KissMeData/080420/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195000	9702224	1889	1889	1889	1889	138
3	20240823	194900	9702224	1889	1889	1889	1889	0
4	20240823	194800	9702224	1889	1889	1889	1889	0
5	20240823	194700	9702224	1889	1889	1889	1889	0
6	20240823	194600	9702224	1889	1889	1889	1889	0
7	20240823	194500	9702224	1889	1889	1889	1889	0
8	20240823	194400	9702224	1889	1889	1889	1889	0
9	20240823	194300	9702224	1889	1889	1889	1889	0
10	20240823	194200	9702224	1889	1889	1889	1889	0
11	20240823	194100	9702224	1889	1889	1889	1889	0
12	20240823	194000	9702224	1889	1889	1889	1889	0
13	20240823	193900	9702224	1889	1889	1889	1889	0
14	20240823	193800	9702224	1889	1889	1889	1889	0
15	20240823	193700	9702224	1889	1889	1889	1889	0
16	20240823	193600	9702224	1889	1889	1889	1889	0
17	20240823	193500	9702224	1889	1889	1889	1889	0
18	20240823	193400	9702224	1889	1889	1889	1889	0
19	20240823	193300	9702224	1889	1889	1889	1889	0
20	20240823	193200	9702224	1889	1889	1889	1889	0
21	20240823	193100	9702224	1889	1889	1889	1889	0
22	20240823	193000	9702224	1889	1889	1889	1889	0
23	20240823	192900	9702224	1889	1889	1889	1889	0
24	20240823	192800	9702224	1889	1889	1889	1889	0
25	20240823	192700	9702224	1889	1889	1889	1889	0
26	20240823	192600	9702224	1889	1889	1889	1889	0
27	20240823	192500	9702224	1889	1889	1889	1889	0
28	20240823	192400	9702224	1889	1889	1889	1889	0
29	20240823	192300	9702224	1889	1889	1889	1889	0
30	20240823	192200	9702224	1889	1889	1889	1889	0
31	20240823	192100	9702224	1889	1889	1889	1889	0
32	20240823	192000	9702224	1889	1889	1889	1889	138
33	20240823	191900	9702224	1889	1889	1889	1889	0
34	20240823	191800	9702224	1889	1889	1889	1889	0
35	20240823	191700	9702224	1889	1889	1889	1889	0
36	20240823	191600	9702224	1889	1889	1889	1889	0
37	20240823	191500	9702224	1889	1889	1889	1889	0
38	20240823	191400	9702224	1889	1889	1889	1889	0
39	20240823	191300	9702224	1889	1889	1889	1889	0
40	20240823	191200	9702224	1889	1889	1889	1889	0
41	20240823	191100	9702224	1889	1889	1889	1889	0
42	20240823	191000	9702224	1889	1889	1889	1889	0
43	20240823	190900	9702224	1889	1889	1889	1889	0
44	20240823	190800	9702224	1889	1889	1889	1889	0
45	20240823	190700	9702224	1889	1889	1889	1889	0
46	20240823	190600	9702224	1889	1889	1889	1889	0
47	20240823	190500	9702224	1889	1889	1889	1889	0
48	20240823	190400	9702224	1889	1889	1889	1889	0
49	20240823	190300	9702224	1889	1889	1889	1889	0
50	20240823	190200	9702224	1889	1889	1889	1889	0
51	20240823	190100	9702224	1889	1889	1889	1889	0
52	20240823	190000	9702224	1889	1889	1889	1889	0
53	20240823	185900	9702224	1889	1889	1889	1889	0
54	20240823	185800	9702224	1889	1889	1889	1889	0
55	20240823	185700	9702224	1889	1889	1889	1889	0
56	20240823	185600	9702224	1889	1889	1889	1889	0
57	20240823	185500	9702224	1889	1889	1889	1889	0
58	20240823	185400	9702224	1889	1889	1889	1889	0
59	20240823	185300	9702224	1889	1889	1889	1889	0
60	20240823	185200	9702224	1889	1889	1889	1889	0
61	20240823	185100	9702224	1889	1889	1889	1889	0
62	20240823	185000	9702224	1889	1889	1889	1889	138
63	20240823	184900	9702224	1889	1889	1889	1889	0
64	20240823	184800	9702224	1889	1889	1889	1889	0
65	20240823	184700	9702224	1889	1889	1889	1889	0
66	20240823	184600	9702224	1889	1889	1889	1889	0
67	20240823	184500	9702224	1889	1889	1889	1889	0
68	20240823	184400	9702224	1889	1889	1889	1889	0
69	20240823	184300	9702224	1889	1889	1889	1889	0
70	20240823	184200	9702224	1889	1889	1889	1889	0
71	20240823	184100	9702224	1889	1889	1889	1889	0
72	20240823	184000	9702224	1889	1889	1889	1889	0
73	20240823	183900	9702224	1889	1889	1889	1889	0
74	20240823	183800	9702224	1889	1889	1889	1889	0
75	20240823	183700	9702224	1889	1889	1889	1889	0
76	20240823	183600	9702224	1889	1889	1889	1889	0
77	20240823	183500	9702224	1889	1889	1889	1889	0
78	20240823	183400	9702224	1889	1889	1889	1889	0
79	20240823	183300	9702224	1889	1889	1889	1889	0
80	20240823	183200	9702224	1889	1889	1889	1889	0
81	20240823	183100	9702224	1889	1889	1889	1889	0
82	20240823	183000	9702224	1889	1889	1889	1889	0
83	20240823	182900	9702224	1889	1889	1889	1889	0
