1368	0
372	20240813	150100	50808349	1368	1368	1368	1368	55
373	20240813	150000	50733109	1369	1369	1369	1369	0
374	20240813	145900	50733109	1369	1369	1369	1369	0
375	20240813	145800	50733109	1369	1369	1369	1369	0
376	20240813	145700	50733109	1369	1369	1369	1369	0
377	20240813	145600	50733109	1369	1369	1369	1369	123
378	20240813	145500	50564722	1370	1370	1370	1370	0
379	20240813	145400	50564722	1370	1370	1370	1370	0
380	20240813	145300	50564722	1370	1370	1370	1370	0
381	20240813	145200	50564722	1370	1370	1370	1370	0
382	20240813	145100	50564722	1370	1370	1370	1370	0
383	20240813	145000	50564722	1370	1370	1370	1370	0
384	20240813	144900	50564722	1370	1370	1370	1370	340
385	20240813	144800	50098922	1369	1369	1369	1369	23
386	20240813	144700	50067435	1370	1370	1370	1370	0
387	20240813	144600	50067435	1370	1370	1370	1370	1019
388	20240813	144500	48671405	1370	1370	1370	1370	0
389	20240813	144400	48671405	1370	1370	1370	1370	0
390	20240813	144300	48671405	1370	1370	1370	1370	0
391	20240813	144200	48671405	1370	1370	1370	1370	0
392	20240813	144100	48671405	1370	1370	1370	1370	0
393	20240813	144000	48671405	1370	1370	1370	1370	0
394	20240813	143900	48671405	1370	1370	1370	1370	0
395	20240813	143800	48671405	1370	1370	1370	1370	0
396	20240813	143700	48671405	1370	1370	1370	1370	0
397	20240813	143600	48671405	1370	1370	1370	1370	0
398	20240813	143500	48671405	1370	1370	1370	1370	2
399	20240813	143400	48668665	1370	1370	1370	1370	120
400	20240813	143300	48504265	1370	1370	1370	1370	0
401	20240813	143200	48504265	1370	1370	1370	1370	0
402	20240813	143100	48504265	1370	1370	1370	1370	0
403	20240813	143000	48504265	1370	1370	1370	1370	0
404	20240813	142900	48504265	1370	1370	1370	1370	0
405	20240813	142800	48504265	1370	1370	1370	1370	60
406	20240813	142700	48422065	1372	1372	1372	1372	6
407	20240813	142600	48413833	1372	1372	1372	1372	0
408	20240813	142500	48413833	1372	1372	1372	1372	0
409	20240813	142400	48413833	1372	1372	1372	1372	1
410	20240813	142300	48412461	1370	1370	1370	1370	0
411	20240813	142200	48412461	1370	1370	1370	1370	0
412	20240813	142100	48412461	1370	1370	1370	1370	0
413	20240813	142000	48412461	1370	1370	1370	1370	0
414	20240813	141900	48412461	1370	1370	1370	1370	0
415	20240813	141800	48412461	1370	1370	1370	1370	0
416	20240813	141700	48412461	1370	1370	1370	1370	0
417	20240813	141600	48412461	1370	1370	1370	1370	0
418	20240813	141500	48412461	1370	1370	1370	1370	0
419	20240813	141400	48412461	1370	1370	1370	1370	738
420	20240813	141300	47401401	1370	1370	1370	1370	0
421	20240813	141200	47401401	1370	1370	1370	1370	0
422	20240813	141100	47401401	1370	1370	1370	1370	0
423	20240813	141000	47401401	1370	1370	1370	1370	100
424	20240813	140900	47264401	1365	1365	1365	1365	0
425	20240813	140800	47264401	1365	1365	1365	1365	1435
426	20240813	140700	45305626	1365	1365	1365	1365	0
427	20240813	140600	45305626	1365	1365	1365	1365	0
428	20240813	140500	45305626	1365	1365	1365	1365	7739
429	20240813	140400	34741891	1365	1365	1365	1365	0
430	20240813	140300	34741891	1365	1365	1365	1365	0
431	20240813	140200	34741891	1365	1365	1365	1365	0
