KissMeData/212310/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203700	12905461	1876	1876	1876	1876	158
3	20240806	203600	12905461	1876	1876	1876	1876	0
4	20240806	203500	12905461	1876	1876	1876	1876	0
5	20240806	203400	12905461	1876	1876	1876	1876	0
6	20240806	203300	12905461	1876	1876	1876	1876	0
7	20240806	203200	12905461	1876	1876	1876	1876	0
8	20240806	203100	12905461	1876	1876	1876	1876	0
9	20240806	203000	12905461	1876	1876	1876	1876	0
10	20240806	202900	12905461	1876	1876	1876	1876	0
11	20240806	202800	12905461	1876	1876	1876	1876	0
12	20240806	202700	12905461	1876	1876	1876	1876	0
13	20240806	202600	12905461	1876	1876	1876	1876	0
14	20240806	202500	12905461	1876	1876	1876	1876	0
15	20240806	202400	12905461	1876	1876	1876	1876	0
16	20240806	202300	12905461	1876	1876	1876	1876	0
17	20240806	202200	12905461	1876	1876	1876	1876	0
18	20240806	202100	12905461	1876	1876	1876	1876	0
19	20240806	202000	12905461	1876	1876	1876	1876	0
20	20240806	201900	12905461	1876	1876	1876	1876	0
21	20240806	201800	12905461	1876	1876	1876	1876	0
22	20240806	201700	12905461	1876	1876	1876	1876	0
23	20240806	201600	12905461	1876	1876	1876	1876	0
24	20240806	201500	12905461	1876	1876	1876	1876	0
25	20240806	201400	12905461	1876	1876	1876	1876	0
26	20240806	201300	12905461	1876	1876	1876	1876	0
27	20240806	201200	12905461	1876	1876	1876	1876	0
28	20240806	201100	12905461	1876	1876	1876	1876	0
29	20240806	201000	12905461	1876	1876	1876	1876	0
30	20240806	200900	12905461	1876	1876	1876	1876	0
31	20240806	200800	12905461	1876	1876	1876	1876	0
32	20240806	200700	12905461	1876	1876	1876	1876	158
33	20240806	200600	12905461	1876	1876	1876	1876	0
34	20240806	200500	12905461	1876	1876	1876	1876	0
35	20240806	200400	12905461	1876	1876	1876	1876	0
36	20240806	200300	12905461	1876	1876	1876	1876	0
37	20240806	200200	12905461	1876	1876	1876	1876	0
38	20240806	200100	12905461	1876	1876	1876	1876	0
39	20240806	200000	12905461	1876	1876	1876	1876	0
40	20240806	195900	12905461	1876	1876	1876	1876	0
41	20240806	195800	12905461	1876	1876	1876	1876	0
42	20240806	195700	12905461	1876	1876	1876	1876	0
43	20240806	195600	12905461	1876	1876	1876	1876	0
44	20240806	195500	12905461	1876	1876	1876	1876	0
45	20240806	195400	12905461	1876	1876	1876	1876	0
46	20240806	195300	12905461	1876	1876	1876	1876	0
47	20240806	195200	12905461	1876	1876	1876	1876	0
48	20240806	195100	12905461	1876	1876	1876	1876	0
49	20240806	195000	12905461	1876	1876	1876	1876	0
50	20240806	194900	12905461	1876	1876	1876	1876	0
51	20240806	194800	12905461	1876	1876	1876	1876	0
52	20240806	194700	12905461	1876	1876	1876	1876	0
53	20240806	194600	12905461	1876	1876	1876	1876	0
54	20240806	194500	12905461	1876	1876	1876	1876	0
55	20240806	194400	12905461	1876	1876	1876	1876	0
56	20240806	194300	12905461	1876	1876	1876	1876	0
57	20240806	194200	12905461	1876	1876	1876	1876	0
58	20240806	194100	12905461	1876	1876	1876	1876	0
59	20240806	194000	12905461	1876	1876	1876	1876	0
60	20240806	193900	12905461	1876	1876	1876	1876	0
61	20240806	193800	12905461	1876	1876	1876	1876	0
62	20240806	193700	12905461	1876	1876	1876	1876	158
63	20240806	193600	12905461	1876	1876	1876	1876	0
64	20240806	193500	12905461	1876	1876	1876	1876	0
65	20240806	193400	12905461	1876	1876	1876	1876	0
66	20240806	193300	12905461	1876	1876	1876	1876	0
67	20240806	193200	12905461	1876	1876	1876	1876	0
68	20240806	193100	12905461	1876	1876	1876	1876	0
69	20240806	193000	12905461	1876	1876	1876	1876	0
70	20240806	192900	12905461	1876	1876	1876	1876	0
71	20240806	192800	12905461	1876	1876	1876	1876	0
72	20240806	192700	12905461	1876	1876	1876	1876	0
73	20240806	192600	12905461	1876	1876	1876	1876	0
74	20240806	192500	12905461	1876	1876	1876	1876	0
75	20240806	192400	12905461	1876	1876	1876	1876	0
76	20240806	192300	12905461	1876	1876	1876	1876	0
77	20240806	192200	12905461	1876	1876	1876	1876	0
78	20240806	192100	12905461	1876	1876	1876	1876	0
79	20240806	192000	12905461	1876	1876	1876	1876	0
80	20240806	191900	12905461	1876	1876	1876	1876	0
81	20240806	191800	12905461	1876	1876	1876	1876	0
82	20240806	191700	12905461	1876	1876	1876	1876	0
83	20240806	191600	12905461	1876	1876	1876	1876	0
84	20240806	191500	12905461	1876	1876	1876	1876	0
85	20240806	191400	12905461	1876	1876	1876	1876	0
86	20240806	191300	12905461	1876	1876	1876	1876	0
87	20240806	191200	12905461	1876	1876	1876	1876	0