84	20240823	182800	9702224	1889	1889	1889	1889	0
85	20240823	182700	9702224	1889	1889	1889	1889	0
86	20240823	182600	9702224	1889	1889	1889	1889	0
87	20240823	182500	9702224	1889	1889	1889	1889	0
88	20240823	182400	9702224	1889	1889	1889	1889	0
89	20240823	182300	9702224	1889	1889	1889	1889	0
90	20240823	182200	9702224	1889	1889	1889	1889	0
91	20240823	182100	9702224	1889	1889	1889	1889	0
92	20240823	182000	9702224	1889	1889	1889	1889	138
93	20240823	181900	9702224	1889	1889	1889	1889	0
94	20240823	181800	9702224	1889	1889	1889	1889	0
95	20240823	181700	9702224	1889	1889	1889	1889	0
96	20240823	181600	9702224	1889	1889	1889	1889	0
97	20240823	181500	9702224	1889	1889	1889	1889	0
98	20240823	181400	9702224	1889	1889	1889	1889	0
99	20240823	181300	9702224	1889	1889	1889	1889	0
100	20240823	181200	9702224	1889	1889	1889	1889	0
101	20240823	181100	9702224	1889	1889	1889	1889	0
102	20240823	181000	9702224	1889	1889	1889	1889	0
103	20240823	180900	9702224	1889	1889	1889	1889	0
104	20240823	180800	9702224	1889	1889	1889	1889	0
105	20240823	180700	9702224	1889	1889	1889	1889	0
106	20240823	180600	9702224	1889	1889	1889	1889	0
107	20240823	180500	9702224	1889	1889	1889	1889	0
108	20240823	180400	9702224	1889	1889	1889	1889	0
109	20240823	180300	9702224	1889	1889	1889	1889	0
110	20240823	180200	9702224	1889	1889	1889	1889	0
111	20240823	180100	9702224	1889	1889	1889	1889	0
112	20240823	180000	9702224	1889	1889	1889	1889	0
113	20240823	175900	9702224	1889	1889	1889	1889	0
114	20240823	175800	9702224	1889	1889	1889	1889	0
115	20240823	175700	9702224	1889	1889	1889	1889	0
116	20240823	175600	9702224	1889	1889	1889	1889	0
117	20240823	175500	9702224	1889	1889	1889	1889	0
118	20240823	175400	9702224	1889	1889	1889	1889	0
119	20240823	175300	9702224	1889	1889	1889	1889	0
120	20240823	175200	9702224	1889	1889	1889	1889	0
121	20240823	175100	9702224	1889	1889	1889	1889	0
122	20240823	175000	9702224	1889	1889	1889	1889	138
123	20240823	174900	9702224	1889	1889	1889	1889	0
124	20240823	174800	9702224	1889	1889	1889	1889	0
125	20240823	174700	9702224	1889	1889	1889	1889	0
126	20240823	174600	9702224	1889	1889	1889	1889	0
127	20240823	174500	9702224	1889	1889	1889	1889	0
128	20240823	174400	9702224	1889	1889	1889	1889	0
129	20240823	174300	9702224	1889	1889	1889	1889	0
130	20240823	174200	9702224	1889	1889	1889	1889	0
131	20240823	174100	9702224	1889	1889	1889	1889	0
132	20240823	174000	9702224	1889	1889	1889	1889	0
133	20240823	173900	9702224	1889	1889	1889	1889	0
134	20240823	173800	9702224	1889	1889	1889	1889	0
135	20240823	173700	9702224	1889	1889	1889	1889	0
136	20240823	173600	9702224	1889	1889	1889	1889	0
137	20240823	173500	9702224	1889	1889	1889	1889	0
138	20240823	173400	9702224	1889	1889	1889	1889	0
139	20240823	173300	9702224	1889	1889	1889	1889	0
140	20240823	173200	9702224	1889	1889	1889	1889	0
141	20240823	173100	9702224	1889	1889	1889	1889	0
142	20240823	173000	9702224	1889	1889	1889	1889	0
143	20240823	172900	9702224	1889	1889	1889	1889	0
144	20240823	172800	9702224	1889	1889	1889	1889	0
145	20240823	172700	9702224	1889	1889	1889	1889	0
146	20240823	172600	9702224	1889	1889	1889	1889	0
147	20240823	172500	9702224	1889	1889	1889	1889	0
148	20240823	172400	9702224	1889	1889	1889	1889	0
149	20240823	172300	9702224	1889	1889	1889	1889	0
150	20240823	172200	9702224	1889	1889	1889	1889	0
151	20240823	172100	9702224	1889	1889	1889	1889	0
152	20240823	172000	9702224	1889	1889	1889	1889	138
153	20240823	171900	9702224	1889	1889	1889	1889	0
154	20240823	171800	9702224	1889	1889	1889	1889	0
155	20240823	171700	9702224	1889	1889	1889	1889	0
156	20240823	171600	9702224	1889	1889	1889	1889	0
157	20240823	171500	9702224	1889	1889	1889	1889	0
158	20240823	171400	9702224	1889	1889	1889	1889	0
159	20240823	171300	9702224	1889	1889	1889	1889	0
160	20240823	171200	9702224	1889	1889	1889	1889	0
161	20240823	171100	9702224	1889	1889	1889	1889	0
162	20240823	171000	9702224	1889	1889	1889	1889	0
163	20240823	170900	9702224	1889	1889	1889	1889	0
164	20240823	170800	9702224	1889	1889	1889	1889	0