432	20240813	140100	34741891	1365	1358	1365	1358	35
433	20240813	140000	34694214	1358	1358	1358	1358	0
434	20240813	135900	34694214	1358	1358	1358	1358	0
435	20240813	135800	34694214	1358	1358	1358	1358	0
436	20240813	135700	34694214	1358	1358	1358	1358	0
437	20240813	135600	34694214	1358	1358	1358	1358	1
438	20240813	135500	34692856	1358	1358	1358	1358	0
439	20240813	135400	34692856	1358	1361	1361	1358	1163
440	20240813	135300	33112412	1360	1361	1361	1360	500
441	20240813	135200	32432402	1360	1360	1360	1360	0
442	20240813	135100	32432402	1360	1360	1360	1360	0
443	20240813	135000	32432402	1360	1360	1360	1360	0
444	20240813	134900	32432402	1360	1360	1360	1360	0
445	20240813	134800	32432402	1360	1360	1360	1360	0
446	20240813	134700	32432402	1360	1364	1364	1360	2530
447	20240813	134600	28988701	1365	1365	1365	1365	0
448	20240813	134500	28988701	1365	1365	1365	1365	0
449	20240813	134400	28988701	1365	1365	1365	1365	0
450	20240813	134300	28988701	1365	1365	1365	1365	1121
451	20240813	134200	27458536	1366	1366	1366	1366	0
452	20240813	134100	27458536	1366	1366	1366	1366	67
453	20240813	134000	27367014	1366	1366	1366	1366	0
454	20240813	133900	27367014	1366	1366	1366	1366	0
455	20240813	133800	27367014	1366	1366	1366	1366	0
456	20240813	133700	27367014	1366	1366	1366	1366	0
457	20240813	133600	27367014	1366	1366	1366	1366	0
458	20240813	133500	27367014	1366	1366	1366	1366	0
459	20240813	133400	27367014	1366	1366	1366	1366	0
460	20240813	133300	27367014	1366	1366	1366	1366	0
461	20240813	133200	27367014	1366	1366	1366	1366	0
462	20240813	133100	27367014	1366	1366	1366	1366	0
463	20240813	133000	27367014	1366	1366	1366	1366	0
464	20240813	132900	27367014	1366	1366	1366	1366	0
465	20240813	132800	27367014	1366	1366	1366	1366	0
466	20240813	132700	27367014	1366	1366	1366	1366	0
467	20240813	132600	27367014	1366	1366	1366	1366	0
468	20240813	132500	27367014	1366	1366	1366	1366	0
469	20240813	132400	27367014	1366	1366	1366	1366	0
470	20240813	132300	27367014	1366	1366	1366	1366	0
471	20240813	132200	27367014	1366	1366	1366	1366	0
472	20240813	132100	27367014	1366	1366	1366	1366	0
473	20240813	132000	27367014	1366	1366	1366	1366	0
474	20240813	131900	27367014	1366	1366	1366	1366	0
475	20240813	131800	27367014	1366	1366	1366	1366	0
476	20240813	131700	27367014	1366	1366	1366	1366	0
477	20240813	131600	27367014	1366	1366	1366	1366	0
478	20240813	131500	27367014	1366	1366	1366	1366	0
479	20240813	131400	27367014	1366	1366	1366	1366	0
480	20240813	131300	27367014	1366	1366	1366	1366	0
481	20240813	131200	27367014	1366	1366	1366	1366	0
482	20240813	131100	27367014	1366	1366	1366	1366	0
483	20240813	131000	27367014	1366	1366	1366	1366	40
484	20240813	130900	27312374	1366	1366	1366	1366	0
485	20240813	130800	27312374	1366	1366	1366	1366	0
486	20240813	130700	27312374	1366	1366	1366	1366	1000
487	20240813	130600	25946374	1366	1366	1366	1366	0
488	20240813	130500	25946374	1366	1366	1366	1366	0
489	20240813	130400	25946374	1366	1366	1366	1366	0
490	20240813	130300	25946374	1366	1366	1366	1366	100
491	20240813	130200	25809774	1366	1366	1366	1366	0
