KissMeData/080420/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195100	15949661	1865	1865	1865	1865	59
3	20240822	195000	15949661	1865	1865	1865	1865	0
4	20240822	194900	15949661	1865	1865	1865	1865	0
5	20240822	194800	15949661	1865	1865	1865	1865	0
6	20240822	194700	15949661	1865	1865	1865	1865	0
7	20240822	194600	15949661	1865	1865	1865	1865	0
8	20240822	194500	15949661	1865	1865	1865	1865	0
9	20240822	194400	15949661	1865	1865	1865	1865	0
10	20240822	194300	15949661	1865	1865	1865	1865	0
11	20240822	194200	15949661	1865	1865	1865	1865	0
12	20240822	194100	15949661	1865	1865	1865	1865	0
13	20240822	194000	15949661	1865	1865	1865	1865	0
14	20240822	193900	15949661	1865	1865	1865	1865	0
15	20240822	193800	15949661	1865	1865	1865	1865	0
16	20240822	193700	15949661	1865	1865	1865	1865	0
17	20240822	193600	15949661	1865	1865	1865	1865	0
18	20240822	193500	15949661	1865	1865	1865	1865	0
19	20240822	193400	15949661	1865	1865	1865	1865	0
20	20240822	193300	15949661	1865	1865	1865	1865	0
21	20240822	193200	15949661	1865	1865	1865	1865	0
22	20240822	193100	15949661	1865	1865	1865	1865	0
23	20240822	193000	15949661	1865	1865	1865	1865	0
24	20240822	192900	15949661	1865	1865	1865	1865	0
25	20240822	192800	15949661	1865	1865	1865	1865	0
26	20240822	192700	15949661	1865	1865	1865	1865	0
27	20240822	192600	15949661	1865	1865	1865	1865	0
28	20240822	192500	15949661	1865	1865	1865	1865	0
29	20240822	192400	15949661	1865	1865	1865	1865	0
30	20240822	192300	15949661	1865	1865	1865	1865	0
31	20240822	192200	15949661	1865	1865	1865	1865	0
32	20240822	192100	15949661	1865	1865	1865	1865	59
33	20240822	192000	15949661	1865	1865	1865	1865	0
34	20240822	191900	15949661	1865	1865	1865	1865	0
35	20240822	191800	15949661	1865	1865	1865	1865	0
36	20240822	191700	15949661	1865	1865	1865	1865	0
37	20240822	191600	15949661	1865	1865	1865	1865	0
38	20240822	191500	15949661	1865	1865	1865	1865	0
39	20240822	191400	15949661	1865	1865	1865	1865	0
40	20240822	191300	15949661	1865	1865	1865	1865	0
41	20240822	191200	15949661	1865	1865	1865	1865	0
42	20240822	191100	15949661	1865	1865	1865	1865	0
43	20240822	191000	15949661	1865	1865	1865	1865	0
44	20240822	190900	15949661	1865	1865	1865	1865	0
45	20240822	190800	15949661	1865	1865	1865	1865	0
46	20240822	190700	15949661	1865	1865	1865	1865	0
47	20240822	190600	15949661	1865	1865	1865	1865	0
48	20240822	190500	15949661	1865	1865	1865	1865	0
49	20240822	190400	15949661	1865	1865	1865	1865	0
50	20240822	190300	15949661	1865	1865	1865	1865	0
51	20240822	190200	15949661	1865	1865	1865	1865	0
52	20240822	190100	15949661	1865	1865	1865	1865	0
53	20240822	190000	15949661	1865	1865	1865	1865	0
54	20240822	185900	15949661	1865	1865	1865	1865	0
55	20240822	185800	15949661	1865	1865	1865	1865	0
56	20240822	185700	15949661	1865	1865	1865	1865	0
57	20240822	185600	15949661	1865	1865	1865	1865	0
58	20240822	185500	15949661	1865	1865	1865	1865	0
59	20240822	185400	15949661	1865	1865	1865	1865	0