165	20240823	170700	9702224	1889	1889	1889	1889	0
166	20240823	170600	9702224	1889	1889	1889	1889	0
167	20240823	170500	9702224	1889	1889	1889	1889	0
168	20240823	170400	9702224	1889	1889	1889	1889	0
169	20240823	170300	9702224	1889	1889	1889	1889	0
170	20240823	170200	9702224	1889	1889	1889	1889	0
171	20240823	170100	9702224	1889	1889	1889	1889	0
172	20240823	170000	9702224	1889	1889	1889	1889	0
173	20240823	165900	9702224	1889	1889	1889	1889	0
174	20240823	165800	9702224	1889	1889	1889	1889	0
175	20240823	165700	9702224	1889	1889	1889	1889	0
176	20240823	165600	9702224	1889	1889	1889	1889	0
177	20240823	165500	9702224	1889	1889	1889	1889	0
178	20240823	165400	9702224	1889	1889	1889	1889	0
179	20240823	165300	9702224	1889	1889	1889	1889	0
180	20240823	165200	9702224	1889	1889	1889	1889	0
181	20240823	165100	9702224	1889	1889	1889	1889	0
182	20240823	165000	9702224	1889	1889	1889	1889	138
183	20240823	164900	9702224	1889	1889	1889	1889	0
184	20240823	164800	9702224	1889	1889	1889	1889	0
185	20240823	164700	9702224	1889	1889	1889	1889	0
186	20240823	164600	9702224	1889	1889	1889	1889	0
187	20240823	164500	9702224	1889	1889	1889	1889	0
188	20240823	164400	9702224	1889	1889	1889	1889	0
189	20240823	164300	9702224	1889	1889	1889	1889	0
190	20240823	164200	9702224	1889	1889	1889	1889	0
191	20240823	164100	9702224	1889	1889	1889	1889	0
192	20240823	164000	9702224	1889	1889	1889	1889	0
193	20240823	163900	9702224	1889	1889	1889	1889	0
194	20240823	163800	9702224	1889	1889	1889	1889	0
195	20240823	163700	9702224	1889	1889	1889	1889	0
196	20240823	163600	9702224	1889	1889	1889	1889	0
197	20240823	163500	9702224	1889	1889	1889	1889	0
198	20240823	163400	9702224	1889	1889	1889	1889	0
199	20240823	163300	9702224	1889	1889	1889	1889	0
200	20240823	163200	9702224	1889	1889	1889	1889	0
201	20240823	163100	9702224	1889	1889	1889	1889	0
202	20240823	163000	9702224	1889	1889	1889	1889	0
203	20240823	162900	9702224	1889	1889	1889	1889	0
204	20240823	162800	9702224	1889	1889	1889	1889	0
205	20240823	162700	9702224	1889	1889	1889	1889	0
206	20240823	162600	9702224	1889	1889	1889	1889	0
207	20240823	162500	9702224	1889	1889	1889	1889	0
208	20240823	162400	9702224	1889	1889	1889	1889	0
209	20240823	162300	9702224	1889	1889	1889	1889	0
210	20240823	162200	9702224	1889	1889	1889	1889	0
211	20240823	162100	9702224	1889	1889	1889	1889	0
212	20240823	162000	9702224	1889	1889	1889	1889	138
213	20240823	161900	9702224	1889	1889	1889	1889	0
214	20240823	161800	9702224	1889	1889	1889	1889	0
215	20240823	161700	9702224	1889	1889	1889	1889	0
216	20240823	161600	9702224	1889	1889	1889	1889	0
217	20240823	161500	9702224	1889	1889	1889	1889	0
218	20240823	161400	9702224	1889	1889	1889	1889	0
219	20240823	161300	9702224	1889	1889	1889	1889	0
220	20240823	161200	9702224	1889	1889	1889	1889	0
221	20240823	161100	9702224	1889	1889	1889	1889	0
222	20240823	161000	9702224	1889	1889	1889	1889	0
223	20240823	160900	9702224	1889	1889	1889	1889	0
224	20240823	160800	9702224	1889	1889	1889	1889	0
225	20240823	160700	9702224	1889	1889	1889	1889	0
226	20240823	160600	9702224	1889	1889	1889	1889	0
227	20240823	160500	9702224	1889	1889	1889	1889	0
228	20240823	160400	9702224	1889	1889	1889	1889	0
229	20240823	160300	9702224	1889	1889	1889	1889	0
230	20240823	160200	9702224	1889	1889	1889	1889	0
231	20240823	160100	9702224	1889	1889	1889	1889	0
232	20240823	160000	9702224	1889	1889	1889	1889	0
233	20240823	155900	9702224	1889	1889	1889	1889	0
234	20240823	155800	9702224	1889	1889	1889	1889	0
235	20240823	155700	9702224	1889	1889	1889	1889	0
236	20240823	155600	9702224	1889	1889	1889	1889	0
237	20240823	155500	9702224	1889	1889	1889	1889	0
238	20240823	155400	9702224	1889	1889	1889	1889	0
239	20240823	155300	9702224	1889	1889	1889	1889	0
240	20240823	155200	9702224	1889	1889	1889	1889	0
241	20240823	155100	9702224	1889	1889	1889	1889	0
242	20240823	155000	9702224	1889	1889	1889	1889	138
243	20240823	154900	9702224	1889	1889	1889	1889	0
244	20240823	154800	9702224	1889	1889	1889	1889	0
245	20240823	154700	9702224	1889	1889	1889	1889	0
246	20240823	154600	9702224	1889	1889	1889	1889	0
