KissMeData/035460/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191600	97744760	1863	1863	1863	1863	3297
3	20240822	191500	97744760	1863	1863	1863	1863	0
4	20240822	191400	97744760	1863	1863	1863	1863	0
5	20240822	191300	97744760	1863	1863	1863	1863	0
6	20240822	191200	97744760	1863	1863	1863	1863	0
7	20240822	191100	97744760	1863	1863	1863	1863	0
8	20240822	191000	97744760	1863	1863	1863	1863	0
9	20240822	190900	97744760	1863	1863	1863	1863	0
10	20240822	190800	97744760	1863	1863	1863	1863	0
11	20240822	190700	97744760	1863	1863	1863	1863	0
12	20240822	190600	97744760	1863	1863	1863	1863	0
13	20240822	190500	97744760	1863	1863	1863	1863	0
14	20240822	190400	97744760	1863	1863	1863	1863	0
15	20240822	190300	97744760	1863	1863	1863	1863	0
16	20240822	190200	97744760	1863	1863	1863	1863	0
17	20240822	190100	97744760	1863	1863	1863	1863	0
18	20240822	190000	97744760	1863	1863	1863	1863	0
19	20240822	185900	97744760	1863	1863	1863	1863	0
20	20240822	185800	97744760	1863	1863	1863	1863	0
21	20240822	185700	97744760	1863	1863	1863	1863	0
22	20240822	185600	97744760	1863	1863	1863	1863	0
23	20240822	185500	97744760	1863	1863	1863	1863	0
24	20240822	185400	97744760	1863	1863	1863	1863	0
25	20240822	185300	97744760	1863	1863	1863	1863	0
26	20240822	185200	97744760	1863	1863	1863	1863	0
27	20240822	185100	97744760	1863	1863	1863	1863	0
28	20240822	185000	97744760	1863	1863	1863	1863	0
29	20240822	184900	97744760	1863	1863	1863	1863	0
30	20240822	184800	97744760	1863	1863	1863	1863	0
31	20240822	184700	97744760	1863	1863	1863	1863	0
32	20240822	184600	97744760	1863	1863	1863	1863	3297
33	20240822	184500	97744760	1863	1863	1863	1863	0
34	20240822	184400	97744760	1863	1863	1863	1863	0
35	20240822	184300	97744760	1863	1863	1863	1863	0
36	20240822	184200	97744760	1863	1863	1863	1863	0
37	20240822	184100	97744760	1863	1863	1863	1863	0
38	20240822	184000	97744760	1863	1863	1863	1863	0
39	20240822	183900	97744760	1863	1863	1863	1863	0
40	20240822	183800	97744760	1863	1863	1863	1863	0
41	20240822	183700	97744760	1863	1863	1863	1863	0
42	20240822	183600	97744760	1863	1863	1863	1863	0
43	20240822	183500	97744760	1863	1863	1863	1863	0
44	20240822	183400	97744760	1863	1863	1863	1863	0
45	20240822	183300	97744760	1863	1863	1863	1863	0
46	20240822	183200	97744760	1863	1863	1863	1863	0
47	20240822	183100	97744760	1863	1863	1863	1863	0
48	20240822	183000	97744760	1863	1863	1863	1863	0
49	20240822	182900	97744760	1863	1863	1863	1863	0
50	20240822	182800	97744760	1863	1863	1863	1863	0
51	20240822	182700	97744760	1863	1863	1863	1863	0
52	20240822	182600	97744760	1863	1863	1863	1863	0
53	20240822	182500	97744760	1863	1863	1863	1863	0
54	20240822	182400	97744760	1863	1863	1863	1863	0
55	20240822	182300	97744760	1863	1863	1863	1863	0
56	20240822	182200	97744760	1863	1863	1863	1863	0
57	20240822	182100	97744760	1863	1863	1863	1863	0
58	20240822	182000	97744760	1863	1863	1863	1863	0
59	20240822	181900	97744760	1863	1863	1863	1863	0
60	20240822	181800	97744760	1863	1863	1863	1863	0
61	20240822	181700	97744760	1863	1863	1863	1863	0
62	20240822	181600	97744760	1863	1863	1863	1863	3297
63	20240822	181500	97744760	1863	1863	1863	1863	0
64	20240822	181400	97744760	1863	1863	1863	1863	0
65	20240822	181300	97744760	1863	1863	1863	1863	0
66	20240822	181200	97744760	1863	1863	1863	1863	0
67	20240822	181100	97744760	1863	1863	1863	1863	0
68	20240822	181000	97744760	1863	1863	1863	1863	0
69	20240822	180900	97744760	1863	1863	1863	1863	0
70	20240822	180800	97744760	1863	1863	1863	1863	0
71	20240822	180700	97744760	1863	1863	1863	1863	0
72	20240822	180600	97744760	1863	1863	1863	1863	0
73	20240822	180500	97744760	1863	1863	1863	1863	0
74	20240822	180400	97744760	1863	1863	1863	1863	0
75	20240822	180300	97744760	1863	1863	1863	1863	0
76	20240822	180200	97744760	1863	1863	1863	1863	0
77	20240822	180100	97744760	1863	1863	1863	1863	0
78	20240822	180000	97744760	1863	1863	1863	1863	0
79	20240822	175900	97744760	1863	1863	1863	1863	0