88	20240806	191100	12905461	1876	1876	1876	1876	0
89	20240806	191000	12905461	1876	1876	1876	1876	0
90	20240806	190900	12905461	1876	1876	1876	1876	0
91	20240806	190800	12905461	1876	1876	1876	1876	0
92	20240806	190700	12905461	1876	1876	1876	1876	158
93	20240806	190600	12905461	1876	1876	1876	1876	0
94	20240806	190500	12905461	1876	1876	1876	1876	0
95	20240806	190400	12905461	1876	1876	1876	1876	0
96	20240806	190300	12905461	1876	1876	1876	1876	0
97	20240806	190200	12905461	1876	1876	1876	1876	0
98	20240806	190100	12905461	1876	1876	1876	1876	0
99	20240806	190000	12905461	1876	1876	1876	1876	0
100	20240806	185900	12905461	1876	1876	1876	1876	0
101	20240806	185800	12905461	1876	1876	1876	1876	0
102	20240806	185700	12905461	1876	1876	1876	1876	0
103	20240806	185600	12905461	1876	1876	1876	1876	0
104	20240806	185500	12905461	1876	1876	1876	1876	0
105	20240806	185400	12905461	1876	1876	1876	1876	0
106	20240806	185300	12905461	1876	1876	1876	1876	0
107	20240806	185200	12905461	1876	1876	1876	1876	0
108	20240806	185100	12905461	1876	1876	1876	1876	0
109	20240806	185000	12905461	1876	1876	1876	1876	0
110	20240806	184900	12905461	1876	1876	1876	1876	0
111	20240806	184800	12905461	1876	1876	1876	1876	0
112	20240806	184700	12905461	1876	1876	1876	1876	0
113	20240806	184600	12905461	1876	1876	1876	1876	0
114	20240806	184500	12905461	1876	1876	1876	1876	0
115	20240806	184400	12905461	1876	1876	1876	1876	0
116	20240806	184300	12905461	1876	1876	1876	1876	0
117	20240806	184200	12905461	1876	1876	1876	1876	0
118	20240806	184100	12905461	1876	1876	1876	1876	0
119	20240806	184000	12905461	1876	1876	1876	1876	0
120	20240806	183900	12905461	1876	1876	1876	1876	0
121	20240806	183800	12905461	1876	1876	1876	1876	0
122	20240806	183700	12905461	1876	1876	1876	1876	158
123	20240806	183600	12905461	1876	1876	1876	1876	0
124	20240806	183500	12905461	1876	1876	1876	1876	0
125	20240806	183400	12905461	1876	1876	1876	1876	0
126	20240806	183300	12905461	1876	1876	1876	1876	0
127	20240806	183200	12905461	1876	1876	1876	1876	0
128	20240806	183100	12905461	1876	1876	1876	1876	0
129	20240806	183000	12905461	1876	1876	1876	1876	0
130	20240806	182900	12905461	1876	1876	1876	1876	0
131	20240806	182800	12905461	1876	1876	1876	1876	0
132	20240806	182700	12905461	1876	1876	1876	1876	0
133	20240806	182600	12905461	1876	1876	1876	1876	0
134	20240806	182500	12905461	1876	1876	1876	1876	0
135	20240806	182400	12905461	1876	1876	1876	1876	0
136	20240806	182300	12905461	1876	1876	1876	1876	0
137	20240806	182200	12905461	1876	1876	1876	1876	0
138	20240806	182100	12905461	1876	1876	1876	1876	0
139	20240806	182000	12905461	1876	1876	1876	1876	0
140	20240806	181900	12905461	1876	1876	1876	1876	0
141	20240806	181800	12905461	1876	1876	1876	1876	0
142	20240806	181700	12905461	1876	1876	1876	1876	0
143	20240806	181600	12905461	1876	1876	1876	1876	0
144	20240806	181500	12905461	1876	1876	1876	1876	0
145	20240806	181400	12905461	1876	1876	1876	1876	0
146	20240806	181300	12905461	1876	1876	1876	1876	0
147	20240806	181200	12905461	1876	1876	1876	1876	0
148	20240806	181100	12905461	1876	1876	1876	1876	0
149	20240806	181000	12905461	1876	1876	1876	1876	0
150	20240806	180900	12905461	1876	1876	1876	1876	0
151	20240806	180800	12905461	1876	1876	1876	1876	0
152	20240806	180700	12905461	1876	1876	1876	1876	158
153	20240806	180600	12905461	1876	1876	1876	1876	0
154	20240806	180500	12905461	1876	1876	1876	1876	0
155	20240806	180400	12905461	1876	1876	1876	1876	0
156	20240806	180300	12905461	1876	1876	1876	1876	0
157	20240806	180200	12905461	1876	1876	1876	1876	0
158	20240806	180100	12905461	1876	1876	1876	1876	0
159	20240806	180000	12905461	1876	1876	1876	1876	0
160	20240806	175900	12905461	1876	1876	1876	1876	0
161	20240806	175800	12905461	1876	1876	1876	1876	0
162	20240806	175700	12905461	1876	1876	1876	1876	0
163	20240806	175600	12905461	1876	1876	1876	1876	0
164	20240806	175500	12905461	1876	1876	1876	1876	0
165	20240806	175400	12905461	1876	1876	1876	1876	0
166	20240806	175300	12905461	1876	1876	1876	1876	0
167	20240806	175200	12905461	1876	1876	1876	1876	0
168	20240806	175100	12905461	1876	1876	1876	1876	0
169	20240806	175000	12905461	1876	1876	1876	1876	0
170	20240806	174900	12905461	1876	1876	1876	1876	0
171	20240806	174800	12905461	1876	1876	1876	1876	0
172	20240806	174700	12905461	1876	1876	1876	1876	0
173	20240806	174600	12905461	1876	1876	1876	1876	0
