KissMeData/037230/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	192000	22283626	1922	1922	1922	1922	268
3	20240807	191900	22283626	1922	1922	1922	1922	0
4	20240807	191800	22283626	1922	1922	1922	1922	0
5	20240807	191700	22283626	1922	1922	1922	1922	0
6	20240807	191600	22283626	1922	1922	1922	1922	0
7	20240807	191500	22283626	1922	1922	1922	1922	0
8	20240807	191400	22283626	1922	1922	1922	1922	0
9	20240807	191300	22283626	1922	1922	1922	1922	0
10	20240807	191200	22283626	1922	1922	1922	1922	0
11	20240807	191100	22283626	1922	1922	1922	1922	0
12	20240807	191000	22283626	1922	1922	1922	1922	0
13	20240807	190900	22283626	1922	1922	1922	1922	0
14	20240807	190800	22283626	1922	1922	1922	1922	0
15	20240807	190700	22283626	1922	1922	1922	1922	0
16	20240807	190600	22283626	1922	1922	1922	1922	0
17	20240807	190500	22283626	1922	1922	1922	1922	0
18	20240807	190400	22283626	1922	1922	1922	1922	0
19	20240807	190300	22283626	1922	1922	1922	1922	0
20	20240807	190200	22283626	1922	1922	1922	1922	0
21	20240807	190100	22283626	1922	1922	1922	1922	0
22	20240807	190000	22283626	1922	1922	1922	1922	0
23	20240807	185900	22283626	1922	1922	1922	1922	0
24	20240807	185800	22283626	1922	1922	1922	1922	0
25	20240807	185700	22283626	1922	1922	1922	1922	0
26	20240807	185600	22283626	1922	1922	1922	1922	0
27	20240807	185500	22283626	1922	1922	1922	1922	0
28	20240807	185400	22283626	1922	1922	1922	1922	0
29	20240807	185300	22283626	1922	1922	1922	1922	0
30	20240807	185200	22283626	1922	1922	1922	1922	0
31	20240807	185100	22283626	1922	1922	1922	1922	0
32	20240807	185000	22283626	1922	1922	1922	1922	268
33	20240807	184900	22283626	1922	1922	1922	1922	0
34	20240807	184800	22283626	1922	1922	1922	1922	0
35	20240807	184700	22283626	1922	1922	1922	1922	0
36	20240807	184600	22283626	1922	1922	1922	1922	0
37	20240807	184500	22283626	1922	1922	1922	1922	0
38	20240807	184400	22283626	1922	1922	1922	1922	0
39	20240807	184300	22283626	1922	1922	1922	1922	0
40	20240807	184200	22283626	1922	1922	1922	1922	0
41	20240807	184100	22283626	1922	1922	1922	1922	0
42	20240807	184000	22283626	1922	1922	1922	1922	0
43	20240807	183900	22283626	1922	1922	1922	1922	0
44	20240807	183800	22283626	1922	1922	1922	1922	0
45	20240807	183700	22283626	1922	1922	1922	1922	0
46	20240807	183600	22283626	1922	1922	1922	1922	0
47	20240807	183500	22283626	1922	1922	1922	1922	0
48	20240807	183400	22283626	1922	1922	1922	1922	0
49	20240807	183300	22283626	1922	1922	1922	1922	0
50	20240807	183200	22283626	1922	1922	1922	1922	0
51	20240807	183100	22283626	1922	1922	1922	1922	0
52	20240807	183000	22283626	1922	1922	1922	1922	0
53	20240807	182900	22283626	1922	1922	1922	1922	0
54	20240807	182800	22283626	1922	1922	1922	1922	0
55	20240807	182700	22283626	1922	1922	1922	1922	0
56	20240807	182600	22283626	1922	1922	1922	1922	0
57	20240807	182500	22283626	1922	1922	1922	1922	0
58	20240807	182400	22283626	1922	1922	1922	1922	0
59	20240807	182300	22283626	1922	1922	1922	1922	0
60	20240807	182200	22283626	1922	1922	1922	1922	0
61	20240807	182100	22283626	1922	1922	1922	1922	0
62	20240807	182000	22283626	1922	1922	1922	1922	268
63	20240807	181900	22283626	1922	1922	1922	1922	0
64	20240807	181800	22283626	1922	1922	1922	1922	0
65	20240807	181700	22283626	1922	1922	1922	1922	0
66	20240807	181600	22283626	1922	1922	1922	1922	0
67	20240807	181500	22283626	1922	1922	1922	1922	0
68	20240807	181400	22283626	1922	1922	1922	1922	0
69	20240807	181300	22283626	1922	1922	1922	1922	0
70	20240807	181200	22283626	1922	1922	1922	1922	0
71	20240807	181100	22283626	1922	1922	1922	1922	0
72	20240807	181000	22283626	1922	1922	1922	1922	0
73	20240807	180900	22283626	1922	1922	1922	1922	0
74	20240807	180800	22283626	1922	1922	1922	1922	0
75	20240807	180700	22283626	1922	1922	1922	1922	0
76	20240807	180600	22283626	1922	1922	1922	1922	0
77	20240807	180500	22283626	1922	1922	1922	1922	0
78	20240807	180400	22283626	1922	1922	1922	1922	0
79	20240807	180300	22283626	1922	1922	1922	1922	0