492	20240813	130100	25809774	1366	1366	1366	1366	0
493	20240813	130000	25809774	1366	1366	1366	1366	0
494	20240813	125900	25809774	1366	1366	1366	1366	0
495	20240813	125800	25809774	1366	1366	1366	1366	0
496	20240813	125700	25809774	1366	1366	1366	1366	0
497	20240813	125600	25809774	1366	1366	1366	1366	0
498	20240813	125500	25809774	1366	1366	1366	1366	0
499	20240813	125400	25809774	1366	1366	1366	1366	0
500	20240813	125300	25809774	1366	1366	1366	1366	40
501	20240813	125200	25755134	1370	1370	1370	1370	0
502	20240813	125100	25755134	1370	1370	1370	1370	0
503	20240813	125000	25755134	1370	1370	1370	1370	0
504	20240813	124900	25755134	1370	1370	1370	1370	0
505	20240813	124800	25755134	1370	1370	1370	1370	0
506	20240813	124700	25755134	1370	1370	1370	1370	0
507	20240813	124600	25755134	1370	1370	1370	1370	0
508	20240813	124500	25755134	1370	1370	1370	1370	0
509	20240813	124400	25755134	1370	1370	1370	1370	0
510	20240813	124300	25755134	1370	1370	1370	1370	0
511	20240813	124200	25755134	1370	1370	1370	1370	0
512	20240813	124100	25755134	1370	1370	1370	1370	0
513	20240813	124000	25755134	1370	1370	1370	1370	62
514	20240813	123900	25670194	1366	1366	1366	1366	0
515	20240813	123800	25670194	1366	1366	1366	1366	0
516	20240813	123700	25670194	1366	1366	1366	1366	0
517	20240813	123600	25670194	1366	1366	1366	1366	0
518	20240813	123500	25670194	1366	1366	1366	1366	0
519	20240813	123400	25670194	1366	1366	1366	1366	0
520	20240813	123300	25670194	1366	1366	1366	1366	171
521	20240813	123200	25436608	1366	1366	1366	1366	50
522	20240813	123100	25368308	1366	1366	1366	1366	0
523	20240813	123000	25368308	1366	1366	1366	1366	0
524	20240813	122900	25368308	1366	1366	1366	1366	0
525	20240813	122800	25368308	1366	1366	1366	1366	0
526	20240813	122700	25368308	1366	1366	1366	1366	0
527	20240813	122600	25368308	1366	1366	1366	1366	0
528	20240813	122500	25368308	1366	1366	1366	1366	0
529	20240813	122400	25368308	1366	1366	1366	1366	0
530	20240813	122300	25368308	1366	1366	1366	1366	0
531	20240813	122200	25368308	1366	1366	1366	1366	271
532	20240813	122100	24998122	1367	1367	1367	1367	0
533	20240813	122000	24998122	1367	1367	1367	1367	400
534	20240813	121900	24451322	1367	1367	1367	1367	0
535	20240813	121800	24451322	1367	1367	1367	1367	0
536	20240813	121700	24451322	1367	1370	1370	1367	227
537	20240813	121600	24140987	1371	1371	1371	1371	227
538	20240813	121500	23829770	1371	1371	1371	1371	0
539	20240813	121400	23829770	1371	1371	1371	1371	0
540	20240813	121300	23829770	1371	1371	1371	1371	0
541	20240813	121200	23829770	1371	1371	1371	1371	0
542	20240813	121100	23829770	1371	1371	1371	1371	0
543	20240813	121000	23829770	1371	1371	1371	1371	0
544	20240813	120900	23829770	1371	1371	1371	1371	77
545	20240813	120800	23724203	1371	1371	1371	1371	0
546	20240813	120700	23724203	1371	1371	1371	1371	0
547	20240813	120600	23724203	1371	1371	1371	1371	1
548	20240813	120500	23722832	1372	1373	1373	1372	10
549	20240813	120400	23709103	1374	1374	1374	1374	0
550	20240813	120300	23709103	1374	1374	1374	1374	0
551	20240813	120200	23709103	1374	1374	1374	1374	0
552	20240813	120100	23709103	1374	1374	1374	1374	0