174	20240806	174500	12905461	1876	1876	1876	1876	0
175	20240806	174400	12905461	1876	1876	1876	1876	0
176	20240806	174300	12905461	1876	1876	1876	1876	0
177	20240806	174200	12905461	1876	1876	1876	1876	0
178	20240806	174100	12905461	1876	1876	1876	1876	0
179	20240806	174000	12905461	1876	1876	1876	1876	0
180	20240806	173900	12905461	1876	1876	1876	1876	0
181	20240806	173800	12905461	1876	1876	1876	1876	0
182	20240806	173700	12905461	1876	1876	1876	1876	158
183	20240806	173600	12905461	1876	1876	1876	1876	0
184	20240806	173500	12905461	1876	1876	1876	1876	0
185	20240806	173400	12905461	1876	1876	1876	1876	0
186	20240806	173300	12905461	1876	1876	1876	1876	0
187	20240806	173200	12905461	1876	1876	1876	1876	0
188	20240806	173100	12905461	1876	1876	1876	1876	0
189	20240806	173000	12905461	1876	1876	1876	1876	0
190	20240806	172900	12905461	1876	1876	1876	1876	0
191	20240806	172800	12905461	1876	1876	1876	1876	0
192	20240806	172700	12905461	1876	1876	1876	1876	0
193	20240806	172600	12905461	1876	1876	1876	1876	0
194	20240806	172500	12905461	1876	1876	1876	1876	0
195	20240806	172400	12905461	1876	1876	1876	1876	0
196	20240806	172300	12905461	1876	1876	1876	1876	0
197	20240806	172200	12905461	1876	1876	1876	1876	0
198	20240806	172100	12905461	1876	1876	1876	1876	0
199	20240806	172000	12905461	1876	1876	1876	1876	0
200	20240806	171900	12905461	1876	1876	1876	1876	0
201	20240806	171800	12905461	1876	1876	1876	1876	0
202	20240806	171700	12905461	1876	1876	1876	1876	0
203	20240806	171600	12905461	1876	1876	1876	1876	0
204	20240806	171500	12905461	1876	1876	1876	1876	0
205	20240806	171400	12905461	1876	1876	1876	1876	0
206	20240806	171300	12905461	1876	1876	1876	1876	0
207	20240806	171200	12905461	1876	1876	1876	1876	0
208	20240806	171100	12905461	1876	1876	1876	1876	0
209	20240806	171000	12905461	1876	1876	1876	1876	0
210	20240806	170900	12905461	1876	1876	1876	1876	0
211	20240806	170800	12905461	1876	1876	1876	1876	0
212	20240806	170700	12905461	1876	1876	1876	1876	158
213	20240806	170600	12905461	1876	1876	1876	1876	0
214	20240806	170500	12905461	1876	1876	1876	1876	0
215	20240806	170400	12905461	1876	1876	1876	1876	0
216	20240806	170300	12905461	1876	1876	1876	1876	0
217	20240806	170200	12905461	1876	1876	1876	1876	0
218	20240806	170100	12905461	1876	1876	1876	1876	0
219	20240806	170000	12905461	1876	1876	1876	1876	0
220	20240806	165900	12905461	1876	1876	1876	1876	0
221	20240806	165800	12905461	1876	1876	1876	1876	0
222	20240806	165700	12905461	1876	1876	1876	1876	0
223	20240806	165600	12905461	1876	1876	1876	1876	0
224	20240806	165500	12905461	1876	1876	1876	1876	0
225	20240806	165400	12905461	1876	1876	1876	1876	0
226	20240806	165300	12905461	1876	1876	1876	1876	0
227	20240806	165200	12905461	1876	1876	1876	1876	0
228	20240806	165100	12905461	1876	1876	1876	1876	0
229	20240806	165000	12905461	1876	1876	1876	1876	0
230	20240806	164900	12905461	1876	1876	1876	1876	0
231	20240806	164800	12905461	1876	1876	1876	1876	0
232	20240806	164700	12905461	1876	1876	1876	1876	0
233	20240806	164600	12905461	1876	1876	1876	1876	0
234	20240806	164500	12905461	1876	1876	1876	1876	0
235	20240806	164400	12905461	1876	1876	1876	1876	0
236	20240806	164300	12905461	1876	1876	1876	1876	0
237	20240806	164200	12905461	1876	1876	1876	1876	0
238	20240806	164100	12905461	1876	1876	1876	1876	0
239	20240806	164000	12905461	1876	1876	1876	1876	0
240	20240806	163900	12905461	1876	1876	1876	1876	0
241	20240806	163800	12905461	1876	1876	1876	1876	0
242	20240806	163700	12905461	1876	1876	1876	1876	158
243	20240806	163600	12905461	1876	1876	1876	1876	0
244	20240806	163500	12905461	1876	1876	1876	1876	0
245	20240806	163400	12905461	1876	1876	1876	1876	0
246	20240806	163300	12905461	1876	1876	1876	1876	0
247	20240806	163200	12905461	1876	1876	1876	1876	0
248	20240806	163100	12905461	1876	1876	1876	1876	0
249	20240806	163000	12905461	1876	1876	1876	1876	0
250	20240806	162900	12905461	1876	1876	1876	1876	0
251	20240806	162800	12905461	1876	1876	1876	1876	0
252	20240806	162700	12905461	1876	1876	1876	1876	0
253	20240806	162600	12905461	1876	1876	1876	1876	0
254	20240806	162500	12905461	1876	1876	1876	1876	0
255	20240806	162400	12905461	1876	1876	1876	1876	0
256	20240806	162300	12905461	1876	1876	1876	1876	0
257	20240806	162200	12905461	1876	1876	1876	1876	0
258	20240806	162100	12905461	1876	1876	1876	1876	0
259	20240806	162000	12905461	1876	1876	1876	1876	0