247	20240823	154500	9702224	1889	1889	1889	1889	0
248	20240823	154400	9702224	1889	1889	1889	1889	0
249	20240823	154300	9702224	1889	1889	1889	1889	0
250	20240823	154200	9702224	1889	1889	1889	1889	0
251	20240823	154100	9702224	1889	1889	1889	1889	0
252	20240823	154000	9702224	1889	1889	1889	1889	0
253	20240823	153900	9702224	1889	1889	1889	1889	0
254	20240823	153800	9702224	1889	1889	1889	1889	0
255	20240823	153700	9702224	1889	1889	1889	1889	0
256	20240823	153600	9702224	1889	1889	1889	1889	0
257	20240823	153500	9702224	1889	1889	1889	1889	0
258	20240823	153400	9702224	1889	1889	1889	1889	0
259	20240823	153300	9702224	1889	1889	1889	1889	0
260	20240823	153200	9702224	1889	1889	1889	1889	0
261	20240823	153100	9702224	1889	1889	1889	1889	0
262	20240823	153000	9702224	1889	1889	1889	1889	138
263	20240823	152900	9441542	1886	1886	1886	1886	0
264	20240823	152800	9441542	1886	1886	1886	1886	0
265	20240823	152700	9441542	1886	1886	1886	1886	0
266	20240823	152600	9441542	1886	1886	1886	1886	0
267	20240823	152500	9441542	1886	1886	1886	1886	0
268	20240823	152400	9441542	1886	1886	1886	1886	0
269	20240823	152300	9441542	1886	1886	1886	1886	0
270	20240823	152200	9441542	1886	1886	1886	1886	0
271	20240823	152100	9441542	1886	1886	1886	1886	0
272	20240823	152000	9441542	1886	1886	1886	1886	0
273	20240823	151900	9441542	1886	1880	1886	1880	22
274	20240823	151800	9400173	1867	1867	1867	1867	0
275	20240823	151700	9400173	1867	1867	1867	1867	0
276	20240823	151600	9400173	1867	1867	1867	1867	0
277	20240823	151500	9400173	1867	1867	1867	1867	0
278	20240823	151400	9400173	1867	1867	1867	1867	0
279	20240823	151300	9400173	1867	1867	1867	1867	0
280	20240823	151200	9400173	1867	1867	1867	1867	0
281	20240823	151100	9400173	1867	1867	1867	1867	0
282	20240823	151000	9400173	1867	1867	1867	1867	0
283	20240823	150900	9400173	1867	1867	1867	1867	0
284	20240823	150800	9400173	1867	1867	1867	1867	0
285	20240823	150700	9400173	1867	1867	1867	1867	0
286	20240823	150600	9400173	1867	1867	1867	1867	0
287	20240823	150500	9400173	1867	1867	1867	1867	0
288	20240823	150400	9400173	1867	1880	1880	1867	68
289	20240823	150300	9273075	1880	1880	1880	1880	20
290	20240823	150200	9235475	1880	1880	1880	1880	0
291	20240823	150100	9235475	1880	1880	1880	1880	0
292	20240823	150000	9235475	1880	1880	1880	1880	0
293	20240823	145900	9235475	1880	1880	1880	1880	0
294	20240823	145800	9235475	1880	1875	1880	1875	95
295	20240823	145700	9057101	1872	1872	1872	1872	0
296	20240823	145600	9057101	1872	1872	1872	1872	0
297	20240823	145500	9057101	1872	1872	1872	1872	0
298	20240823	145400	9057101	1872	1872	1872	1872	0
299	20240823	145300	9057101	1872	1872	1872	1872	0
300	20240823	145200	9057101	1872	1872	1872	1872	0
301	20240823	145100	9057101	1872	1872	1872	1872	0
302	20240823	145000	9057101	1872	1872	1872	1872	0
303	20240823	144900	9057101	1872	1872	1872	1872	0
304	20240823	144800	9057101	1872	1872	1872	1872	0
305	20240823	144700	9057101	1872	1872	1872	1872	0
306	20240823	144600	9057101	1872	1872	1872	1872	0
307	20240823	144500	9057101	1872	1872	1872	1872	0
308	20240823	144400	9057101	1872	1872	1872	1872	0
309	20240823	144300	9057101	1872	1872	1872	1872	0
310	20240823	144200	9057101	1872	1872	1872	1872	0
311	20240823	144100	9057101	1872	1872	1872	1872	150
312	20240823	144000	8776301	1872	1872	1872	1872	0
313	20240823	143900	8776301	1872	1872	1872	1872	0
314	20240823	143800	8776301	1872	1872	1872	1872	0
315	20240823	143700	8776301	1872	1872	1872	1872	1
316	20240823	143600	8774429	1865	1865	1865	1865	0
317	20240823	143500	8774429	1865	1865	1865	1865	0
318	20240823	143400	8774429	1865	1865	1865	1865	0
319	20240823	143300	8774429	1865	1865	1865	1865	0
320	20240823	143200	8774429	1865	1865	1865	1865	0
321	20240823	143100	8774429	1865	1865	1865	1865	0
322	20240823	143000	8774429	1865	1865	1865	1865	0
323	20240823	142900	8774429	1865	1865	1865	1865	0
324	20240823	142800	8774429	1865	1865	1865	1865	0
325	20240823	142700	8774429	1865	1874	1874	1865	1103
326	20240823	142600	6716157	1874	1874	1874	1874	1
327	20240823	142500	6714283	1877	1877	1877	1877	0