80	20240807	180200	22283626	1922	1922	1922	1922	0
81	20240807	180100	22283626	1922	1922	1922	1922	0
82	20240807	180000	22283626	1922	1922	1922	1922	0
83	20240807	175900	22283626	1922	1922	1922	1922	0
84	20240807	175800	22283626	1922	1922	1922	1922	0
85	20240807	175700	22283626	1922	1922	1922	1922	0
86	20240807	175600	22283626	1922	1922	1922	1922	0
87	20240807	175500	22283626	1922	1922	1922	1922	0
88	20240807	175400	22283626	1922	1922	1922	1922	0
89	20240807	175300	22283626	1922	1922	1922	1922	0
90	20240807	175200	22283626	1922	1922	1922	1922	0
91	20240807	175100	22283626	1922	1922	1922	1922	0
92	20240807	175000	22283626	1922	1922	1922	1922	268
93	20240807	174900	22283626	1922	1922	1922	1922	0
94	20240807	174800	22283626	1922	1922	1922	1922	0
95	20240807	174700	22283626	1922	1922	1922	1922	0
96	20240807	174600	22283626	1922	1922	1922	1922	0
97	20240807	174500	22283626	1922	1922	1922	1922	0
98	20240807	174400	22283626	1922	1922	1922	1922	0
99	20240807	174300	22283626	1922	1922	1922	1922	0
100	20240807	174200	22283626	1922	1922	1922	1922	0
101	20240807	174100	22283626	1922	1922	1922	1922	0
102	20240807	174000	22283626	1922	1922	1922	1922	0
103	20240807	173900	22283626	1922	1922	1922	1922	0
104	20240807	173800	22283626	1922	1922	1922	1922	0
105	20240807	173700	22283626	1922	1922	1922	1922	0
106	20240807	173600	22283626	1922	1922	1922	1922	0
107	20240807	173500	22283626	1922	1922	1922	1922	0
108	20240807	173400	22283626	1922	1922	1922	1922	0
109	20240807	173300	22283626	1922	1922	1922	1922	0
110	20240807	173200	22283626	1922	1922	1922	1922	0
111	20240807	173100	22283626	1922	1922	1922	1922	0
112	20240807	173000	22283626	1922	1922	1922	1922	0
113	20240807	172900	22283626	1922	1922	1922	1922	0
114	20240807	172800	22283626	1922	1922	1922	1922	0
115	20240807	172700	22283626	1922	1922	1922	1922	0
116	20240807	172600	22283626	1922	1922	1922	1922	0
117	20240807	172500	22283626	1922	1922	1922	1922	0
118	20240807	172400	22283626	1922	1922	1922	1922	0
119	20240807	172300	22283626	1922	1922	1922	1922	0
120	20240807	172200	22283626	1922	1922	1922	1922	0
121	20240807	172100	22283626	1922	1922	1922	1922	0
122	20240807	172000	22283626	1922	1922	1922	1922	268
123	20240807	171900	22283626	1922	1922	1922	1922	0
124	20240807	171800	22283626	1922	1922	1922	1922	0
125	20240807	171700	22283626	1922	1922	1922	1922	0
126	20240807	171600	22283626	1922	1922	1922	1922	0
127	20240807	171500	22283626	1922	1922	1922	1922	0
128	20240807	171400	22283626	1922	1922	1922	1922	0
129	20240807	171300	22283626	1922	1922	1922	1922	0
130	20240807	171200	22283626	1922	1922	1922	1922	0
131	20240807	171100	22283626	1922	1922	1922	1922	0
132	20240807	171000	22283626	1922	1922	1922	1922	0
133	20240807	170900	22283626	1922	1922	1922	1922	0
134	20240807	170800	22283626	1922	1922	1922	1922	0
135	20240807	170700	22283626	1922	1922	1922	1922	0
136	20240807	170600	22283626	1922	1922	1922	1922	0
137	20240807	170500	22283626	1922	1922	1922	1922	0
138	20240807	170400	22283626	1922	1922	1922	1922	0
139	20240807	170300	22283626	1922	1922	1922	1922	0
140	20240807	170200	22283626	1922	1922	1922	1922	0
141	20240807	170100	22283626	1922	1922	1922	1922	0
142	20240807	170000	22283626	1922	1922	1922	1922	0
143	20240807	165900	22283626	1922	1922	1922	1922	0
144	20240807	165800	22283626	1922	1922	1922	1922	0
145	20240807	165700	22283626	1922	1922	1922	1922	0
146	20240807	165600	22283626	1922	1922	1922	1922	0
147	20240807	165500	22283626	1922	1922	1922	1922	0
148	20240807	165400	22283626	1922	1922	1922	1922	0
149	20240807	165300	22283626	1922	1922	1922	1922	0
150	20240807	165200	22283626	1922	1922	1922	1922	0
151	20240807	165100	22283626	1922	1922	1922	1922	0
152	20240807	165000	22283626	1922	1922	1922	1922	268
153	20240807	164900	22283626	1922	1922	1922	1922	0
154	20240807	164800	22283626	1922	1922	1922	1922	0
155	20240807	164700	22283626	1922	1922	1922	1922	0
156	20240807	164600	22283626	1922	1922	1922	1922	0