80	20240822	175800	97744760	1863	1863	1863	1863	0
81	20240822	175700	97744760	1863	1863	1863	1863	0
82	20240822	175600	97744760	1863	1863	1863	1863	0
83	20240822	175500	97744760	1863	1863	1863	1863	0
84	20240822	175400	97744760	1863	1863	1863	1863	0
85	20240822	175300	97744760	1863	1863	1863	1863	0
86	20240822	175200	97744760	1863	1863	1863	1863	0
87	20240822	175100	97744760	1863	1863	1863	1863	0
88	20240822	175000	97744760	1863	1863	1863	1863	0
89	20240822	174900	97744760	1863	1863	1863	1863	0
90	20240822	174800	97744760	1863	1863	1863	1863	0
91	20240822	174700	97744760	1863	1863	1863	1863	0
92	20240822	174600	97744760	1863	1863	1863	1863	3297
93	20240822	174500	97744760	1863	1863	1863	1863	0
94	20240822	174400	97744760	1863	1863	1863	1863	0
95	20240822	174300	97744760	1863	1863	1863	1863	0
96	20240822	174200	97744760	1863	1863	1863	1863	0
97	20240822	174100	97744760	1863	1863	1863	1863	0
98	20240822	174000	97744760	1863	1863	1863	1863	0
99	20240822	173900	97744760	1863	1863	1863	1863	0
100	20240822	173800	97744760	1863	1863	1863	1863	0
101	20240822	173700	97744760	1863	1863	1863	1863	0
102	20240822	173600	97744760	1863	1863	1863	1863	0
103	20240822	173500	97744760	1863	1863	1863	1863	0
104	20240822	173400	97744760	1863	1863	1863	1863	0
105	20240822	173300	97744760	1863	1863	1863	1863	0
106	20240822	173200	97744760	1863	1863	1863	1863	0
107	20240822	173100	97744760	1863	1863	1863	1863	0
108	20240822	173000	97744760	1863	1863	1863	1863	0
109	20240822	172900	97744760	1863	1863	1863	1863	0
110	20240822	172800	97744760	1863	1863	1863	1863	0
111	20240822	172700	97744760	1863	1863	1863	1863	0
112	20240822	172600	97744760	1863	1863	1863	1863	0
113	20240822	172500	97744760	1863	1863	1863	1863	0
114	20240822	172400	97744760	1863	1863	1863	1863	0
115	20240822	172300	97744760	1863	1863	1863	1863	0
116	20240822	172200	97744760	1863	1863	1863	1863	0
117	20240822	172100	97744760	1863	1863	1863	1863	0
118	20240822	172000	97744760	1863	1863	1863	1863	0
119	20240822	171900	97744760	1863	1863	1863	1863	0
120	20240822	171800	97744760	1863	1863	1863	1863	0
121	20240822	171700	97744760	1863	1863	1863	1863	0
122	20240822	171600	97744760	1863	1863	1863	1863	3297
123	20240822	171500	97744760	1863	1863	1863	1863	0
124	20240822	171400	97744760	1863	1863	1863	1863	0
125	20240822	171300	97744760	1863	1863	1863	1863	0
126	20240822	171200	97744760	1863	1863	1863	1863	0
127	20240822	171100	97744760	1863	1863	1863	1863	0
128	20240822	171000	97744760	1863	1863	1863	1863	0
129	20240822	170900	97744760	1863	1863	1863	1863	0
130	20240822	170800	97744760	1863	1863	1863	1863	0
131	20240822	170700	97744760	1863	1863	1863	1863	0
132	20240822	170600	97744760	1863	1863	1863	1863	0
133	20240822	170500	97744760	1863	1863	1863	1863	0
134	20240822	170400	97744760	1863	1863	1863	1863	0
135	20240822	170300	97744760	1863	1863	1863	1863	0
136	20240822	170200	97744760	1863	1863	1863	1863	0
137	20240822	170100	97744760	1863	1863	1863	1863	0
138	20240822	170000	97744760	1863	1863	1863	1863	0
139	20240822	165900	97744760	1863	1863	1863	1863	0
140	20240822	165800	97744760	1863	1863	1863	1863	0
141	20240822	165700	97744760	1863	1863	1863	1863	0
142	20240822	165600	97744760	1863	1863	1863	1863	0
143	20240822	165500	97744760	1863	1863	1863	1863	0
144	20240822	165400	97744760	1863	1863	1863	1863	0
145	20240822	165300	97744760	1863	1863	1863	1863	0
146	20240822	165200	97744760	1863	1863	1863	1863	0
147	20240822	165100	97744760	1863	1863	1863	1863	0
148	20240822	165000	97744760	1863	1863	1863	1863	0
149	20240822	164900	97744760	1863	1863	1863	1863	0
150	20240822	164800	97744760	1863	1863	1863	1863	0
151	20240822	164700	97744760	1863	1863	1863	1863	0
152	20240822	164600	97744760	1863	1863	1863	1863	3297
153	20240822	164500	97744760	1863	1863	1863	1863	0
154	20240822	164400	97744760	1863	1863	1863	1863	0
155	20240822	164300	97744760	1863	1863	1863	1863	0
156	20240822	164200	97744760	1863	1863	1863	1863	0