260	20240806	161900	12905461	1876	1876	1876	1876	0
261	20240806	161800	12905461	1876	1876	1876	1876	0
262	20240806	161700	12905461	1876	1876	1876	1876	0
263	20240806	161600	12905461	1876	1876	1876	1876	0
264	20240806	161500	12905461	1876	1876	1876	1876	0
265	20240806	161400	12905461	1876	1876	1876	1876	0
266	20240806	161300	12905461	1876	1876	1876	1876	0
267	20240806	161200	12905461	1876	1876	1876	1876	0
268	20240806	161100	12905461	1876	1876	1876	1876	0
269	20240806	161000	12905461	1876	1876	1876	1876	0
270	20240806	160900	12905461	1876	1876	1876	1876	0
271	20240806	160800	12905461	1876	1876	1876	1876	0
272	20240806	160700	12905461	1876	1876	1876	1876	158
273	20240806	160600	12905461	1876	1876	1876	1876	0
274	20240806	160500	12905461	1876	1876	1876	1876	0
275	20240806	160400	12905461	1876	1876	1876	1876	0
276	20240806	160300	12905461	1876	1876	1876	1876	0
277	20240806	160200	12905461	1876	1876	1876	1876	0
278	20240806	160100	12905461	1876	1876	1876	1876	0
279	20240806	160000	12905461	1876	1876	1876	1876	0
280	20240806	155900	12905461	1876	1876	1876	1876	0
281	20240806	155800	12905461	1876	1876	1876	1876	0
282	20240806	155700	12905461	1876	1876	1876	1876	0
283	20240806	155600	12905461	1876	1876	1876	1876	0
284	20240806	155500	12905461	1876	1876	1876	1876	0
285	20240806	155400	12905461	1876	1876	1876	1876	0
286	20240806	155300	12905461	1876	1876	1876	1876	0
287	20240806	155200	12905461	1876	1876	1876	1876	0
288	20240806	155100	12905461	1876	1876	1876	1876	0
289	20240806	155000	12905461	1876	1876	1876	1876	0
290	20240806	154900	12905461	1876	1876	1876	1876	0
291	20240806	154800	12905461	1876	1876	1876	1876	0
292	20240806	154700	12905461	1876	1876	1876	1876	0
293	20240806	154600	12905461	1876	1876	1876	1876	0
294	20240806	154500	12905461	1876	1876	1876	1876	0
295	20240806	154400	12905461	1876	1876	1876	1876	0
296	20240806	154300	12905461	1876	1876	1876	1876	0
297	20240806	154200	12905461	1876	1876	1876	1876	0
298	20240806	154100	12905461	1876	1876	1876	1876	0
299	20240806	154000	12905461	1876	1876	1876	1876	0
300	20240806	153900	12905461	1876	1876	1876	1876	0
301	20240806	153800	12905461	1876	1876	1876	1876	0
302	20240806	153700	12905461	1876	1876	1876	1876	158
303	20240806	153600	12905461	1876	1876	1876	1876	0
304	20240806	153500	12905461	1876	1876	1876	1876	0
305	20240806	153400	12905461	1876	1876	1876	1876	0
306	20240806	153300	12905461	1876	1876	1876	1876	0
307	20240806	153200	12905461	1876	1876	1876	1876	158
308	20240806	153100	12609053	1697	1697	1697	1697	0
309	20240806	153000	12609053	1697	1697	1697	1697	0
310	20240806	152900	12609053	1697	1697	1697	1697	0
311	20240806	152800	12609053	1697	1697	1697	1697	0
312	20240806	152700	12609053	1697	1697	1697	1697	0
313	20240806	152600	12609053	1697	1697	1697	1697	0
314	20240806	152500	12609053	1697	1697	1697	1697	0
315	20240806	152400	12609053	1697	1697	1697	1697	0
316	20240806	152300	12609053	1697	1697	1697	1697	0
317	20240806	152200	12609053	1697	1697	1697	1697	0
318	20240806	152100	12609053	1697	1697	1697	1697	0
319	20240806	152000	12609053	1697	1697	1697	1697	0
320	20240806	151900	12609053	1697	1875	1875	1697	287
321	20240806	151800	12115906	1880	1880	1880	1880	0
322	20240806	151700	12115906	1880	1880	1880	1880	1
323	20240806	151600	12114026	1702	1731	1731	1702	2145
324	20240806	151500	8436445	1895	1895	1895	1895	0
325	20240806	151400	8436445	1895	1895	1895	1895	0
326	20240806	151300	8436445	1895	1895	1895	1895	0
327	20240806	151200	8436445	1895	1895	1895	1895	0
328	20240806	151100	8436445	1895	1895	1895	1895	0
329	20240806	151000	8436445	1895	1895	1895	1895	0
330	20240806	150900	8436445	1895	1895	1895	1895	0
331	20240806	150800	8436445	1895	1895	1895	1895	0
332	20240806	150700	8436445	1895	1895	1895	1895	0
333	20240806	150600	8436445	1895	1895	1895	1895	0
334	20240806	150500	8436445	1895	1895	1895	1895	0
335	20240806	150400	8436445	1895	1895	1895	1895	0
336	20240806	150300	8436445	1895	1895	1895	1895	1
337	20240806	150200	8434550	1880	1880	1880	1880	0
338	20240806	150100	8434550	1880	1880	1880	1880	0
339	20240806	150000	8434550	1880	1880	1880	1880	0
340	20240806	145900	8434550	1880	1880	1880	1880	0
341	20240806	145800	8434550	1880	1880	1880	1880	0
342	20240806	145700	8434550	1880	1880	1880	1880	0
343	20240806	145600	8434550	1880	1880	1880	1880	0
344	20240806	145500	8434550	1880	1880	1880	1880	0
345	20240806	145400	8434550	1880	1880	1880	1880	0