157	20240807	164500	22283626	1922	1922	1922	1922	0
158	20240807	164400	22283626	1922	1922	1922	1922	0
159	20240807	164300	22283626	1922	1922	1922	1922	0
160	20240807	164200	22283626	1922	1922	1922	1922	0
161	20240807	164100	22283626	1922	1922	1922	1922	0
162	20240807	164000	22283626	1922	1922	1922	1922	0
163	20240807	163900	22283626	1922	1922	1922	1922	0
164	20240807	163800	22283626	1922	1922	1922	1922	0
165	20240807	163700	22283626	1922	1922	1922	1922	0
166	20240807	163600	22283626	1922	1922	1922	1922	0
167	20240807	163500	22283626	1922	1922	1922	1922	0
168	20240807	163400	22283626	1922	1922	1922	1922	0
169	20240807	163300	22283626	1922	1922	1922	1922	0
170	20240807	163200	22283626	1922	1922	1922	1922	0
171	20240807	163100	22283626	1922	1922	1922	1922	0
172	20240807	163000	22283626	1922	1922	1922	1922	0
173	20240807	162900	22283626	1922	1922	1922	1922	0
174	20240807	162800	22283626	1922	1922	1922	1922	0
175	20240807	162700	22283626	1922	1922	1922	1922	0
176	20240807	162600	22283626	1922	1922	1922	1922	0
177	20240807	162500	22283626	1922	1922	1922	1922	0
178	20240807	162400	22283626	1922	1922	1922	1922	0
179	20240807	162300	22283626	1922	1922	1922	1922	0
180	20240807	162200	22283626	1922	1922	1922	1922	0
181	20240807	162100	22283626	1922	1922	1922	1922	0
182	20240807	162000	22283626	1922	1922	1922	1922	268
183	20240807	161900	22283626	1922	1922	1922	1922	0
184	20240807	161800	22283626	1922	1922	1922	1922	0
185	20240807	161700	22283626	1922	1922	1922	1922	0
186	20240807	161600	22283626	1922	1922	1922	1922	0
187	20240807	161500	22283626	1922	1922	1922	1922	0
188	20240807	161400	22283626	1922	1922	1922	1922	0
189	20240807	161300	22283626	1922	1922	1922	1922	0
190	20240807	161200	22283626	1922	1922	1922	1922	0
191	20240807	161100	22283626	1922	1922	1922	1922	0
192	20240807	161000	22283626	1922	1922	1922	1922	0
193	20240807	160900	22283626	1922	1922	1922	1922	0
194	20240807	160800	22283626	1922	1922	1922	1922	0
195	20240807	160700	22283626	1922	1922	1922	1922	0
196	20240807	160600	22283626	1922	1922	1922	1922	0
197	20240807	160500	22283626	1922	1922	1922	1922	0
198	20240807	160400	22283626	1922	1922	1922	1922	0
199	20240807	160300	22283626	1922	1922	1922	1922	0
200	20240807	160200	22283626	1922	1922	1922	1922	0
201	20240807	160100	22283626	1922	1922	1922	1922	0
202	20240807	160000	22283626	1922	1922	1922	1922	0
203	20240807	155900	22283626	1922	1922	1922	1922	0
204	20240807	155800	22283626	1922	1922	1922	1922	0
205	20240807	155700	22283626	1922	1922	1922	1922	0
206	20240807	155600	22283626	1922	1922	1922	1922	0
207	20240807	155500	22283626	1922	1922	1922	1922	0
208	20240807	155400	22283626	1922	1922	1922	1922	0
209	20240807	155300	22283626	1922	1922	1922	1922	0
210	20240807	155200	22283626	1922	1922	1922	1922	0
211	20240807	155100	22283626	1922	1922	1922	1922	0
212	20240807	155000	22283626	1922	1922	1922	1922	268
213	20240807	154900	22283626	1922	1922	1922	1922	0
214	20240807	154800	22283626	1922	1922	1922	1922	0
215	20240807	154700	22283626	1922	1922	1922	1922	0
216	20240807	154600	22283626	1922	1922	1922	1922	0
217	20240807	154500	22283626	1922	1922	1922	1922	0
218	20240807	154400	22283626	1922	1922	1922	1922	0
219	20240807	154300	22283626	1922	1922	1922	1922	0
220	20240807	154200	22283626	1922	1922	1922	1922	0
221	20240807	154100	22283626	1922	1922	1922	1922	0
222	20240807	154000	22283626	1922	1922	1922	1922	0
223	20240807	153900	22283626	1922	1922	1922	1922	0
224	20240807	153800	22283626	1922	1922	1922	1922	0
225	20240807	153700	22283626	1922	1922	1922	1922	0
226	20240807	153600	22283626	1922	1922	1922	1922	0
227	20240807	153500	22283626	1922	1922	1922	1922	0
228	20240807	153400	22283626	1922	1922	1922	1922	0
229	20240807	153300	22283626	1922	1922	1922	1922	0
230	20240807	153200	22283626	1922	1922	1922	1922	0
231	20240807	153100	22283626	1922	1922	1922	1922	0
232	20240807	153000	22283626	1922	1922	1922	1922	268
233	20240807	152900	21768530	1925	1925	1925	1925	0
234	20240807	152800	21768530	1925	1925	1925	1925	0