157	20240822	164100	97744760	1863	1863	1863	1863	0
158	20240822	164000	97744760	1863	1863	1863	1863	0
159	20240822	163900	97744760	1863	1863	1863	1863	0
160	20240822	163800	97744760	1863	1863	1863	1863	0
161	20240822	163700	97744760	1863	1863	1863	1863	0
162	20240822	163600	97744760	1863	1863	1863	1863	0
163	20240822	163500	97744760	1863	1863	1863	1863	0
164	20240822	163400	97744760	1863	1863	1863	1863	0
165	20240822	163300	97744760	1863	1863	1863	1863	0
166	20240822	163200	97744760	1863	1863	1863	1863	0
167	20240822	163100	97744760	1863	1863	1863	1863	0
168	20240822	163000	97744760	1863	1863	1863	1863	0
169	20240822	162900	97744760	1863	1863	1863	1863	0
170	20240822	162800	97744760	1863	1863	1863	1863	0
171	20240822	162700	97744760	1863	1863	1863	1863	0
172	20240822	162600	97744760	1863	1863	1863	1863	0
173	20240822	162500	97744760	1863	1863	1863	1863	0
174	20240822	162400	97744760	1863	1863	1863	1863	0
175	20240822	162300	97744760	1863	1863	1863	1863	0
176	20240822	162200	97744760	1863	1863	1863	1863	0
177	20240822	162100	97744760	1863	1863	1863	1863	0
178	20240822	162000	97744760	1863	1863	1863	1863	0
179	20240822	161900	97744760	1863	1863	1863	1863	0
180	20240822	161800	97744760	1863	1863	1863	1863	0
181	20240822	161700	97744760	1863	1863	1863	1863	0
182	20240822	161600	97744760	1863	1863	1863	1863	3297
183	20240822	161500	97744760	1863	1863	1863	1863	0
184	20240822	161400	97744760	1863	1863	1863	1863	0
185	20240822	161300	97744760	1863	1863	1863	1863	0
186	20240822	161200	97744760	1863	1863	1863	1863	0
187	20240822	161100	97744760	1863	1863	1863	1863	0
188	20240822	161000	97744760	1863	1863	1863	1863	0
189	20240822	160900	97744760	1863	1863	1863	1863	0
190	20240822	160800	97744760	1863	1863	1863	1863	0
191	20240822	160700	97744760	1863	1863	1863	1863	0
192	20240822	160600	97744760	1863	1863	1863	1863	0
193	20240822	160500	97744760	1863	1863	1863	1863	0
194	20240822	160400	97744760	1863	1863	1863	1863	0
195	20240822	160300	97744760	1863	1863	1863	1863	0
196	20240822	160200	97744760	1863	1863	1863	1863	0
197	20240822	160100	97744760	1863	1863	1863	1863	0
198	20240822	160000	97744760	1863	1863	1863	1863	0
199	20240822	155900	97744760	1863	1863	1863	1863	0
200	20240822	155800	97744760	1863	1863	1863	1863	0
201	20240822	155700	97744760	1863	1863	1863	1863	0
202	20240822	155600	97744760	1863	1863	1863	1863	0
203	20240822	155500	97744760	1863	1863	1863	1863	0
204	20240822	155400	97744760	1863	1863	1863	1863	0
205	20240822	155300	97744760	1863	1863	1863	1863	0
206	20240822	155200	97744760	1863	1863	1863	1863	0
207	20240822	155100	97744760	1863	1863	1863	1863	0
208	20240822	155000	97744760	1863	1863	1863	1863	0
209	20240822	154900	97744760	1863	1863	1863	1863	0
210	20240822	154800	97744760	1863	1863	1863	1863	0
211	20240822	154700	97744760	1863	1863	1863	1863	0
212	20240822	154600	97744760	1863	1863	1863	1863	3297
213	20240822	154500	97744760	1863	1863	1863	1863	0
214	20240822	154400	97744760	1863	1863	1863	1863	0
215	20240822	154300	97744760	1863	1863	1863	1863	0
216	20240822	154200	97744760	1863	1863	1863	1863	0
217	20240822	154100	97744760	1863	1863	1863	1863	0
218	20240822	154000	97744760	1863	1863	1863	1863	0
219	20240822	153900	97744760	1863	1863	1863	1863	0
220	20240822	153800	97744760	1863	1863	1863	1863	0
221	20240822	153700	97744760	1863	1863	1863	1863	0
222	20240822	153600	97744760	1863	1863	1863	1863	0
223	20240822	153500	97744760	1863	1863	1863	1863	0
224	20240822	153400	97744760	1863	1863	1863	1863	0
225	20240822	153300	97744760	1863	1863	1863	1863	0
226	20240822	153200	97744760	1863	1863	1863	1863	0
227	20240822	153100	97744760	1863	1863	1863	1863	0
228	20240822	153000	97744760	1863	1863	1863	1863	3297
229	20240822	152900	91602449	1858	1858	1858	1858	0
230	20240822	152800	91602449	1858	1858	1858	1858	0
231	20240822	152700	91602449	1858	1858	1858	1858	0
232	20240822	152600	91602449	1858	1858	1858	1858	0
233	20240822	152500	91602449	1858	1858	1858	1858	0