553	20240813	120000	23709103	1374	1374	1374	1374	92
554	20240813	115900	23582695	1374	1374	1374	1374	0
555	20240813	115800	23582695	1374	1374	1374	1374	0
556	20240813	115700	23582695	1374	1374	1374	1374	8
557	20240813	115600	23571703	1374	1374	1374	1374	0
558	20240813	115500	23571703	1374	1374	1374	1374	4
559	20240813	115400	23566207	1375	1375	1375	1375	0
560	20240813	115300	23566207	1375	1375	1375	1375	20
561	20240813	115200	23538707	1375	1375	1375	1375	0
562	20240813	115100	23538707	1375	1375	1375	1375	0
563	20240813	115000	23538707	1375	1375	1375	1375	0
564	20240813	114900	23538707	1375	1375	1375	1375	20
565	20240813	114800	23511207	1374	1374	1374	1374	0
566	20240813	114700	23511207	1374	1374	1374	1374	0
567	20240813	114600	23511207	1374	1374	1374	1374	4
568	20240813	114500	23505711	1374	1374	1374	1374	0
569	20240813	114400	23505711	1374	1374	1374	1374	0
570	20240813	114300	23505711	1374	1374	1374	1374	0
571	20240813	114200	23505711	1374	1374	1374	1374	0
572	20240813	114100	23505711	1374	1374	1374	1374	32
573	20240813	114000	23461743	1374	1374	1374	1374	238
574	20240813	113900	23134731	1368	1368	1368	1368	100
575	20240813	113800	22997931	1369	1369	1369	1369	0
576	20240813	113700	22997931	1369	1369	1369	1369	10
577	20240813	113600	22984241	1369	1369	1369	1369	0
578	20240813	113500	22984241	1369	1369	1369	1369	0
579	20240813	113400	22984241	1369	1369	1369	1369	0
580	20240813	113300	22984241	1369	1369	1369	1369	0
581	20240813	113200	22984241	1369	1369	1369	1369	100
582	20240813	113100	22847341	1369	1370	1370	1369	20
583	20240813	113000	22819960	1374	1374	1374	1374	0
584	20240813	112900	22819960	1374	1374	1374	1374	0
585	20240813	112800	22819960	1374	1374	1374	1374	0
586	20240813	112700	22819960	1374	1374	1374	1374	0
587	20240813	112600	22819960	1374	1374	1374	1374	218
588	20240813	112500	22520428	1375	1375	1375	1375	0
589	20240813	112400	22520428	1375	1375	1375	1375	50
590	20240813	112300	22451678	1375	1375	1375	1375	72
591	20240813	112200	22352678	1375	1375	1375	1375	100
592	20240813	112100	22215178	1375	1375	1375	1375	0
593	20240813	112000	22215178	1375	1375	1375	1375	0
594	20240813	111900	22215178	1375	1375	1375	1375	1
595	20240813	111800	22213803	1374	1374	1374	1374	0
596	20240813	111700	22213803	1374	1374	1374	1374	0
597	20240813	111600	22213803	1374	1374	1374	1374	0
598	20240813	111500	22213803	1374	1374	1374	1374	2
599	20240813	111400	22211055	1374	1374	1374	1374	0
600	20240813	111300	22211055	1374	1374	1374	1374	0
601	20240813	111200	22211055	1374	1374	1374	1374	0
602	20240813	111100	22211055	1374	1374	1374	1374	0
603	20240813	111000	22211055	1374	1374	1374	1374	0
604	20240813	110900	22211055	1374	1374	1374	1374	0
605	20240813	110800	22211055	1374	1374	1374	1374	0
606	20240813	110700	22211055	1374	1374	1374	1374	526
607	20240813	110600	21488331	1374	1374	1374	1374	0
608	20240813	110500	21488331	1374	1374	1374	1374	0
609	20240813	110400	21488331	1374	1374	1374	1374	35
610	20240813	110300	21440241	1366	1366	1366	1366	0
611	20240813	110200	21440241	1366	1366	1366	1366	0
612	20240813	110100	21440241	1366	1366	1366	1366	0