235	20240807	152700	21768530	1925	1925	1925	1925	0
236	20240807	152600	21768530	1925	1925	1925	1925	0
237	20240807	152500	21768530	1925	1925	1925	1925	0
238	20240807	152400	21768530	1925	1925	1925	1925	0
239	20240807	152300	21768530	1925	1925	1925	1925	0
240	20240807	152200	21768530	1925	1925	1925	1925	0
241	20240807	152100	21768530	1925	1925	1925	1925	0
242	20240807	152000	21768530	1925	1925	1925	1925	0
243	20240807	151900	21768530	1925	1925	1925	1917	6
244	20240807	151800	21756996	1918	1920	1920	1918	3
245	20240807	151700	21751240	1925	1925	1925	1925	0
246	20240807	151600	21751240	1925	1925	1925	1925	0
247	20240807	151500	21751240	1925	1925	1925	1925	1
248	20240807	151400	21749315	1922	1922	1922	1922	0
249	20240807	151300	21749315	1922	1922	1922	1922	1
250	20240807	151200	21747393	1925	1925	1925	1925	0
251	20240807	151100	21747393	1925	1925	1925	1925	2
252	20240807	151000	21743543	1925	1925	1925	1925	0
253	20240807	150900	21743543	1925	1925	1925	1925	0
254	20240807	150800	21743543	1925	1925	1925	1925	0
255	20240807	150700	21743543	1925	1925	1925	1925	0
256	20240807	150600	21743543	1925	1925	1925	1925	0
257	20240807	150500	21743543	1925	1925	1925	1925	0
258	20240807	150400	21743543	1925	1925	1925	1925	0
259	20240807	150300	21743543	1925	1925	1925	1925	0
260	20240807	150200	21743543	1925	1925	1925	1925	0
261	20240807	150100	21743543	1925	1925	1925	1925	0
262	20240807	150000	21743543	1925	1925	1925	1925	0
263	20240807	145900	21743543	1925	1925	1925	1925	0
264	20240807	145800	21743543	1925	1925	1925	1925	0
265	20240807	145700	21743543	1925	1924	1925	1924	13
266	20240807	145600	21718530	1909	1909	1909	1909	12
267	20240807	145500	21695622	1925	1925	1925	1925	0
268	20240807	145400	21695622	1925	1925	1925	1925	0
269	20240807	145300	21695622	1925	1923	1925	1920	75
270	20240807	145200	21551417	1925	1925	1925	1925	0
271	20240807	145100	21551417	1925	1925	1925	1925	0
272	20240807	145000	21551417	1925	1925	1925	1925	0
273	20240807	144900	21551417	1925	1925	1925	1925	0
274	20240807	144800	21551417	1925	1925	1925	1925	0
275	20240807	144700	21551417	1925	1919	1925	1919	50
276	20240807	144600	21455176	1910	1910	1910	1910	0
277	20240807	144500	21455176	1910	1910	1910	1910	0
278	20240807	144400	21455176	1910	1924	1924	1900	1310
279	20240807	144300	18951562	1922	1922	1922	1922	0
280	20240807	144200	18951562	1922	1922	1922	1922	0
281	20240807	144100	18951562	1922	1922	1922	1922	0
282	20240807	144000	18951562	1922	1922	1922	1922	10
283	20240807	143900	18932342	1923	1923	1923	1923	0
284	20240807	143800	18932342	1923	1923	1923	1923	0
285	20240807	143700	18932342	1923	1923	1923	1923	0
286	20240807	143600	18932342	1923	1923	1923	1923	0
287	20240807	143500	18932342	1923	1923	1923	1923	0
288	20240807	143400	18932342	1923	1924	1924	1923	5
289	20240807	143300	18922724	1926	1926	1926	1926	0
290	20240807	143200	18922724	1926	1926	1926	1926	0
291	20240807	143100	18922724	1926	1926	1926	1926	0
292	20240807	143000	18922724	1926	1926	1926	1926	0
293	20240807	142900	18922724	1926	1926	1926	1926	0
294	20240807	142800	18922724	1926	1926	1926	1926	0
295	20240807	142700	18922724	1926	1926	1926	1926	0
296	20240807	142600	18922724	1926	1926	1926	1926	0
297	20240807	142500	18922724	1926	1926	1926	1926	0
298	20240807	142400	18922724	1926	1926	1926	1926	0
299	20240807	142300	18922724	1926	1926	1926	1926	0
300	20240807	142200	18922724	1926	1926	1926	1926	0
301	20240807	142100	18922724	1926	1926	1926	1926	0
302	20240807	142000	18922724	1926	1926	1926	1926	0
303	20240807	141900	18922724	1926	1926	1926	1926	0
304	20240807	141800	18922724	1926	1926	1926	1926	0
305	20240807	141700	18922724	1926	1924	1926	1924	5
306	20240807	141600	18913098	1923	1923	1923	1923	0
307	20240807	141500	18913098	1923	1923	1923	1923	0
308	20240807	141400	18913098	1923	1923	1923	1923	0
309	20240807	141300	18913098	1923	1923	1923	1923	0
310	20240807	141200	18913098	1923	1923	1923	1923	0
311	20240807	141100	18913098	1923	1923	1923	1923	0