234	20240822	152400	91602449	1858	1858	1858	1858	0
235	20240822	152300	91602449	1858	1858	1858	1858	0
236	20240822	152200	91602449	1858	1858	1858	1858	0
237	20240822	152100	91602449	1858	1858	1858	1858	0
238	20240822	152000	91602449	1858	1858	1858	1858	0
239	20240822	151900	91602449	1858	1858	1858	1852	1501
240	20240822	151800	88821103	1856	1857	1858	1856	74
241	20240822	151700	88683747	1858	1858	1858	1858	54
242	20240822	151600	88583415	1858	1858	1858	1858	0
243	20240822	151500	88583415	1858	1857	1858	1857	381
244	20240822	151400	87875895	1857	1857	1857	1857	0
245	20240822	151300	87875895	1857	1857	1857	1857	0
246	20240822	151200	87875895	1857	1857	1857	1857	0
247	20240822	151100	87875895	1857	1857	1857	1857	0
248	20240822	151000	87875895	1857	1857	1857	1857	10
249	20240822	150900	87857325	1858	1858	1858	1858	0
250	20240822	150800	87857325	1858	1858	1858	1858	0
251	20240822	150700	87857325	1858	1858	1858	1858	0
252	20240822	150600	87857325	1858	1858	1858	1858	6
253	20240822	150500	87846177	1860	1860	1860	1860	0
254	20240822	150400	87846177	1860	1860	1860	1860	0
255	20240822	150300	87846177	1860	1860	1860	1860	0
256	20240822	150200	87846177	1860	1860	1860	1860	3
257	20240822	150100	87840597	1860	1860	1860	1860	0
258	20240822	150000	87840597	1860	1860	1860	1860	0
259	20240822	145900	87840597	1860	1860	1860	1860	0
260	20240822	145800	87840597	1860	1860	1860	1860	0
261	20240822	145700	87840597	1860	1860	1860	1860	0
262	20240822	145600	87840597	1860	1860	1860	1860	0
263	20240822	145500	87840597	1860	1860	1860	1860	0
264	20240822	145400	87840597	1860	1860	1860	1860	1
265	20240822	145300	87838737	1858	1858	1858	1858	1
266	20240822	145200	87836879	1860	1860	1860	1860	0
267	20240822	145100	87836879	1860	1860	1860	1860	0
268	20240822	145000	87836879	1860	1860	1860	1860	0
269	20240822	144900	87836879	1860	1860	1860	1860	1
270	20240822	144800	87835019	1858	1858	1858	1858	0
271	20240822	144700	87835019	1858	1858	1858	1858	0
272	20240822	144600	87835019	1858	1858	1858	1858	3
273	20240822	144500	87829445	1860	1860	1860	1860	0
274	20240822	144400	87829445	1860	1860	1860	1860	0
275	20240822	144300	87829445	1860	1860	1860	1860	0
276	20240822	144200	87829445	1860	1860	1860	1860	0
277	20240822	144100	87829445	1860	1860	1860	1860	1
278	20240822	144000	87827585	1859	1859	1859	1859	0
279	20240822	143900	87827585	1859	1859	1859	1859	0
280	20240822	143800	87827585	1859	1859	1859	1859	10
281	20240822	143700	87808995	1859	1855	1859	1855	238
282	20240822	143600	87367501	1860	1860	1860	1860	0
283	20240822	143500	87367501	1860	1860	1860	1860	0
284	20240822	143400	87367501	1860	1860	1860	1860	0
285	20240822	143300	87367501	1860	1858	1860	1858	18
286	20240822	143200	87334050	1855	1859	1859	1855	2106
287	20240822	143100	83425649	1859	1859	1859	1859	101
288	20240822	143000	83237890	1860	1860	1860	1860	0
289	20240822	142900	83237890	1860	1860	1860	1860	0
290	20240822	142800	83237890	1860	1860	1860	1860	0
291	20240822	142700	83237890	1860	1860	1860	1860	0
292	20240822	142600	83237890	1860	1860	1860	1860	0
293	20240822	142500	83237890	1860	1860	1860	1860	0
294	20240822	142400	83237890	1860	1860	1860	1860	0
295	20240822	142300	83237890	1860	1860	1860	1860	4
296	20240822	142200	83230450	1860	1860	1860	1860	0
297	20240822	142100	83230450	1860	1860	1860	1860	1
298	20240822	142000	83228590	1862	1862	1862	1862	0
299	20240822	141900	83228590	1862	1862	1862	1862	0
300	20240822	141800	83228590	1862	1862	1862	1862	0
301	20240822	141700	83228590	1862	1862	1862	1862	0
302	20240822	141600	83228590	1862	1862	1862	1862	1
303	20240822	141500	83226728	1860	1860	1860	1860	0
304	20240822	141400	83226728	1860	1860	1860	1860	1
305	20240822	141300	83224868	1862	1862	1862	1862	0
306	20240822	141200	83224868	1862	1862	1862	1862	1
307	20240822	141100	83223006	1864	1864	1864	1864	0
308	20240822	141000	83223006	1864	1864	1864	1864	0
309	20240822	140900	83223006	1864	1864	1864	1864	0
310	20240822	140800	83223006	1864	1864	1864	1864	0