346	20240806	145300	8434550	1880	1880	1880	1880	1
347	20240806	145200	8432670	1895	1895	1895	1895	0
348	20240806	145100	8432670	1895	1895	1895	1895	0
349	20240806	145000	8432670	1895	1895	1895	1895	0
350	20240806	144900	8432670	1895	1895	1895	1895	0
351	20240806	144800	8432670	1895	1895	1895	1895	0
352	20240806	144700	8432670	1895	1895	1895	1895	0
353	20240806	144600	8432670	1895	1895	1895	1895	0
354	20240806	144500	8432670	1895	1895	1895	1895	0
355	20240806	144400	8432670	1895	1895	1895	1895	0
356	20240806	144300	8432670	1895	1895	1895	1895	0
357	20240806	144200	8432670	1895	1895	1895	1895	0
358	20240806	144100	8432670	1895	1895	1895	1895	0
359	20240806	144000	8432670	1895	1895	1895	1895	0
360	20240806	143900	8432670	1895	1895	1895	1895	0
361	20240806	143800	8432670	1895	1895	1895	1895	0
362	20240806	143700	8432670	1895	1895	1895	1895	0
363	20240806	143600	8432670	1895	1895	1895	1895	0
364	20240806	143500	8432670	1895	1895	1895	1895	0
365	20240806	143400	8432670	1895	1895	1895	1895	0
366	20240806	143300	8432670	1895	1895	1895	1895	0
367	20240806	143200	8432670	1895	1895	1895	1895	0
368	20240806	143100	8432670	1895	1895	1895	1895	0
369	20240806	143000	8432670	1895	1895	1895	1895	0
370	20240806	142900	8432670	1895	1895	1895	1895	0
371	20240806	142800	8432670	1895	1895	1895	1895	0
372	20240806	142700	8432670	1895	1895	1895	1895	0
373	20240806	142600	8432670	1895	1895	1895	1895	0
374	20240806	142500	8432670	1895	1895	1895	1895	0
375	20240806	142400	8432670	1895	1895	1895	1895	0
376	20240806	142300	8432670	1895	1895	1895	1895	0
377	20240806	142200	8432670	1895	1895	1895	1895	0
378	20240806	142100	8432670	1895	1895	1895	1895	0
379	20240806	142000	8432670	1895	1895	1895	1895	0
380	20240806	141900	8432670	1895	1895	1895	1895	0
381	20240806	141800	8432670	1895	1895	1895	1895	0
382	20240806	141700	8432670	1895	1895	1895	1895	0
383	20240806	141600	8432670	1895	1895	1895	1895	0
384	20240806	141500	8432670	1895	1895	1895	1895	0
385	20240806	141400	8432670	1895	1895	1895	1895	0
386	20240806	141300	8432670	1895	1895	1895	1895	0
387	20240806	141200	8432670	1895	1895	1895	1895	0
388	20240806	141100	8432670	1895	1895	1895	1895	0
389	20240806	141000	8432670	1895	1895	1895	1895	0
390	20240806	140900	8432670	1895	1895	1895	1895	0
391	20240806	140800	8432670	1895	1895	1895	1895	0
392	20240806	140700	8432670	1895	1895	1895	1895	0
393	20240806	140600	8432670	1895	1895	1895	1895	15
394	20240806	140500	8404245	1895	1895	1895	1895	40
395	20240806	140400	8328445	1895	1895	1895	1895	0
396	20240806	140300	8328445	1895	1896	1896	1895	33
397	20240806	140200	8265899	1896	1895	1896	1895	467
398	20240806	140100	7380745	1900	1900	1900	1900	0
399	20240806	140000	7380745	1900	1900	1900	1900	0
400	20240806	135900	7380745	1900	1900	1900	1900	0
401	20240806	135800	7380745	1900	1900	1900	1900	0
402	20240806	135700	7380745	1900	1900	1900	1900	0
403	20240806	135600	7380745	1900	1900	1900	1900	0
404	20240806	135500	7380745	1900	1900	1900	1900	0
405	20240806	135400	7380745	1900	1900	1900	1900	0
406	20240806	135300	7380745	1900	1900	1900	1900	0
407	20240806	135200	7380745	1900	1900	1900	1900	0
408	20240806	135100	7380745	1900	1900	1900	1900	0
409	20240806	135000	7380745	1900	1900	1900	1900	0
410	20240806	134900	7380745	1900	1900	1900	1900	0
411	20240806	134800	7380745	1900	1900	1900	1900	0
412	20240806	134700	7380745	1900	1900	1900	1900	0
413	20240806	134600	7380745	1900	1900	1900	1900	0
414	20240806	134500	7380745	1900	1900	1900	1900	0
415	20240806	134400	7380745	1900	1900	1900	1900	0
416	20240806	134300	7380745	1900	1900	1900	1900	0
417	20240806	134200	7380745	1900	1900	1900	1900	0
418	20240806	134100	7380745	1900	1900	1900	1900	0
419	20240806	134000	7380745	1900	1900	1900	1900	0
420	20240806	133900	7380745	1900	1900	1900	1900	0
421	20240806	133800	7380745	1900	1900	1900	1900	0
422	20240806	133700	7380745	1900	1900	1900	1900	0
423	20240806	133600	7380745	1900	1900	1900	1900	0
424	20240806	133500	7380745	1900	1900	1900	1900	0
425	20240806	133400	7380745	1900	1900	1900	1900	1
426	20240806	133300	7378845	1880	1880	1880	1880	0
427	20240806	133200	7378845	1880	1880	1880	1880	0
428	20240806	133100	7378845	1880	1880	1880	1880	0
429	20240806	133000	7378845	1880	1880	1880	1880	0
430	20240806	132900	7378845	1880	1880	1880	1880	0
431	20240806	132800	7378845	1880	1880	1880	1880	0
432	20240806	132700	7378845	1880	1880	1880	1880	0