312	20240807	141000	18913098	1923	1923	1923	1923	0
313	20240807	140900	18913098	1923	1923	1923	1923	16
314	20240807	140800	18882330	1923	1923	1923	1923	0
315	20240807	140700	18882330	1923	1923	1923	1923	0
316	20240807	140600	18882330	1923	1923	1923	1923	0
317	20240807	140500	18882330	1923	1923	1923	1923	0
318	20240807	140400	18882330	1923	1923	1923	1923	0
319	20240807	140300	18882330	1923	1923	1923	1923	0
320	20240807	140200	18882330	1923	1923	1923	1923	1
321	20240807	140100	18880407	1922	1922	1922	1922	0
322	20240807	140000	18880407	1922	1922	1922	1922	0
323	20240807	135900	18880407	1922	1922	1922	1922	59
324	20240807	135800	18767009	1922	1922	1922	1922	0
325	20240807	135700	18767009	1922	1922	1922	1922	0
326	20240807	135600	18767009	1922	1922	1922	1922	0
327	20240807	135500	18767009	1922	1922	1922	1922	0
328	20240807	135400	18767009	1922	1922	1922	1922	0
329	20240807	135300	18767009	1922	1922	1922	1922	0
330	20240807	135200	18767009	1922	1922	1922	1922	0
331	20240807	135100	18767009	1922	1922	1922	1922	0
332	20240807	135000	18767009	1922	1922	1922	1922	0
333	20240807	134900	18767009	1922	1922	1922	1922	0
334	20240807	134800	18767009	1922	1922	1922	1922	0
335	20240807	134700	18767009	1922	1922	1922	1922	2
336	20240807	134600	18763165	1922	1922	1922	1922	0
337	20240807	134500	18763165	1922	1922	1922	1922	0
338	20240807	134400	18763165	1922	1922	1922	1922	0
339	20240807	134300	18763165	1922	1922	1922	1922	3
340	20240807	134200	18757399	1922	1922	1922	1922	0
341	20240807	134100	18757399	1922	1922	1922	1922	0
342	20240807	134000	18757399	1922	1922	1922	1922	0
343	20240807	133900	18757399	1922	1922	1922	1922	0
344	20240807	133800	18757399	1922	1922	1922	1922	0
345	20240807	133700	18757399	1922	1922	1922	1922	1
346	20240807	133600	18755477	1922	1922	1922	1922	0
347	20240807	133500	18755477	1922	1922	1922	1922	0
348	20240807	133400	18755477	1922	1922	1922	1922	0
349	20240807	133300	18755477	1922	1922	1922	1922	0
350	20240807	133200	18755477	1922	1922	1922	1922	0
351	20240807	133100	18755477	1922	1922	1922	1922	0
352	20240807	133000	18755477	1922	1922	1922	1922	0
353	20240807	132900	18755477	1922	1922	1922	1922	0
354	20240807	132800	18755477	1922	1922	1922	1922	0
355	20240807	132700	18755477	1922	1922	1922	1922	0
356	20240807	132600	18755477	1922	1922	1922	1922	0
357	20240807	132500	18755477	1922	1922	1922	1922	0
358	20240807	132400	18755477	1922	1922	1922	1922	0
359	20240807	132300	18755477	1922	1922	1922	1922	0
360	20240807	132200	18755477	1922	1922	1922	1922	0
361	20240807	132100	18755477	1922	1922	1922	1922	0
362	20240807	132000	18755477	1922	1922	1922	1922	1
363	20240807	131900	18753555	1923	1923	1923	1923	0
364	20240807	131800	18753555	1923	1923	1923	1923	0
365	20240807	131700	18753555	1923	1923	1923	1923	0
366	20240807	131600	18753555	1923	1923	1923	1923	0
367	20240807	131500	18753555	1923	1923	1923	1923	0
368	20240807	131400	18753555	1923	1923	1923	1923	0
369	20240807	131300	18753555	1923	1923	1923	1923	0
370	20240807	131200	18753555	1923	1923	1923	1923	0
371	20240807	131100	18753555	1923	1923	1923	1923	0
372	20240807	131000	18753555	1923	1923	1923	1923	0
373	20240807	130900	18753555	1923	1923	1923	1923	0
374	20240807	130800	18753555	1923	1923	1923	1923	0
375	20240807	130700	18753555	1923	1923	1923	1923	0
376	20240807	130600	18753555	1923	1923	1923	1923	0
377	20240807	130500	18753555	1923	1923	1923	1923	0
378	20240807	130400	18753555	1923	1923	1923	1923	0
379	20240807	130300	18753555	1923	1923	1923	1923	0
380	20240807	130200	18753555	1923	1923	1923	1923	0
381	20240807	130100	18753555	1923	1923	1923	1923	0
382	20240807	130000	18753555	1923	1923	1923	1923	0
383	20240807	125900	18753555	1923	1923	1923	1923	0
384	20240807	125800	18753555	1923	1923	1923	1923	1
385	20240807	125700	18751632	1923	1923	1923	1923	0
386	20240807	125600	18751632	1923	1923	1923	1923	0
387	20240807	125500	18751632	1923	1923	1923	1923	0
388	20240807	125400	18751632	1923	1923	1923	1923	0