311	20240822	140700	83223006	1864	1864	1864	1864	0
312	20240822	140600	83223006	1864	1864	1864	1864	0
313	20240822	140500	83223006	1864	1864	1864	1864	0
314	20240822	140400	83223006	1864	1864	1864	1864	0
315	20240822	140300	83223006	1864	1864	1864	1864	0
316	20240822	140200	83223006	1864	1864	1864	1864	0
317	20240822	140100	83223006	1864	1864	1864	1864	0
318	20240822	140000	83223006	1864	1864	1864	1864	0
319	20240822	135900	83223006	1864	1864	1864	1864	0
320	20240822	135800	83223006	1864	1864	1864	1864	0
321	20240822	135700	83223006	1864	1864	1864	1864	0
322	20240822	135600	83223006	1864	1864	1864	1864	0
323	20240822	135500	83223006	1864	1864	1864	1864	0
324	20240822	135400	83223006	1864	1864	1864	1864	1
325	20240822	135300	83221142	1859	1859	1859	1859	4
326	20240822	135200	83213706	1865	1865	1865	1865	0
327	20240822	135100	83213706	1865	1865	1865	1865	0
328	20240822	135000	83213706	1865	1865	1865	1865	0
329	20240822	134900	83213706	1865	1865	1865	1865	0
330	20240822	134800	83213706	1865	1865	1865	1865	0
331	20240822	134700	83213706	1865	1865	1865	1865	0
332	20240822	134600	83213706	1865	1865	1865	1865	0
333	20240822	134500	83213706	1865	1865	1865	1865	0
334	20240822	134400	83213706	1865	1865	1865	1865	0
335	20240822	134300	83213706	1865	1865	1865	1865	0
336	20240822	134200	83213706	1865	1865	1865	1865	0
337	20240822	134100	83213706	1865	1865	1865	1865	0
338	20240822	134000	83213706	1865	1859	1865	1859	167
339	20240822	133900	82903247	1867	1867	1867	1867	0
340	20240822	133800	82903247	1867	1867	1867	1867	0
341	20240822	133700	82903247	1867	1867	1867	1867	0
342	20240822	133600	82903247	1867	1867	1867	1867	0
343	20240822	133500	82903247	1867	1867	1867	1867	0
344	20240822	133400	82903247	1867	1867	1867	1867	0
345	20240822	133300	82903247	1867	1867	1867	1867	0
346	20240822	133200	82903247	1867	1867	1867	1867	0
347	20240822	133100	82903247	1867	1867	1867	1867	0
348	20240822	133000	82903247	1867	1867	1867	1867	0
349	20240822	132900	82903247	1867	1867	1867	1867	0
350	20240822	132800	82903247	1867	1867	1867	1867	0
351	20240822	132700	82903247	1867	1867	1867	1867	0
352	20240822	132600	82903247	1867	1867	1867	1867	0
353	20240822	132500	82903247	1867	1867	1867	1867	0
354	20240822	132400	82903247	1867	1867	1867	1867	0
355	20240822	132300	82903247	1867	1867	1867	1867	0
356	20240822	132200	82903247	1867	1867	1867	1867	0
357	20240822	132100	82903247	1867	1867	1867	1867	0
358	20240822	132000	82903247	1867	1867	1867	1867	0
359	20240822	131900	82903247	1867	1867	1867	1867	0
360	20240822	131800	82903247	1867	1867	1867	1867	0
361	20240822	131700	82903247	1867	1867	1867	1867	0
362	20240822	131600	82903247	1867	1867	1867	1867	0
363	20240822	131500	82903247	1867	1867	1867	1867	0
364	20240822	131400	82903247	1867	1867	1867	1867	0
365	20240822	131300	82903247	1867	1867	1867	1867	0
366	20240822	131200	82903247	1867	1867	1867	1867	0
367	20240822	131100	82903247	1867	1867	1867	1867	2
368	20240822	131000	82899513	1867	1867	1867	1867	0
369	20240822	130900	82899513	1867	1867	1867	1867	0
370	20240822	130800	82899513	1867	1867	1867	1867	0
371	20240822	130700	82899513	1867	1867	1867	1867	0
372	20240822	130600	82899513	1867	1867	1867	1867	0
373	20240822	130500	82899513	1867	1867	1867	1867	0
374	20240822	130400	82899513	1867	1867	1867	1867	0
375	20240822	130300	82899513	1867	1867	1867	1867	0
376	20240822	130200	82899513	1867	1867	1867	1867	0
377	20240822	130100	82899513	1867	1867	1867	1867	0
378	20240822	130000	82899513	1867	1867	1867	1867	0
379	20240822	125900	82899513	1867	1867	1867	1867	0
380	20240822	125800	82899513	1867	1867	1867	1867	0
381	20240822	125700	82899513	1867	1867	1867	1867	2
382	20240822	125600	82895779	1855	1855	1855	1855	0
383	20240822	125500	82895779	1855	1855	1855	1855	0
384	20240822	125400	82895779	1855	1855	1855	1855	0
385	20240822	125300	82895779	1855	1855	1855	1855	0
386	20240822	125200	82895779	1855	1855	1855	1855	0
387	20240822	125100	82895779	1855	1855	1855	1855	0
388	20240822	125000	82895779	1855	1855	1855	1855	0