328	20240823	142400	6714283	1877	1877	1877	1877	0
329	20240823	142300	6714283	1877	1877	1877	1877	0
330	20240823	142200	6714283	1877	1877	1877	1877	0
331	20240823	142100	6714283	1877	1877	1877	1877	0
332	20240823	142000	6714283	1877	1877	1877	1877	0
333	20240823	141900	6714283	1877	1877	1877	1877	0
334	20240823	141800	6714283	1877	1877	1877	1877	5
335	20240823	141700	6704898	1877	1877	1877	1877	0
336	20240823	141600	6704898	1877	1876	1877	1876	50
337	20240823	141500	6611095	1875	1875	1875	1875	190
338	20240823	141400	6254845	1874	1874	1874	1874	0
339	20240823	141300	6254845	1874	1874	1874	1874	0
340	20240823	141200	6254845	1874	1874	1874	1874	0
341	20240823	141100	6254845	1874	1874	1874	1874	1
342	20240823	141000	6252971	1875	1875	1875	1875	0
343	20240823	140900	6252971	1875	1875	1875	1875	0
344	20240823	140800	6252971	1875	1875	1875	1875	0
345	20240823	140700	6252971	1875	1875	1875	1875	0
346	20240823	140600	6252971	1875	1875	1875	1875	0
347	20240823	140500	6252971	1875	1875	1875	1875	0
348	20240823	140400	6252971	1875	1875	1875	1875	0
349	20240823	140300	6252971	1875	1875	1875	1875	0
350	20240823	140200	6252971	1875	1875	1875	1875	0
351	20240823	140100	6252971	1875	1875	1875	1875	0
352	20240823	140000	6252971	1875	1875	1875	1875	0
353	20240823	135900	6252971	1875	1875	1875	1875	0
354	20240823	135800	6252971	1875	1875	1875	1875	0
355	20240823	135700	6252971	1875	1875	1875	1875	0
356	20240823	135600	6252971	1875	1875	1875	1875	0
357	20240823	135500	6252971	1875	1875	1875	1875	0
358	20240823	135400	6252971	1875	1875	1875	1875	0
359	20240823	135300	6252971	1875	1875	1875	1875	0
360	20240823	135200	6252971	1875	1875	1875	1875	0
361	20240823	135100	6252971	1875	1875	1875	1875	0
362	20240823	135000	6252971	1875	1875	1875	1875	0
363	20240823	134900	6252971	1875	1875	1875	1875	0
364	20240823	134800	6252971	1875	1875	1875	1875	1
365	20240823	134700	6251096	1874	1874	1874	1874	0
366	20240823	134600	6251096	1874	1874	1874	1874	0
367	20240823	134500	6251096	1874	1874	1874	1874	0
368	20240823	134400	6251096	1874	1874	1874	1874	0
369	20240823	134300	6251096	1874	1874	1874	1874	0
370	20240823	134200	6251096	1874	1874	1874	1874	99
371	20240823	134100	6065570	1874	1873	1874	1873	2
372	20240823	134000	6061823	1873	1873	1873	1873	0
373	20240823	133900	6061823	1873	1873	1873	1873	0
374	20240823	133800	6061823	1873	1873	1873	1873	0
375	20240823	133700	6061823	1873	1873	1873	1873	0
376	20240823	133600	6061823	1873	1873	1873	1873	0
377	20240823	133500	6061823	1873	1873	1873	1873	0
378	20240823	133400	6061823	1873	1873	1873	1873	0
379	20240823	133300	6061823	1873	1873	1873	1873	0
380	20240823	133200	6061823	1873	1873	1873	1873	1
381	20240823	133100	6059950	1865	1865	1865	1865	0
382	20240823	133000	6059950	1865	1865	1865	1865	2
383	20240823	132900	6056220	1874	1874	1874	1874	0
384	20240823	132800	6056220	1874	1874	1874	1874	0
385	20240823	132700	6056220	1874	1874	1874	1874	0
386	20240823	132600	6056220	1874	1874	1874	1874	0
387	20240823	132500	6056220	1874	1874	1874	1874	0
388	20240823	132400	6056220	1874	1874	1874	1874	0
389	20240823	132300	6056220	1874	1874	1874	1874	0
390	20240823	132200	6056220	1874	1874	1874	1874	0
391	20240823	132100	6056220	1874	1874	1874	1874	0
392	20240823	132000	6056220	1874	1874	1874	1874	0
393	20240823	131900	6056220	1874	1874	1874	1874	0
394	20240823	131800	6056220	1874	1874	1874	1874	4
395	20240823	131700	6048724	1875	1875	1875	1875	0
396	20240823	131600	6048724	1875	1875	1875	1875	0
397	20240823	131500	6048724	1875	1875	1875	1875	0
398	20240823	131400	6048724	1875	1875	1875	1875	0
399	20240823	131300	6048724	1875	1875	1875	1875	0
400	20240823	131200	6048724	1875	1875	1875	1875	0
401	20240823	131100	6048724	1875	1875	1875	1875	0
402	20240823	131000	6048724	1875	1875	1875	1875	0
403	20240823	130900	6048724	1875	1875	1875	1875	0
404	20240823	130800	6048724	1875	1875	1875	1875	0
405	20240823	130700	6048724	1875	1875	1875	1875	0
406	20240823	130600	6048724	1875	1875	1875	1875	0
407	20240823	130500	6048724	1875	1870	1875	1870	172
408	20240823	130400	5726632	1863	1863	1863	1863	10