389	20240807	125300	18751632	1923	1923	1923	1923	0
390	20240807	125200	18751632	1923	1923	1923	1923	0
391	20240807	125100	18751632	1923	1923	1923	1923	35
392	20240807	125000	18684327	1923	1922	1923	1922	10
393	20240807	124900	18665098	1921	1921	1921	1921	0
394	20240807	124800	18665098	1921	1921	1921	1921	0
395	20240807	124700	18665098	1921	1921	1921	1921	0
396	20240807	124600	18665098	1921	1921	1921	1921	0
397	20240807	124500	18665098	1921	1921	1921	1921	0
398	20240807	124400	18665098	1921	1921	1921	1921	0
399	20240807	124300	18665098	1921	1921	1921	1921	0
400	20240807	124200	18665098	1921	1921	1921	1921	0
401	20240807	124100	18665098	1921	1921	1921	1921	69
402	20240807	124000	18532549	1920	1920	1920	1920	0
403	20240807	123900	18532549	1920	1920	1920	1920	2
404	20240807	123800	18528709	1919	1919	1919	1919	0
405	20240807	123700	18528709	1919	1919	1919	1919	0
406	20240807	123600	18528709	1919	1919	1919	1919	0
407	20240807	123500	18528709	1919	1919	1919	1919	2
408	20240807	123400	18524871	1917	1917	1917	1917	0
409	20240807	123300	18524871	1917	1917	1917	1917	0
410	20240807	123200	18524871	1917	1917	1917	1917	118
411	20240807	123100	18298665	1917	1917	1917	1917	85
412	20240807	123000	18135720	1917	1917	1917	1917	0
413	20240807	122900	18135720	1917	1917	1917	1917	265
414	20240807	122800	17627715	1917	1917	1917	1917	0
415	20240807	122700	17627715	1917	1917	1917	1917	0
416	20240807	122600	17627715	1917	1917	1917	1917	15
417	20240807	122500	17598960	1917	1917	1917	1917	0
418	20240807	122400	17598960	1917	1917	1917	1917	0
419	20240807	122300	17598960	1917	1917	1917	1917	0
420	20240807	122200	17598960	1917	1917	1917	1917	0
421	20240807	122100	17598960	1917	1917	1917	1917	26
422	20240807	122000	17549118	1917	1917	1917	1917	0
423	20240807	121900	17549118	1917	1917	1917	1917	0
424	20240807	121800	17549118	1917	1917	1917	1917	0
425	20240807	121700	17549118	1917	1917	1917	1917	0
426	20240807	121600	17549118	1917	1917	1917	1917	1
427	20240807	121500	17547201	1917	1917	1917	1917	0
428	20240807	121400	17547201	1917	1917	1917	1917	0
429	20240807	121300	17547201	1917	1917	1917	1917	0
430	20240807	121200	17547201	1917	1917	1917	1917	0
431	20240807	121100	17547201	1917	1917	1917	1917	0
432	20240807	121000	17547201	1917	1917	1917	1917	0
433	20240807	120900	17547201	1917	1917	1917	1917	0
434	20240807	120800	17547201	1917	1917	1917	1917	0
435	20240807	120700	17547201	1917	1917	1917	1917	0
436	20240807	120600	17547201	1917	1917	1917	1917	0
437	20240807	120500	17547201	1917	1917	1917	1917	0
438	20240807	120400	17547201	1917	1917	1917	1917	0
439	20240807	120300	17547201	1917	1917	1917	1917	0
440	20240807	120200	17547201	1917	1917	1917	1917	0
441	20240807	120100	17547201	1917	1917	1917	1917	0
442	20240807	120000	17547201	1917	1917	1917	1917	0
443	20240807	115900	17547201	1917	1917	1917	1917	0
444	20240807	115800	17547201	1917	1917	1917	1917	0
445	20240807	115700	17547201	1917	1917	1917	1917	4
446	20240807	115600	17539533	1915	1915	1915	1915	0
447	20240807	115500	17539533	1915	1915	1915	1915	217
448	20240807	115400	17123978	1916	1916	1916	1916	0
449	20240807	115300	17123978	1916	1916	1916	1916	0
450	20240807	115200	17123978	1916	1916	1916	1916	0
451	20240807	115100	17123978	1916	1916	1916	1916	0
452	20240807	115000	17123978	1916	1916	1916	1916	0
453	20240807	114900	17123978	1916	1916	1916	1916	0
454	20240807	114800	17123978	1916	1916	1916	1916	0
455	20240807	114700	17123978	1916	1916	1916	1916	0
456	20240807	114600	17123978	1916	1916	1916	1916	1
457	20240807	114500	17122062	1916	1916	1916	1916	0
458	20240807	114400	17122062	1916	1916	1916	1916	0
459	20240807	114300	17122062	1916	1916	1916	1916	79
460	20240807	114200	16970698	1916	1916	1916	1916	0
461	20240807	114100	16970698	1916	1916	1916	1916	0
462	20240807	114000	16970698	1916	1916	1916	1916	0
463	20240807	113900	16970698	1916	1916	1916	1916	0
464	20240807	113800	16970698	1916	1916	1916	1916	0
465	20240807	113700	16970698	1916	1916	1916	1916	0
466	20240807	113600	16970698	1916	1916	1916	1916	0