389	20240822	124900	82895779	1855	1855	1855	1855	0
390	20240822	124800	82895779	1855	1855	1855	1855	0
391	20240822	124700	82895779	1855	1855	1855	1855	0
392	20240822	124600	82895779	1855	1855	1855	1855	77
393	20240822	124500	82752944	1856	1856	1856	1856	0
394	20240822	124400	82752944	1856	1856	1856	1856	58
395	20240822	124300	82645296	1868	1867	1868	1867	11
396	20240822	124200	82624756	1864	1864	1864	1864	10
397	20240822	124100	82606116	1868	1868	1868	1868	0
398	20240822	124000	82606116	1868	1869	1869	1855	1007
399	20240822	123900	80731575	1865	1865	1865	1865	0
400	20240822	123800	80731575	1865	1865	1865	1865	31
401	20240822	123700	80673760	1869	1869	1869	1869	0
402	20240822	123600	80673760	1869	1869	1869	1869	0
403	20240822	123500	80673760	1869	1869	1869	1869	0
404	20240822	123400	80673760	1869	1869	1869	1869	0
405	20240822	123300	80673760	1869	1869	1869	1869	0
406	20240822	123200	80673760	1869	1869	1869	1869	0
407	20240822	123100	80673760	1869	1869	1869	1869	0
408	20240822	123000	80673760	1869	1869	1869	1869	0
409	20240822	122900	80673760	1869	1869	1869	1869	0
410	20240822	122800	80673760	1869	1869	1869	1869	0
411	20240822	122700	80673760	1869	1869	1869	1869	0
412	20240822	122600	80673760	1869	1869	1869	1869	0
413	20240822	122500	80673760	1869	1869	1869	1869	0
414	20240822	122400	80673760	1869	1869	1869	1869	0
415	20240822	122300	80673760	1869	1869	1869	1869	1
416	20240822	122200	80671891	1865	1865	1865	1865	0
417	20240822	122100	80671891	1865	1866	1866	1865	15
418	20240822	122000	80643908	1864	1864	1864	1864	0
419	20240822	121900	80643908	1864	1864	1864	1864	0
420	20240822	121800	80643908	1864	1864	1864	1864	0
421	20240822	121700	80643908	1864	1864	1864	1864	0
422	20240822	121600	80643908	1864	1864	1864	1864	0
423	20240822	121500	80643908	1864	1864	1864	1864	0
424	20240822	121400	80643908	1864	1864	1864	1864	0
425	20240822	121300	80643908	1864	1864	1864	1864	0
426	20240822	121200	80643908	1864	1864	1864	1864	0
427	20240822	121100	80643908	1864	1864	1864	1864	0
428	20240822	121000	80643908	1864	1864	1864	1864	0
429	20240822	120900	80643908	1864	1864	1864	1864	0
430	20240822	120800	80643908	1864	1864	1864	1864	0
431	20240822	120700	80643908	1864	1864	1864	1864	0
432	20240822	120600	80643908	1864	1864	1864	1864	35
433	20240822	120500	80578668	1872	1872	1872	1872	0
434	20240822	120400	80578668	1872	1872	1872	1872	0
435	20240822	120300	80578668	1872	1872	1872	1872	0
436	20240822	120200	80578668	1872	1872	1872	1872	0
437	20240822	120100	80578668	1872	1872	1872	1872	0
438	20240822	120000	80578668	1872	1872	1872	1872	0
439	20240822	115900	80578668	1872	1872	1872	1872	0
440	20240822	115800	80578668	1872	1872	1872	1872	0
441	20240822	115700	80578668	1872	1872	1872	1872	0
442	20240822	115600	80578668	1872	1872	1872	1872	0
443	20240822	115500	80578668	1872	1872	1872	1872	0
444	20240822	115400	80578668	1872	1872	1872	1872	0
445	20240822	115300	80578668	1872	1872	1872	1872	0
446	20240822	115200	80578668	1872	1872	1872	1872	0
447	20240822	115100	80578668	1872	1872	1872	1872	0
448	20240822	115000	80578668	1872	1872	1872	1872	0
449	20240822	114900	80578668	1872	1872	1872	1872	0
450	20240822	114800	80578668	1872	1872	1872	1872	0
451	20240822	114700	80578668	1872	1872	1872	1872	0
452	20240822	114600	80578668	1872	1872	1872	1872	0
453	20240822	114500	80578668	1872	1872	1872	1872	0
454	20240822	114400	80578668	1872	1872	1872	1872	0
455	20240822	114300	80578668	1872	1872	1872	1872	0
456	20240822	114200	80578668	1872	1872	1872	1872	0
457	20240822	114100	80578668	1872	1872	1872	1872	0
458	20240822	114000	80578668	1872	1872	1872	1872	0
459	20240822	113900	80578668	1872	1872	1872	1872	0
460	20240822	113800	80578668	1872	1872	1872	1872	0
461	20240822	113700	80578668	1872	1872	1872	1872	0
462	20240822	113600	80578668	1872	1872	1872	1872	0
463	20240822	113500	80578668	1872	1872	1872	1872	0
464	20240822	113400	80578668	1872	1872	1872	1872	0
465	20240822	113300	80578668	1872	1872	1872	1872	0