613	20240813	110000	21440241	1366	1370	1374	1366	120
614	20240813	105900	21276165	1366	1366	1366	1366	201
615	20240813	105800	21001599	1366	1366	1366	1366	1
616	20240813	105700	21000233	1366	1366	1366	1366	1
617	20240813	105600	20998867	1370	1370	1370	1370	0
618	20240813	105500	20998867	1370	1370	1370	1370	0
619	20240813	105400	20998867	1370	1370	1370	1370	0
620	20240813	105300	20998867	1370	1370	1370	1370	0
621	20240813	105200	20998867	1370	1370	1370	1370	324
622	20240813	105100	20554987	1370	1370	1370	1370	0
623	20240813	105000	20554987	1370	1370	1370	1370	0
624	20240813	104900	20554987	1370	1370	1370	1370	0
625	20240813	104800	20554987	1370	1370	1370	1370	0
626	20240813	104700	20554987	1370	1370	1370	1370	1
627	20240813	104600	20553617	1370	1370	1370	1370	62
628	20240813	104500	20468677	1369	1369	1369	1369	100
629	20240813	104400	20331777	1361	1361	1361	1361	0
630	20240813	104300	20331777	1361	1361	1361	1361	0
631	20240813	104200	20331777	1361	1361	1361	1361	0
632	20240813	104100	20331777	1361	1361	1361	1361	0
633	20240813	104000	20331777	1361	1361	1361	1361	0
634	20240813	103900	20331777	1361	1361	1361	1361	0
635	20240813	103800	20331777	1361	1365	1365	1361	969
636	20240813	103700	19012133	1367	1367	1367	1367	0
637	20240813	103600	19012133	1367	1367	1367	1367	0
638	20240813	103500	19012133	1367	1367	1367	1367	0
639	20240813	103400	19012133	1367	1370	1370	1367	95
640	20240813	103300	18882199	1367	1367	1367	1367	0
641	20240813	103200	18882199	1367	1367	1367	1367	186
642	20240813	103100	18627937	1367	1367	1367	1367	0
643	20240813	103000	18627937	1367	1367	1367	1367	0
644	20240813	102900	18627937	1367	1367	1367	1367	1
645	20240813	102800	18626570	1375	1371	1375	1371	671
646	20240813	102700	17704848	1370	1370	1370	1370	99
647	20240813	102600	17569218	1367	1367	1367	1367	0
648	20240813	102500	17569218	1367	1367	1367	1367	0
649	20240813	102400	17569218	1367	1367	1367	1367	1
650	20240813	102300	17567851	1370	1370	1370	1370	1
651	20240813	102200	17566481	1367	1367	1367	1367	0
652	20240813	102100	17566481	1367	1367	1367	1367	285
653	20240813	102000	17176886	1367	1367	1367	1367	0
654	20240813	101900	17176886	1367	1367	1367	1367	0
655	20240813	101800	17176886	1367	1367	1367	1367	1
656	20240813	101700	17175519	1370	1370	1370	1370	99
657	20240813	101600	17039889	1367	1367	1367	1367	0
658	20240813	101500	17039889	1367	1367	1367	1367	0
659	20240813	101400	17039889	1367	1367	1367	1367	0
660	20240813	101300	17039889	1367	1367	1367	1367	0
661	20240813	101200	17039889	1367	1367	1367	1367	1
662	20240813	101100	17038522	1367	1367	1367	1367	10
663	20240813	101000	17024852	1367	1367	1367	1367	41
664	20240813	100900	16968805	1364	1364	1364	1364	0
665	20240813	100800	16968805	1364	1364	1364	1364	0
666	20240813	100700	16968805	1364	1364	1364	1364	1
667	20240813	100600	16967441	1364	1364	1364	1364	95
668	20240813	100500	16837861	1364	1364	1364	1364	0
669	20240813	100400	16837861	1364	1365	1365	1364	306
670	20240813	100300	16420379	1363	1363	1363	1363	0
671	20240813	100200	16420379	1363	1363	1363	1363	0
672	20240813	100100	16420379	1363	1376	1376	1363	8