409	20240823	130300	5708002	1863	1863	1863	1863	10
410	20240823	130200	5689372	1870	1870	1870	1870	0
411	20240823	130100	5689372	1870	1870	1870	1870	0
412	20240823	130000	5689372	1870	1870	1870	1870	0
413	20240823	125900	5689372	1870	1870	1870	1870	0
414	20240823	125800	5689372	1870	1870	1870	1870	20
415	20240823	125700	5651972	1870	1870	1870	1870	5
416	20240823	125600	5642622	1870	1870	1870	1870	0
417	20240823	125500	5642622	1870	1870	1870	1870	10
418	20240823	125400	5623922	1870	1870	1870	1870	0
419	20240823	125300	5623922	1870	1870	1870	1870	0
420	20240823	125200	5623922	1870	1870	1870	1870	0
421	20240823	125100	5623922	1870	1870	1870	1870	0
422	20240823	125000	5623922	1870	1870	1870	1870	0
423	20240823	124900	5623922	1870	1870	1870	1870	0
424	20240823	124800	5623922	1870	1870	1870	1870	0
425	20240823	124700	5623922	1870	1870	1870	1870	0
426	20240823	124600	5623922	1870	1870	1870	1870	0
427	20240823	124500	5623922	1870	1870	1870	1870	100
428	20240823	124400	5436922	1872	1872	1872	1872	0
429	20240823	124300	5436922	1872	1872	1872	1872	0
430	20240823	124200	5436922	1872	1872	1872	1872	0
431	20240823	124100	5436922	1872	1872	1872	1872	0
432	20240823	124000	5436922	1872	1872	1872	1872	0
433	20240823	123900	5436922	1872	1872	1872	1872	0
434	20240823	123800	5436922	1872	1872	1872	1872	0
435	20240823	123700	5436922	1872	1872	1872	1872	0
436	20240823	123600	5436922	1872	1872	1872	1872	0
437	20240823	123500	5436922	1872	1872	1872	1872	0
438	20240823	123400	5436922	1872	1872	1872	1872	0
439	20240823	123300	5436922	1872	1872	1872	1872	0
440	20240823	123200	5436922	1872	1872	1872	1872	0
441	20240823	123100	5436922	1872	1872	1872	1872	0
442	20240823	123000	5436922	1872	1872	1872	1872	0
443	20240823	122900	5436922	1872	1872	1872	1872	0
444	20240823	122800	5436922	1872	1872	1872	1872	75
445	20240823	122700	5296522	1872	1872	1872	1872	0
446	20240823	122600	5296522	1872	1872	1872	1872	0
447	20240823	122500	5296522	1872	1872	1872	1872	0
448	20240823	122400	5296522	1872	1872	1872	1872	0
449	20240823	122300	5296522	1872	1872	1872	1872	0
450	20240823	122200	5296522	1872	1872	1872	1872	0
451	20240823	122100	5296522	1872	1872	1872	1872	0
452	20240823	122000	5296522	1872	1872	1872	1872	0
453	20240823	121900	5296522	1872	1872	1872	1872	0
454	20240823	121800	5296522	1872	1872	1872	1872	5
455	20240823	121700	5287162	1872	1872	1872	1872	0
456	20240823	121600	5287162	1872	1872	1872	1872	0
457	20240823	121500	5287162	1872	1872	1872	1872	0
458	20240823	121400	5287162	1872	1872	1872	1872	0
459	20240823	121300	5287162	1872	1872	1872	1872	0
460	20240823	121200	5287162	1872	1872	1872	1872	0
461	20240823	121100	5287162	1872	1872	1872	1872	0
462	20240823	121000	5287162	1872	1872	1872	1872	0
463	20240823	120900	5287162	1872	1872	1872	1872	0
464	20240823	120800	5287162	1872	1872	1872	1872	0
465	20240823	120700	5287162	1872	1872	1872	1872	0
466	20240823	120600	5287162	1872	1872	1872	1872	0
467	20240823	120500	5287162	1872	1872	1872	1872	15
468	20240823	120400	5259082	1873	1873	1873	1873	1
469	20240823	120300	5257209	1862	1862	1862	1862	0
470	20240823	120200	5257209	1862	1862	1862	1862	0
471	20240823	120100	5257209	1862	1862	1862	1862	0
472	20240823	120000	5257209	1862	1862	1862	1862	0
473	20240823	115900	5257209	1862	1862	1862	1862	0
474	20240823	115800	5257209	1862	1862	1862	1862	0
475	20240823	115700	5257209	1862	1862	1862	1862	0
476	20240823	115600	5257209	1862	1862	1862	1862	0
477	20240823	115500	5257209	1862	1862	1862	1862	0
478	20240823	115400	5257209	1862	1862	1862	1862	0
479	20240823	115300	5257209	1862	1862	1862	1862	0
480	20240823	115200	5257209	1862	1862	1862	1862	0
481	20240823	115100	5257209	1862	1862	1862	1862	0
482	20240823	115000	5257209	1862	1862	1862	1862	0
483	20240823	114900	5257209	1862	1862	1862	1862	0
484	20240823	114800	5257209	1862	1862	1862	1862	0
485	20240823	114700	5257209	1862	1862	1862	1862	100
486	20240823	114600	5071009	1862	1862	1862	1862	0
487	20240823	114500	5071009	1862	1862	1862	1862	0
488	20240823	114400	5071009	1862	1862	1862	1862	0
489	20240823	114300	5071009	1862	1862	1862	1862	0