466	20240822	113200	80578668	1872	1872	1872	1872	0
467	20240822	113100	80578668	1872	1872	1872	1872	0
468	20240822	113000	80578668	1872	1872	1872	1872	0
469	20240822	112900	80578668	1872	1872	1872	1872	0
470	20240822	112800	80578668	1872	1872	1872	1872	0
471	20240822	112700	80578668	1872	1872	1872	1872	0
472	20240822	112600	80578668	1872	1872	1872	1872	0
473	20240822	112500	80578668	1872	1872	1872	1872	0
474	20240822	112400	80578668	1872	1872	1872	1872	0
475	20240822	112300	80578668	1872	1872	1872	1872	0
476	20240822	112200	80578668	1872	1872	1872	1872	0
477	20240822	112100	80578668	1872	1872	1872	1872	0
478	20240822	112000	80578668	1872	1872	1872	1872	0
479	20240822	111900	80578668	1872	1872	1872	1872	1
480	20240822	111800	80576796	1870	1870	1870	1870	0
481	20240822	111700	80576796	1870	1870	1870	1870	0
482	20240822	111600	80576796	1870	1870	1870	1870	0
483	20240822	111500	80576796	1870	1870	1870	1870	0
484	20240822	111400	80576796	1870	1870	1870	1870	0
485	20240822	111300	80576796	1870	1870	1870	1870	0
486	20240822	111200	80576796	1870	1870	1870	1870	0
487	20240822	111100	80576796	1870	1870	1870	1870	0
488	20240822	111000	80576796	1870	1870	1870	1870	0
489	20240822	110900	80576796	1870	1870	1870	1870	0
490	20240822	110800	80576796	1870	1870	1870	1870	0
491	20240822	110700	80576796	1870	1870	1870	1870	0
492	20240822	110600	80576796	1870	1870	1870	1870	0
493	20240822	110500	80576796	1870	1870	1870	1870	0
494	20240822	110400	80576796	1870	1870	1870	1870	0
495	20240822	110300	80576796	1870	1870	1870	1870	0
496	20240822	110200	80576796	1870	1870	1870	1870	0
497	20240822	110100	80576796	1870	1870	1870	1870	0
498	20240822	110000	80576796	1870	1870	1870	1870	0
499	20240822	105900	80576796	1870	1870	1870	1870	0
500	20240822	105800	80576796	1870	1870	1870	1870	0
501	20240822	105700	80576796	1870	1870	1870	1870	35
502	20240822	105600	80511346	1864	1864	1864	1864	0
503	20240822	105500	80511346	1864	1864	1864	1864	6
504	20240822	105400	80500162	1864	1864	1864	1864	0
505	20240822	105300	80500162	1864	1864	1864	1864	22
506	20240822	105200	80459154	1870	1870	1870	1870	200
507	20240822	105100	80085154	1870	1870	1870	1870	0
508	20240822	105000	80085154	1870	1870	1870	1870	0
509	20240822	104900	80085154	1870	1870	1870	1870	0
510	20240822	104800	80085154	1870	1870	1870	1870	0
511	20240822	104700	80085154	1870	1870	1870	1870	0
512	20240822	104600	80085154	1870	1870	1870	1870	0
513	20240822	104500	80085154	1870	1870	1870	1870	0
514	20240822	104400	80085154	1870	1870	1870	1870	0
515	20240822	104300	80085154	1870	1870	1870	1870	0
516	20240822	104200	80085154	1870	1870	1870	1870	0
517	20240822	104100	80085154	1870	1864	1870	1864	3
518	20240822	104000	80079551	1870	1870	1870	1870	0
519	20240822	103900	80079551	1870	1870	1870	1870	1
520	20240822	103800	80077681	1864	1864	1864	1864	0
521	20240822	103700	80077681	1864	1870	1870	1864	11
522	20240822	103600	80057117	1871	1871	1871	1871	0
523	20240822	103500	80057117	1871	1871	1871	1871	0
524	20240822	103400	80057117	1871	1871	1871	1871	0
525	20240822	103300	80057117	1871	1871	1871	1871	0
526	20240822	103200	80057117	1871	1871	1871	1871	0
527	20240822	103100	80057117	1871	1871	1871	1871	0
528	20240822	103000	80057117	1871	1871	1871	1871	0
529	20240822	102900	80057117	1871	1871	1871	1871	0
530	20240822	102800	80057117	1871	1871	1871	1871	0
531	20240822	102700	80057117	1871	1871	1871	1871	5
532	20240822	102600	80047762	1871	1871	1871	1871	0
533	20240822	102500	80047762	1871	1871	1871	1871	0
534	20240822	102400	80047762	1871	1871	1871	1871	0
535	20240822	102300	80047762	1871	1871	1871	1871	0
536	20240822	102200	80047762	1871	1871	1871	1871	0
537	20240822	102100	80047762	1871	1871	1871	1871	0
538	20240822	102000	80047762	1871	1871	1871	1871	2
539	20240822	101900	80044020	1867	1867	1867	1867	0
540	20240822	101800	80044020	1867	1867	1867	1867	0
541	20240822	101700	80044020	1867	1867	1867	1867	1031
542	20240822	101600	78119143	1867	1866	1867	1866	417