433	20240806	132600	7378845	1880	1880	1880	1880	0
434	20240806	132500	7378845	1880	1880	1880	1880	0
435	20240806	132400	7378845	1880	1880	1880	1880	0
436	20240806	132300	7378845	1880	1880	1880	1880	0
437	20240806	132200	7378845	1880	1880	1880	1880	0
438	20240806	132100	7378845	1880	1880	1880	1880	0
439	20240806	132000	7378845	1880	1880	1880	1880	0
440	20240806	131900	7378845	1880	1880	1880	1880	0
441	20240806	131800	7378845	1880	1880	1880	1880	0
442	20240806	131700	7378845	1880	1880	1880	1880	0
443	20240806	131600	7378845	1880	1880	1880	1880	0
444	20240806	131500	7378845	1880	1880	1880	1880	0
445	20240806	131400	7378845	1880	1880	1880	1880	0
446	20240806	131300	7378845	1880	1880	1880	1880	0
447	20240806	131200	7378845	1880	1880	1880	1880	0
448	20240806	131100	7378845	1880	1880	1880	1880	0
449	20240806	131000	7378845	1880	1879	1880	1879	200
450	20240806	130900	7002895	1880	1880	1880	1880	0
451	20240806	130800	7002895	1880	1880	1880	1880	0
452	20240806	130700	7002895	1880	1880	1880	1880	0
453	20240806	130600	7002895	1880	1880	1880	1880	0
454	20240806	130500	7002895	1880	1880	1880	1880	0
455	20240806	130400	7002895	1880	1880	1880	1880	0
456	20240806	130300	7002895	1880	1880	1880	1880	0
457	20240806	130200	7002895	1880	1880	1880	1880	0
458	20240806	130100	7002895	1880	1880	1880	1880	0
459	20240806	130000	7002895	1880	1880	1880	1880	0
460	20240806	125900	7002895	1880	1880	1880	1880	0
461	20240806	125800	7002895	1880	1880	1880	1880	0
462	20240806	125700	7002895	1880	1880	1880	1880	0
463	20240806	125600	7002895	1880	1880	1880	1880	0
464	20240806	125500	7002895	1880	1880	1880	1880	0
465	20240806	125400	7002895	1880	1880	1880	1880	0
466	20240806	125300	7002895	1880	1880	1880	1880	0
467	20240806	125200	7002895	1880	1880	1880	1880	0
468	20240806	125100	7002895	1880	1880	1880	1880	0
469	20240806	125000	7002895	1880	1880	1880	1880	0
470	20240806	124900	7002895	1880	1880	1880	1880	0
471	20240806	124800	7002895	1880	1880	1880	1880	0
472	20240806	124700	7002895	1880	1880	1880	1880	0
473	20240806	124600	7002895	1880	1880	1880	1880	0
474	20240806	124500	7002895	1880	1880	1880	1880	1
475	20240806	124400	7001015	1879	1879	1879	1879	0
476	20240806	124300	7001015	1879	1879	1879	1879	0
477	20240806	124200	7001015	1879	1879	1879	1879	1
478	20240806	124100	6999136	1879	1879	1879	1879	0
479	20240806	124000	6999136	1879	1879	1879	1879	0
480	20240806	123900	6999136	1879	1879	1879	1879	0
481	20240806	123800	6999136	1879	1879	1879	1879	35
482	20240806	123700	6933371	1879	1800	1879	1800	10
483	20240806	123600	6915292	1850	1850	1850	1850	0
484	20240806	123500	6915292	1850	1850	1850	1850	0
485	20240806	123400	6915292	1850	1850	1850	1850	0
486	20240806	123300	6915292	1850	1850	1850	1850	1
487	20240806	123200	6913442	1880	1880	1880	1880	0
488	20240806	123100	6913442	1880	1880	1880	1880	0
489	20240806	123000	6913442	1880	1880	1880	1880	0
490	20240806	122900	6913442	1880	1880	1880	1880	0
491	20240806	122800	6913442	1880	1880	1880	1880	0
492	20240806	122700	6913442	1880	1880	1880	1880	0
493	20240806	122600	6913442	1880	1880	1880	1880	0
494	20240806	122500	6913442	1880	1880	1880	1880	0
495	20240806	122400	6913442	1880	1880	1880	1880	0
496	20240806	122300	6913442	1880	1880	1880	1880	0
497	20240806	122200	6913442	1880	1880	1880	1880	0
498	20240806	122100	6913442	1880	1880	1880	1880	0
499	20240806	122000	6913442	1880	1880	1880	1880	42
500	20240806	121900	6834482	1880	1880	1880	1880	98
501	20240806	121800	6650242	1898	1898	1898	1898	1
502	20240806	121700	6648344	1850	1850	1850	1850	0
503	20240806	121600	6648344	1850	1850	1850	1850	0
504	20240806	121500	6648344	1850	1850	1850	1850	0
505	20240806	121400	6648344	1850	1850	1850	1850	10
506	20240806	121300	6629844	1898	1898	1898	1898	0
507	20240806	121200	6629844	1898	1898	1898	1898	0
508	20240806	121100	6629844	1898	1898	1898	1898	0
509	20240806	121000	6629844	1898	1898	1898	1898	0
510	20240806	120900	6629844	1898	1898	1898	1898	20
511	20240806	120800	6591884	1900	1900	1900	1900	0
512	20240806	120700	6591884	1900	1900	1900	1900	0
513	20240806	120600	6591884	1900	1900	1900	1900	0
514	20240806	120500	6591884	1900	1900	1900	1900	0
515	20240806	120400	6591884	1900	1900	1900	1900	0
516	20240806	120300	6591884	1900	1900	1900	1900	0
517	20240806	120200	6591884	1900	1900	1900	1900	0
518	20240806	120100	6591884	1900	1900	1900	1900	0
519	20240806	120000	6591884	1900	1900	1900	1900	0
520	20240806	115900	6591884	1900	1900	1900	1900	0