490	20240823	114200	5071009	1862	1862	1862	1862	0
491	20240823	114100	5071009	1862	1862	1862	1862	0
492	20240823	114000	5071009	1862	1862	1862	1862	0
493	20240823	113900	5071009	1862	1862	1862	1862	0
494	20240823	113800	5071009	1862	1862	1862	1862	0
495	20240823	113700	5071009	1862	1862	1862	1862	0
496	20240823	113600	5071009	1862	1862	1862	1862	0
497	20240823	113500	5071009	1862	1862	1862	1862	0
498	20240823	113400	5071009	1862	1862	1862	1862	0
499	20240823	113300	5071009	1862	1862	1862	1862	0
500	20240823	113200	5071009	1862	1862	1862	1862	0
501	20240823	113100	5071009	1862	1862	1862	1862	0
502	20240823	113000	5071009	1862	1862	1862	1862	0
503	20240823	112900	5071009	1862	1862	1862	1862	100
504	20240823	112800	4884809	1875	1875	1875	1875	0
505	20240823	112700	4884809	1875	1875	1875	1875	0
506	20240823	112600	4884809	1875	1875	1875	1875	0
507	20240823	112500	4884809	1875	1875	1875	1875	0
508	20240823	112400	4884809	1875	1875	1875	1875	0
509	20240823	112300	4884809	1875	1875	1875	1875	0
510	20240823	112200	4884809	1875	1875	1875	1875	0
511	20240823	112100	4884809	1875	1875	1875	1875	0
512	20240823	112000	4884809	1875	1875	1875	1875	0
513	20240823	111900	4884809	1875	1875	1875	1875	0
514	20240823	111800	4884809	1875	1875	1875	1875	0
515	20240823	111700	4884809	1875	1875	1875	1875	0
516	20240823	111600	4884809	1875	1875	1875	1875	0
517	20240823	111500	4884809	1875	1875	1875	1875	0
518	20240823	111400	4884809	1875	1875	1875	1875	0
519	20240823	111300	4884809	1875	1875	1875	1875	0
520	20240823	111200	4884809	1875	1875	1875	1875	0
521	20240823	111100	4884809	1875	1875	1875	1875	0
522	20240823	111000	4884809	1875	1875	1875	1875	0
523	20240823	110900	4884809	1875	1875	1875	1875	0
524	20240823	110800	4884809	1875	1875	1875	1875	0
525	20240823	110700	4884809	1875	1875	1875	1875	0
526	20240823	110600	4884809	1875	1875	1875	1875	0
527	20240823	110500	4884809	1875	1875	1875	1875	0
528	20240823	110400	4884809	1875	1875	1875	1875	0
529	20240823	110300	4884809	1875	1875	1875	1875	0
530	20240823	110200	4884809	1875	1875	1875	1875	0
531	20240823	110100	4884809	1875	1875	1875	1875	0
532	20240823	110000	4884809	1875	1875	1875	1875	10
533	20240823	105900	4866059	1875	1875	1875	1875	0
534	20240823	105800	4866059	1875	1875	1875	1875	0
535	20240823	105700	4866059	1875	1875	1875	1875	0
536	20240823	105600	4866059	1875	1875	1875	1875	0
537	20240823	105500	4866059	1875	1875	1875	1875	0
538	20240823	105400	4866059	1875	1875	1875	1875	0
539	20240823	105300	4866059	1875	1875	1875	1875	0
540	20240823	105200	4866059	1875	1875	1875	1875	0
541	20240823	105100	4866059	1875	1875	1875	1875	0
542	20240823	105000	4866059	1875	1875	1875	1875	0
543	20240823	104900	4866059	1875	1875	1875	1875	0
544	20240823	104800	4866059	1875	1875	1875	1875	0
545	20240823	104700	4866059	1875	1875	1875	1875	0
546	20240823	104600	4866059	1875	1875	1875	1875	0
547	20240823	104500	4866059	1875	1875	1875	1875	0
548	20240823	104400	4866059	1875	1875	1875	1875	0
549	20240823	104300	4866059	1875	1875	1875	1875	0
550	20240823	104200	4866059	1875	1875	1875	1875	0
551	20240823	104100	4866059	1875	1875	1875	1875	0
552	20240823	104000	4866059	1875	1875	1875	1875	0
553	20240823	103900	4866059	1875	1875	1875	1875	0
554	20240823	103800	4866059	1875	1875	1875	1875	0
555	20240823	103700	4866059	1875	1875	1875	1875	0
556	20240823	103600	4866059	1875	1875	1875	1875	0
557	20240823	103500	4866059	1875	1875	1875	1875	0
558	20240823	103400	4866059	1875	1875	1875	1875	0
559	20240823	103300	4866059	1875	1875	1875	1875	0
560	20240823	103200	4866059	1875	1875	1875	1875	0
561	20240823	103100	4866059	1875	1875	1875	1875	0
562	20240823	103000	4866059	1875	1875	1875	1875	0
563	20240823	102900	4866059	1875	1875	1875	1875	0
564	20240823	102800	4866059	1875	1875	1875	1875	10
565	20240823	102700	4847309	1875	1875	1875	1875	0
566	20240823	102600	4847309	1875	1875	1875	1875	30
567	20240823	102500	4791059	1874	1874	1874	1874	0
568	20240823	102400	4791059	1874	1874	1874	1874	0
569	20240823	102300	4791059	1874	1874	1874	1874	0
570	20240823	102200	4791059	1874	1874	1874	1874	0
571	20240823	102100	4791059	1874	1874	1874	1874	0