467	20240807	113500	16970698	1916	1916	1916	1916	0
468	20240807	113400	16970698	1916	1916	1916	1916	0
469	20240807	113300	16970698	1916	1916	1916	1916	5
470	20240807	113200	16961118	1916	1916	1916	1916	0
471	20240807	113100	16961118	1916	1916	1916	1916	0
472	20240807	113000	16961118	1916	1916	1916	1916	0
473	20240807	112900	16961118	1916	1916	1916	1916	0
474	20240807	112800	16961118	1916	1916	1916	1916	217
475	20240807	112700	16545346	1917	1917	1917	1917	0
476	20240807	112600	16545346	1917	1917	1917	1917	2
477	20240807	112500	16541512	1911	1911	1911	1911	0
478	20240807	112400	16541512	1911	1911	1911	1911	0
479	20240807	112300	16541512	1911	1911	1911	1911	0
480	20240807	112200	16541512	1911	1911	1911	1911	0
481	20240807	112100	16541512	1911	1911	1911	1911	0
482	20240807	112000	16541512	1911	1911	1911	1911	0
483	20240807	111900	16541512	1911	1911	1911	1911	0
484	20240807	111800	16541512	1911	1911	1911	1911	0
485	20240807	111700	16541512	1911	1910	1911	1910	2
486	20240807	111600	16537691	1910	1910	1910	1910	1
487	20240807	111500	16535781	1917	1917	1917	1917	0
488	20240807	111400	16535781	1917	1917	1917	1917	50
489	20240807	111300	16439931	1917	1917	1917	1917	0
490	20240807	111200	16439931	1917	1917	1917	1917	0
491	20240807	111100	16439931	1917	1917	1917	1917	0
492	20240807	111000	16439931	1917	1917	1917	1917	0
493	20240807	110900	16439931	1917	1917	1917	1917	1
494	20240807	110800	16438014	1917	1917	1917	1917	0
495	20240807	110700	16438014	1917	1917	1917	1917	0
496	20240807	110600	16438014	1917	1917	1917	1917	0
497	20240807	110500	16438014	1917	1917	1917	1917	0
498	20240807	110400	16438014	1917	1917	1917	1917	0
499	20240807	110300	16438014	1917	1915	1917	1915	1200
500	20240807	110200	14138958	1916	1916	1916	1916	0
501	20240807	110100	14138958	1916	1916	1916	1916	0
502	20240807	110000	14138958	1916	1916	1916	1916	0
503	20240807	105900	14138958	1916	1916	1916	1916	0
504	20240807	105800	14138958	1916	1916	1916	1916	0
505	20240807	105700	14138958	1916	1916	1916	1916	0
506	20240807	105600	14138958	1916	1916	1916	1916	0
507	20240807	105500	14138958	1916	1916	1916	1916	0
508	20240807	105400	14138958	1916	1916	1916	1916	0
509	20240807	105300	14138958	1916	1916	1916	1916	0
510	20240807	105200	14138958	1916	1909	1916	1909	2300
511	20240807	105100	9741608	1908	1908	1908	1908	0
512	20240807	105000	9741608	1908	1908	1908	1908	0
513	20240807	104900	9741608	1908	1908	1908	1908	0
514	20240807	104800	9741608	1908	1908	1908	1908	0
515	20240807	104700	9741608	1908	1908	1908	1908	0
516	20240807	104600	9741608	1908	1908	1908	1908	8
517	20240807	104500	9726344	1909	1909	1909	1909	21
518	20240807	104400	9686255	1900	1900	1900	1900	0
519	20240807	104300	9686255	1900	1900	1900	1900	0
520	20240807	104200	9686255	1900	1900	1900	1900	0
521	20240807	104100	9686255	1900	1900	1900	1900	0
522	20240807	104000	9686255	1900	1900	1900	1900	4
523	20240807	103900	9678655	1900	1900	1900	1900	0
524	20240807	103800	9678655	1900	1900	1900	1900	0
525	20240807	103700	9678655	1900	1900	1900	1900	0
526	20240807	103600	9678655	1900	1900	1900	1900	0
527	20240807	103500	9678655	1900	1900	1900	1900	0
528	20240807	103400	9678655	1900	1900	1900	1900	0
529	20240807	103300	9678655	1900	1906	1906	1900	784
530	20240807	103200	8187778	1907	1907	1907	1907	0
531	20240807	103100	8187778	1907	1907	1907	1907	255
532	20240807	103000	7701493	1909	1909	1909	1909	0
533	20240807	102900	7701493	1909	1909	1909	1909	0
534	20240807	102800	7701493	1909	1909	1909	1909	0
535	20240807	102700	7701493	1909	1909	1909	1909	0
536	20240807	102600	7701493	1909	1909	1909	1909	0
537	20240807	102500	7701493	1909	1909	1909	1909	0
538	20240807	102400	7701493	1909	1909	1909	1909	345
539	20240807	102300	7042888	1907	1907	1907	1907	72
540	20240807	102200	6905584	1909	1909	1909	1909	523
541	20240807	102100	5907177	1909	1909	1909	1909	0
542	20240807	102000	5907177	1909	1909	1909	1909	10
543	20240807	101900	5888087	1909	1909	1909	1909	0