521	20240806	115800	6591884	1900	1900	1900	1900	0
522	20240806	115700	6591884	1900	1900	1900	1900	0
523	20240806	115600	6591884	1900	1900	1900	1900	0
524	20240806	115500	6591884	1900	1900	1900	1900	0
525	20240806	115400	6591884	1900	1900	1900	1900	0
526	20240806	115300	6591884	1900	1900	1900	1900	0
527	20240806	115200	6591884	1900	1900	1900	1900	0
528	20240806	115100	6591884	1900	1900	1900	1900	0
529	20240806	115000	6591884	1900	1900	1900	1900	0
530	20240806	114900	6591884	1900	1900	1900	1900	0
531	20240806	114800	6591884	1900	1900	1900	1900	0
532	20240806	114700	6591884	1900	1900	1900	1900	0
533	20240806	114600	6591884	1900	1900	1900	1900	0
534	20240806	114500	6591884	1900	1900	1900	1900	0
535	20240806	114400	6591884	1900	1900	1900	1900	0
536	20240806	114300	6591884	1900	1750	1900	1700	3523
537	20240806	114200	535984	1999	1999	1999	1999	0
538	20240806	114100	535984	1999	1999	1999	1999	0
539	20240806	114000	535984	1999	1999	1999	1999	0
540	20240806	113900	535984	1999	1999	1999	1999	0
541	20240806	113800	535984	1999	1999	1999	1999	0
542	20240806	113700	535984	1999	1999	1999	1999	0
543	20240806	113600	535984	1999	1999	1999	1999	0
544	20240806	113500	535984	1999	1999	1999	1999	0
545	20240806	113400	535984	1999	1999	1999	1999	0
546	20240806	113300	535984	1999	1999	1999	1999	0
547	20240806	113200	535984	1999	1999	1999	1999	0
548	20240806	113100	535984	1999	1999	1999	1999	0
549	20240806	113000	535984	1999	1999	1999	1999	0
550	20240806	112900	535984	1999	1999	1999	1999	0
551	20240806	112800	535984	1999	1999	1999	1999	0
552	20240806	112700	535984	1999	1999	1999	1999	0
553	20240806	112600	535984	1999	1999	1999	1999	0
554	20240806	112500	535984	1999	1999	1999	1999	0
555	20240806	112400	535984	1999	1999	1999	1999	0
556	20240806	112300	535984	1999	1999	1999	1999	0
557	20240806	112200	535984	1999	1999	1999	1999	0
558	20240806	112100	535984	1999	1999	1999	1999	0
559	20240806	112000	535984	1999	1999	1999	1999	0
560	20240806	111900	535984	1999	1999	1999	1999	0
561	20240806	111800	535984	1999	1999	1999	1999	0
562	20240806	111700	535984	1999	1999	1999	1999	0
563	20240806	111600	535984	1999	1999	1999	1999	0
564	20240806	111500	535984	1999	1999	1999	1999	0
565	20240806	111400	535984	1999	1999	1999	1999	0
566	20240806	111300	535984	1999	1999	1999	1999	0
567	20240806	111200	535984	1999	1999	1999	1999	0
568	20240806	111100	535984	1999	1999	1999	1999	0
569	20240806	111000	535984	1999	1999	1999	1999	0
570	20240806	110900	535984	1999	1999	1999	1999	0
571	20240806	110800	535984	1999	1999	1999	1999	0
572	20240806	110700	535984	1999	1999	1999	1999	0
573	20240806	110600	535984	1999	1999	1999	1999	0
574	20240806	110500	535984	1999	1999	1999	1999	0
575	20240806	110400	535984	1999	1999	1999	1999	0
576	20240806	110300	535984	1999	1999	1999	1999	0
577	20240806	110200	535984	1999	1999	1999	1999	0
578	20240806	110100	535984	1999	1999	1999	1999	0
579	20240806	110000	535984	1999	1999	1999	1999	0
580	20240806	105900	535984	1999	1999	1999	1999	0
581	20240806	105800	535984	1999	1999	1999	1999	0
582	20240806	105700	535984	1999	1999	1999	1999	0
583	20240806	105600	535984	1999	1999	1999	1999	0
584	20240806	105500	535984	1999	1999	1999	1999	0
585	20240806	105400	535984	1999	1999	1999	1999	0
586	20240806	105300	535984	1999	1999	1999	1999	0
587	20240806	105200	535984	1999	1999	1999	1999	0
588	20240806	105100	535984	1999	1999	1999	1999	0
589	20240806	105000	535984	1999	1999	1999	1999	0
590	20240806	104900	535984	1999	1999	1999	1999	0
591	20240806	104800	535984	1999	1999	1999	1999	0
592	20240806	104700	535984	1999	1999	1999	1999	0
593	20240806	104600	535984	1999	1999	1999	1999	0
594	20240806	104500	535984	1999	1999	1999	1999	0
595	20240806	104400	535984	1999	1999	1999	1999	0
596	20240806	104300	535984	1999	1999	1999	1999	0
597	20240806	104200	535984	1999	1999	1999	1999	0
598	20240806	104100	535984	1999	1999	1999	1999	0
599	20240806	104000	535984	1999	1999	1999	1999	0
600	20240806	103900	535984	1999	1999	1999	1999	0
601	20240806	103800	535984	1999	1999	1999	1999	0
602	20240806	103700	535984	1999	1999	1999	1999	0
603	20240806	103600	535984	1999	1999	1999	1999	0
604	20240806	103500	535984	1999	1999	1999	1999	0
605	20240806	103400	535984	1999	1999	1999	1999	0
606	20240806	103300	535984	1999	1999	1999	1999	0
607	20240806	103200	535984	1999	1999	1999	1999	0
608	20240806	103100	535984	1999	1999	1999	1999	0
609	20240806	103000	535984	1999	1999	1999	1999	0