572	20240823	102000	4791059	1874	1874	1874	1874	0
573	20240823	101900	4791059	1874	1874	1874	1874	0
574	20240823	101800	4791059	1874	1874	1874	1874	0
575	20240823	101700	4791059	1874	1874	1874	1874	0
576	20240823	101600	4791059	1874	1874	1874	1874	0
577	20240823	101500	4791059	1874	1874	1874	1874	0
578	20240823	101400	4791059	1874	1874	1874	1874	0
579	20240823	101300	4791059	1874	1874	1874	1874	0
580	20240823	101200	4791059	1874	1874	1874	1874	10
581	20240823	101100	4772319	1874	1874	1874	1874	0
582	20240823	101000	4772319	1874	1874	1874	1874	0
583	20240823	100900	4772319	1874	1874	1874	1874	10
584	20240823	100800	4753579	1874	1874	1874	1874	0
585	20240823	100700	4753579	1874	1874	1874	1874	10
586	20240823	100600	4734839	1874	1874	1874	1874	0
587	20240823	100500	4734839	1874	1874	1874	1874	0
588	20240823	100400	4734839	1874	1874	1874	1874	0
589	20240823	100300	4734839	1874	1874	1874	1874	0
590	20240823	100200	4734839	1874	1874	1874	1874	0
591	20240823	100100	4734839	1874	1874	1874	1874	220
592	20240823	100000	4322559	1876	1876	1876	1876	0
593	20240823	095900	4322559	1876	1874	1876	1874	90
594	20240823	095800	4153897	1874	1874	1874	1874	0
595	20240823	095700	4153897	1874	1874	1874	1874	0
596	20240823	095600	4153897	1874	1874	1874	1874	0
597	20240823	095500	4153897	1874	1874	1874	1874	0
598	20240823	095400	4153897	1874	1874	1874	1874	0
599	20240823	095300	4153897	1874	1874	1874	1874	0
600	20240823	095200	4153897	1874	1874	1874	1874	0
601	20240823	095100	4153897	1874	1873	1874	1873	600
602	20240823	095000	3029778	1873	1873	1873	1873	0
603	20240823	094900	3029778	1873	1873	1873	1873	0
604	20240823	094800	3029778	1873	1873	1873	1873	0
605	20240823	094700	3029778	1873	1873	1873	1873	0
606	20240823	094600	3029778	1873	1873	1873	1873	0
607	20240823	094500	3029778	1873	1873	1873	1873	1
608	20240823	094400	3027905	1874	1874	1874	1874	0
609	20240823	094300	3027905	1874	1874	1874	1874	0
610	20240823	094200	3027905	1874	1874	1874	1874	0
611	20240823	094100	3027905	1874	1874	1874	1874	0
612	20240823	094000	3027905	1874	1874	1874	1874	0
613	20240823	093900	3027905	1874	1874	1874	1874	0
614	20240823	093800	3027905	1874	1869	1874	1869	400
615	20240823	093700	2279421	1870	1870	1870	1870	0
616	20240823	093600	2279421	1870	1870	1870	1870	0
617	20240823	093500	2279421	1870	1870	1870	1870	0
618	20240823	093400	2279421	1870	1870	1870	1870	1
619	20240823	093300	2277551	1854	1857	1857	1854	208
620	20240823	093200	1891916	1874	1865	1874	1865	61
621	20240823	093100	1778073	1865	1865	1865	1865	0
622	20240823	093000	1778073	1865	1865	1865	1865	0
623	20240823	092900	1778073	1865	1865	1865	1865	0
624	20240823	092800	1778073	1865	1865	1865	1865	0
625	20240823	092700	1778073	1865	1865	1865	1865	100
626	20240823	092600	1591573	1865	1865	1865	1865	200
627	20240823	092500	1218573	1863	1863	1863	1863	0
628	20240823	092400	1218573	1863	1863	1863	1863	0
629	20240823	092300	1218573	1863	1863	1863	1863	0
630	20240823	092200	1218573	1863	1863	1863	1863	0
631	20240823	092100	1218573	1863	1863	1863	1863	0
632	20240823	092000	1218573	1863	1863	1863	1863	0
633	20240823	091900	1218573	1863	1863	1863	1863	0
634	20240823	091800	1218573	1863	1863	1863	1863	0
635	20240823	091700	1218573	1863	1863	1863	1863	0
636	20240823	091600	1218573	1863	1863	1863	1863	0
637	20240823	091500	1218573	1863	1863	1863	1863	0
638	20240823	091400	1218573	1863	1863	1863	1863	0
639	20240823	091300	1218573	1863	1863	1863	1863	0
640	20240823	091200	1218573	1863	1858	1863	1858	576
641	20240823	091100	145675	1842	1842	1842	1842	0
642	20240823	091000	145675	1842	1842	1842	1842	0
643	20240823	090900	145675	1842	1842	1842	1842	0
644	20240823	090800	145675	1842	1847	1847	1842	52
645	20240823	090700	49843	1847	1847	1847	1847	0
646	20240823	090600	49843	1847	1847	1847	1847	0
647	20240823	090500	49843	1847	1847	1847	1847	1
648	20240823	090400	47996	1846	1846	1846	1846	0
649	20240823	090300	47996	1846	1846	1846	1846	0
650	20240823	090200	47996	1846	1846	1846	1846	0
651	20240823	090100	47996	1846	1846	1846	1846	0
652	20240823	090000	47996	1846	1846	1846	1846	26