543	20240822	101500	77340904	1867	1867	1867	1867	0
544	20240822	101400	77340904	1867	1867	1867	1867	0
545	20240822	101300	77340904	1867	1867	1867	1867	0
546	20240822	101200	77340904	1867	1867	1867	1867	0
547	20240822	101100	77340904	1867	1867	1867	1867	0
548	20240822	101000	77340904	1867	1867	1867	1867	0
549	20240822	100900	77340904	1867	1867	1867	1867	0
550	20240822	100800	77340904	1867	1867	1867	1867	0
551	20240822	100700	77340904	1867	1864	1867	1864	486
552	20240822	100600	76434997	1864	1864	1864	1864	1
553	20240822	100500	76433133	1864	1862	1864	1862	159
554	20240822	100400	76137071	1864	1864	1864	1864	0
555	20240822	100300	76137071	1864	1864	1864	1864	0
556	20240822	100200	76137071	1864	1864	1864	1864	0
557	20240822	100100	76137071	1864	1864	1864	1864	0
558	20240822	100000	76137071	1864	1864	1864	1864	0
559	20240822	095900	76137071	1864	1864	1864	1864	0
560	20240822	095800	76137071	1864	1864	1864	1864	0
561	20240822	095700	76137071	1864	1863	1864	1863	5
562	20240822	095600	76127754	1864	1864	1864	1864	1
563	20240822	095500	76125890	1853	1858	1858	1853	1613
564	20240822	095400	73136890	1875	1875	1875	1857	5
565	20240822	095300	73127569	1857	1860	1860	1857	131
566	20240822	095200	72884294	1876	1859	1876	1858	202
567	20240822	095100	72508852	1878	1878	1878	1878	0
568	20240822	095000	72508852	1878	1878	1878	1878	0
569	20240822	094900	72508852	1878	1868	1878	1862	336
570	20240822	094800	71881825	1867	1872	1872	1867	2000
571	20240822	094700	68145651	1881	1881	1881	1881	0
572	20240822	094600	68145651	1881	1881	1881	1881	0
573	20240822	094500	68145651	1881	1881	1881	1881	0
574	20240822	094400	68145651	1881	1880	1881	1880	5
575	20240822	094300	68136248	1880	1880	1880	1880	1
576	20240822	094200	68134368	1882	1882	1882	1882	0
577	20240822	094100	68134368	1882	1882	1882	1882	0
578	20240822	094000	68134368	1882	1882	1882	1882	0
579	20240822	093900	68134368	1882	1882	1882	1882	0
580	20240822	093800	68134368	1882	1882	1882	1882	0
581	20240822	093700	68134368	1882	1882	1882	1882	0
582	20240822	093600	68134368	1882	1882	1882	1882	0
583	20240822	093500	68134368	1882	1882	1882	1882	0
584	20240822	093400	68134368	1882	1873	1882	1869	2559
585	20240822	093300	63345375	1874	1884	1884	1874	216
586	20240822	093200	62940571	1876	1876	1876	1876	201
587	20240822	093100	62563495	1885	1885	1885	1885	0
588	20240822	093000	62563495	1885	1885	1885	1885	8
589	20240822	092900	62548415	1885	1885	1885	1885	0
590	20240822	092800	62548415	1885	1885	1885	1885	2
591	20240822	092700	62544645	1877	1878	1885	1877	1998
592	20240822	092600	58793333	1890	1890	1890	1890	0
593	20240822	092500	58793333	1890	1890	1890	1890	0
594	20240822	092400	58793333	1890	1885	1890	1885	2169
595	20240822	092300	54700097	1890	1890	1890	1890	0
596	20240822	092200	54700097	1890	1880	1890	1878	706
597	20240822	092100	53372818	1880	1880	1880	1880	36
598	20240822	092000	53305138	1894	1894	1894	1894	0
599	20240822	091900	53305138	1894	1894	1894	1894	0
600	20240822	091800	53305138	1894	1894	1894	1894	0
601	20240822	091700	53305138	1894	1894	1894	1894	0
602	20240822	091600	53305138	1894	1894	1894	1894	0
603	20240822	091500	53305138	1894	1894	1894	1894	0
604	20240822	091400	53305138	1894	1876	1894	1876	2
605	20240822	091300	53301368	1876	1876	1876	1876	316
606	20240822	091200	52708552	1895	1895	1895	1895	1
607	20240822	091100	52706657	1895	1895	1895	1895	100
608	20240822	091000	52517157	1895	1895	1895	1895	1
609	20240822	090900	52515262	1876	1896	1896	1876	29
610	20240822	090800	52460818	1876	1900	1900	1874	1974
611	20240822	090700	48756025	1882	1902	1913	1882	1907
612	20240822	090600	45166287	1902	1902	1902	1902	0
613	20240822	090500	45166287	1902	1900	1902	1888	1630
614	20240822	090400	42086045	1901	1902	1918	1901	55
615	20240822	090300	41981446	1925	1925	1925	1925	0
616	20240822	090200	41981446	1925	1928	1928	1902	124
617	20240822	090100	41745059	1893	1935	1935	1893	387
618	20240822	090000	41006827	1892	1897	1945	1867	21497