610	20240806	102900	535984	1999	1999	1999	1999	1
611	20240806	102800	533985	1750	1800	1800	1750	129
612	20240806	102700	302035	1900	1900	1900	1900	0
613	20240806	102600	302035	1900	1900	1900	1900	0
614	20240806	102500	302035	1900	1900	1900	1900	0
615	20240806	102400	302035	1900	1900	1900	1900	0
616	20240806	102300	302035	1900	1900	1900	1900	10
617	20240806	102200	283035	2000	2000	2000	2000	0
618	20240806	102100	283035	2000	2000	2000	2000	0
619	20240806	102000	283035	2000	2000	2000	2000	0
620	20240806	101900	283035	2000	2000	2000	2000	0
621	20240806	101800	283035	2000	2000	2000	2000	0
622	20240806	101700	283035	2000	2000	2000	2000	0
623	20240806	101600	283035	2000	2000	2000	2000	0
624	20240806	101500	283035	2000	2000	2000	2000	0
625	20240806	101400	283035	2000	2000	2000	2000	0
626	20240806	101300	283035	2000	2000	2000	2000	0
627	20240806	101200	283035	2000	2000	2000	2000	0
628	20240806	101100	283035	2000	2000	2000	2000	0
629	20240806	101000	283035	2000	2000	2000	2000	0
630	20240806	100900	283035	2000	2000	2000	2000	0
631	20240806	100800	283035	2000	2000	2000	2000	0
632	20240806	100700	283035	2000	2000	2000	2000	0
633	20240806	100600	283035	2000	2000	2000	2000	0
634	20240806	100500	283035	2000	2000	2000	2000	0
635	20240806	100400	283035	2000	2000	2000	2000	0
636	20240806	100300	283035	2000	2000	2000	2000	0
637	20240806	100200	283035	2000	2000	2000	2000	0
638	20240806	100100	283035	2000	2000	2000	2000	0
639	20240806	100000	283035	2000	2000	2000	2000	0
640	20240806	095900	283035	2000	2000	2000	2000	0
641	20240806	095800	283035	2000	2000	2000	2000	0
642	20240806	095700	283035	2000	2000	2000	2000	0
643	20240806	095600	283035	2000	2000	2000	2000	0
644	20240806	095500	283035	2000	2000	2000	2000	0
645	20240806	095400	283035	2000	2000	2000	2000	0
646	20240806	095300	283035	2000	2000	2000	2000	27
647	20240806	095200	229035	2000	2000	2000	2000	0
648	20240806	095100	229035	2000	2000	2000	2000	0
649	20240806	095000	229035	2000	2000	2000	2000	0
650	20240806	094900	229035	2000	2000	2000	2000	0
651	20240806	094800	229035	2000	2000	2000	2000	0
652	20240806	094700	229035	2000	2000	2000	2000	0
653	20240806	094600	229035	2000	2000	2000	2000	0
654	20240806	094500	229035	2000	2000	2000	2000	0
655	20240806	094400	229035	2000	2000	2000	2000	0
656	20240806	094300	229035	2000	2000	2000	2000	0
657	20240806	094200	229035	2000	2000	2000	2000	0
658	20240806	094100	229035	2000	2000	2000	2000	2
659	20240806	094000	225035	1900	1900	1900	1900	38
660	20240806	093900	152835	2000	2000	2000	2000	0
661	20240806	093800	152835	2000	2000	2000	2000	0
662	20240806	093700	152835	2000	2000	2000	2000	0
663	20240806	093600	152835	2000	2000	2000	1900	17
664	20240806	093500	120335	1900	1900	1900	1900	0
665	20240806	093400	120335	1900	1900	1900	1900	39
666	20240806	093300	46235	2000	2000	2000	2000	0
667	20240806	093200	46235	2000	2000	2000	2000	0
668	20240806	093100	46235	2000	2000	2000	2000	0
669	20240806	093000	46235	2000	2000	2000	2000	0
670	20240806	092900	46235	2000	2000	2000	2000	0
671	20240806	092800	46235	2000	1996	2000	1996	20
672	20240806	092700	6277	1996	1996	1996	1996	0
673	20240806	092600	6277	1996	1996	1996	1996	0
674	20240806	092500	6277	1996	1996	1996	1996	0
675	20240806	092400	6277	1996	1996	1996	1996	0
676	20240806	092300	6277	1996	1996	1996	1996	0
677	20240806	092200	6277	1996	1996	1996	1996	0
678	20240806	092100	6277	1996	1996	1996	1996	2
679	20240806	092000	2285	2285	2285	2285	2285	0
680	20240806	091900	2285	2285	2285	2285	2285	0
681	20240806	091800	2285	2285	2285	2285	2285	0
682	20240806	091700	2285	2285	2285	2285	2285	0
683	20240806	091600	2285	2285	2285	2285	2285	0
684	20240806	091500	2285	2285	2285	2285	2285	0
685	20240806	091400	2285	2285	2285	2285	2285	0
686	20240806	091300	2285	2285	2285	2285	2285	0
687	20240806	091200	2285	2285	2285	2285	2285	0
688	20240806	091100	2285	2285	2285	2285	2285	0
689	20240806	091000	2285	2285	2285	2285	2285	0
690	20240806	090900	2285	2285	2285	2285	2285	0
691	20240806	090800	2285	2285	2285	2285	2285	0
692	20240806	090700	2285	2285	2285	2285	2285	0
693	20240806	090600	2285	2285	2285	2285	2285	0
694	20240806	090500	2285	2285	2285	2285	2285	0
695	20240806	090400	2285	2285	2285	2285	2285	0
696	20240806	090300	2285	2285	2285	2285	2285	0
697	20240806	090200	2285	2285	2285	2285	2285	0
698	20240806	090100	2285	2285	2285	2285	2285	0
699	20240806	090000	2285	2285	2285	2285	2285	1