544	20240807	101800	5888087	1909	1909	1909	1909	0
545	20240807	101700	5888087	1909	1909	1909	1909	0
546	20240807	101600	5888087	1909	1909	1909	1909	0
547	20240807	101500	5888087	1909	1909	1909	1909	0
548	20240807	101400	5888087	1909	1909	1909	1909	216
549	20240807	101300	5475743	1916	1916	1916	1916	0
550	20240807	101200	5475743	1916	1916	1916	1916	0
551	20240807	101100	5475743	1916	1916	1916	1916	0
552	20240807	101000	5475743	1916	1916	1916	1916	0
553	20240807	100900	5475743	1916	1916	1916	1916	20
554	20240807	100800	5437423	1916	1916	1916	1916	0
555	20240807	100700	5437423	1916	1916	1916	1916	0
556	20240807	100600	5437423	1916	1916	1916	1916	0
557	20240807	100500	5437423	1916	1916	1916	1916	0
558	20240807	100400	5437423	1916	1916	1916	1916	0
559	20240807	100300	5437423	1916	1916	1916	1916	0
560	20240807	100200	5437423	1916	1916	1916	1916	0
561	20240807	100100	5437423	1916	1916	1916	1916	0
562	20240807	100000	5437423	1916	1916	1916	1916	0
563	20240807	095900	5437423	1916	1916	1916	1916	0
564	20240807	095800	5437423	1916	1916	1916	1916	5
565	20240807	095700	5427843	1915	1916	1916	1915	2
566	20240807	095600	5424012	1903	1905	1905	1903	124
567	20240807	095500	5188036	1907	1907	1907	1907	217
568	20240807	095400	4774217	1916	1916	1916	1916	6
569	20240807	095300	4762721	1916	1916	1916	1916	0
570	20240807	095200	4762721	1916	1916	1916	1916	0
571	20240807	095100	4762721	1916	1916	1916	1916	0
572	20240807	095000	4762721	1916	1915	1916	1915	10
573	20240807	094900	4743570	1903	1903	1903	1903	500
574	20240807	094800	3792070	1903	1903	1903	1903	250
575	20240807	094700	3316320	1903	1903	1903	1903	750
576	20240807	094600	1889070	1916	1916	1916	1916	0
577	20240807	094500	1889070	1916	1916	1916	1916	0
578	20240807	094400	1889070	1916	1916	1916	1916	0
579	20240807	094300	1889070	1916	1916	1916	1916	0
580	20240807	094200	1889070	1916	1916	1916	1916	94
581	20240807	094100	1708966	1916	1916	1916	1916	10
582	20240807	094000	1689806	1916	1916	1916	1916	19
583	20240807	093900	1653402	1915	1915	1915	1915	67
584	20240807	093800	1525097	1914	1914	1914	1914	0
585	20240807	093700	1525097	1914	1914	1914	1914	0
586	20240807	093600	1525097	1914	1914	1914	1914	0
587	20240807	093500	1525097	1914	1914	1914	1914	0
588	20240807	093400	1525097	1914	1914	1914	1914	0
589	20240807	093300	1525097	1914	1914	1914	1914	0
590	20240807	093200	1525097	1914	1914	1914	1914	0
591	20240807	093100	1525097	1914	1914	1914	1914	5
592	20240807	093000	1515527	1902	1902	1902	1902	0
593	20240807	092900	1515527	1902	1902	1902	1902	80
594	20240807	092800	1363367	1915	1915	1915	1915	0
595	20240807	092700	1363367	1915	1915	1915	1915	40
596	20240807	092600	1286767	1915	1915	1915	1915	0
597	20240807	092500	1286767	1915	1915	1915	1915	40
598	20240807	092400	1210167	1915	1915	1915	1915	0
599	20240807	092300	1210167	1915	1915	1915	1915	0
600	20240807	092200	1210167	1915	1915	1915	1915	0
601	20240807	092100	1210167	1915	1915	1915	1915	0
602	20240807	092000	1210167	1915	1915	1915	1915	0
603	20240807	091900	1210167	1915	1915	1915	1915	0
604	20240807	091800	1210167	1915	1915	1915	1915	0
605	20240807	091700	1210167	1915	1915	1915	1915	0
606	20240807	091600	1210167	1915	1915	1915	1915	0
607	20240807	091500	1210167	1915	1915	1915	1915	151
608	20240807	091400	921002	1915	1915	1915	1915	0
609	20240807	091300	921002	1915	1915	1915	1915	0
610	20240807	091200	921002	1915	1915	1915	1915	0
611	20240807	091100	921002	1915	1915	1915	1915	0
612	20240807	091000	921002	1915	1915	1915	1915	0
613	20240807	090900	921002	1915	1915	1915	1915	1
614	20240807	090800	919087	1917	1917	1917	1917	0
615	20240807	090700	919087	1917	1917	1917	1917	0
616	20240807	090600	919087	1917	1917	1917	1917	0
617	20240807	090500	919087	1917	1917	1917	1917	0
618	20240807	090400	919087	1917	1916	1917	1916	2
619	20240807	090300	915254	1915	1915	1915	1915	0
620	20240807	090200	915254	1915	1915	1915	1915	50
621	20240807	090100	819504	1897	1897	1897	1897	0
622	20240807	090000	819504	1897	1897	1897	1897	432