673	20240813	100000	16409384	1376	1376	1376	1376	1
674	20240813	095900	16408008	1378	1378	1378	1378	0
675	20240813	095800	16408008	1378	1378	1378	1378	0
676	20240813	095700	16408008	1378	1378	1378	1378	0
677	20240813	095600	16408008	1378	1378	1378	1378	1
678	20240813	095500	16406630	1365	1371	1379	1365	267
679	20240813	095400	16039532	1371	1371	1371	1371	0
680	20240813	095300	16039532	1371	1369	1371	1369	379
681	20240813	095200	15520019	1370	1370	1370	1370	0
682	20240813	095100	15520019	1370	1370	1370	1370	18
683	20240813	095000	15495359	1361	1361	1361	1361	1
684	20240813	094900	15493998	1370	1370	1370	1370	0
685	20240813	094800	15493998	1370	1370	1370	1370	5
686	20240813	094700	15487148	1361	1361	1361	1361	0
687	20240813	094600	15487148	1361	1361	1361	1361	33
688	20240813	094500	15442235	1361	1361	1361	1361	0
689	20240813	094400	15442235	1361	1361	1361	1361	1
690	20240813	094300	15440874	1370	1370	1370	1370	0
691	20240813	094200	15440874	1370	1360	1370	1360	2
692	20240813	094100	15438144	1370	1370	1370	1370	0
693	20240813	094000	15438144	1370	1370	1370	1370	0
694	20240813	093900	15438144	1370	1370	1370	1370	60
695	20240813	093800	15355944	1360	1360	1360	1360	620
696	20240813	093700	14512744	1360	1360	1360	1360	0
697	20240813	093600	14512744	1360	1359	1360	1359	5000
698	20240813	093500	7713000	1360	1360	1360	1360	0
699	20240813	093400	7713000	1360	1358	1360	1358	2600
700	20240813	093300	4177376	1358	1359	1359	1348	209
701	20240813	093200	3893546	1360	1354	1360	1354	2002
702	20240813	093100	1174156	1349	1349	1349	1349	8
703	20240813	093000	1163364	1349	1349	1349	1349	100
704	20240813	092900	1028464	1348	1348	1348	1348	0
705	20240813	092800	1028464	1348	1348	1348	1348	0
706	20240813	092700	1028464	1348	1348	1348	1348	91
707	20240813	092600	905796	1354	1354	1354	1354	0
708	20240813	092500	905796	1354	1354	1354	1354	0
709	20240813	092400	905796	1354	1354	1354	1354	0
710	20240813	092300	905796	1354	1354	1354	1354	0
711	20240813	092200	905796	1354	1354	1354	1354	20
712	20240813	092100	878716	1348	1349	1349	1348	98
713	20240813	092000	746515	1349	1349	1349	1349	1
714	20240813	091900	745166	1346	1346	1346	1346	0
715	20240813	091800	745166	1346	1346	1346	1346	0
716	20240813	091700	745166	1346	1346	1346	1346	0
717	20240813	091600	745166	1346	1346	1346	1346	1
718	20240813	091500	743820	1354	1354	1354	1354	51
719	20240813	091400	674766	1346	1346	1346	1346	0
720	20240813	091300	674766	1346	1346	1346	1346	0
721	20240813	091200	674766	1346	1346	1346	1346	0
722	20240813	091100	674766	1346	1346	1346	1346	0
723	20240813	091000	674766	1346	1346	1346	1346	1
724	20240813	090900	673420	1355	1355	1355	1355	50
725	20240813	090800	605670	1354	1353	1354	1353	169
726	20240813	090700	376848	1354	1354	1354	1354	0
727	20240813	090600	376848	1354	1354	1354	1354	8
728	20240813	090500	366016	1347	1347	1347	1347	0
729	20240813	090400	366016	1347	1347	1347	1347	0
730	20240813	090300	366016	1347	1347	1347	1347	0
731	20240813	090200	366016	1347	1347	1347	1347	0
732	20240813	090100	366016	1347	1347	1347	1347	0
733	20240813	090000	366016	1347	1345	1347	1345	272