60	20240822	185300	15949661	1865	1865	1865	1865	0
61	20240822	185200	15949661	1865	1865	1865	1865	0
62	20240822	185100	15949661	1865	1865	1865	1865	59
63	20240822	185000	15949661	1865	1865	1865	1865	0
64	20240822	184900	15949661	1865	1865	1865	1865	0
65	20240822	184800	15949661	1865	1865	1865	1865	0
66	20240822	184700	15949661	1865	1865	1865	1865	0
67	20240822	184600	15949661	1865	1865	1865	1865	0
68	20240822	184500	15949661	1865	1865	1865	1865	0
69	20240822	184400	15949661	1865	1865	1865	1865	0
70	20240822	184300	15949661	1865	1865	1865	1865	0
71	20240822	184200	15949661	1865	1865	1865	1865	0
72	20240822	184100	15949661	1865	1865	1865	1865	0
73	20240822	184000	15949661	1865	1865	1865	1865	0
74	20240822	183900	15949661	1865	1865	1865	1865	0
75	20240822	183800	15949661	1865	1865	1865	1865	0
76	20240822	183700	15949661	1865	1865	1865	1865	0
77	20240822	183600	15949661	1865	1865	1865	1865	0
78	20240822	183500	15949661	1865	1865	1865	1865	0
79	20240822	183400	15949661	1865	1865	1865	1865	0
80	20240822	183300	15949661	1865	1865	1865	1865	0
81	20240822	183200	15949661	1865	1865	1865	1865	0
82	20240822	183100	15949661	1865	1865	1865	1865	0
83	20240822	183000	15949661	1865	1865	1865	1865	0
84	20240822	182900	15949661	1865	1865	1865	1865	0
85	20240822	182800	15949661	1865	1865	1865	1865	0
86	20240822	182700	15949661	1865	1865	1865	1865	0
87	20240822	182600	15949661	1865	1865	1865	1865	0
88	20240822	182500	15949661	1865	1865	1865	1865	0
89	20240822	182400	15949661	1865	1865	1865	1865	0
90	20240822	182300	15949661	1865	1865	1865	1865	0
91	20240822	182200	15949661	1865	1865	1865	1865	0
92	20240822	182100	15949661	1865	1865	1865	1865	59
93	20240822	182000	15949661	1865	1865	1865	1865	0
94	20240822	181900	15949661	1865	1865	1865	1865	0
95	20240822	181800	15949661	1865	1865	1865	1865	0
96	20240822	181700	15949661	1865	1865	1865	1865	0
97	20240822	181600	15949661	1865	1865	1865	1865	0
98	20240822	181500	15949661	1865	1865	1865	1865	0
99	20240822	181400	15949661	1865	1865	1865	1865	0
100	20240822	181300	15949661	1865	1865	1865	1865	0
101	20240822	181200	15949661	1865	1865	1865	1865	0
102	20240822	181100	15949661	1865	1865	1865	1865	0
103	20240822	181000	15949661	1865	1865	1865	1865	0
104	20240822	180900	15949661	1865	1865	1865	1865	0
105	20240822	180800	15949661	1865	1865	1865	1865	0
106	20240822	180700	15949661	1865	1865	1865	1865	0
107	20240822	180600	15949661	1865	1865	1865	1865	0
108	20240822	180500	15949661	1865	1865	1865	1865	0
109	20240822	180400	15949661	1865	1865	1865	1865	0
110	20240822	180300	15949661	1865	1865	1865	1865	0
111	20240822	180200	15949661	1865	1865	1865	1865	0
112	20240822	180100	15949661	1865	1865	1865	1865	0
113	20240822	180000	15949661	1865	1865	1865	1865	0
114	20240822	175900	15949661	1865	1865	1865	1865	0
115	20240822	175800	15949661	1865	1865	1865	1865	0
116	20240822	175700	15949661	1865	1865	1865	1865	0
117	20240822	175600	15949661	1865	1865	1865	1865	0
118	20240822	175500	15949661	1865	1865	1865	1865	0
119	20240822	175400	15949661	1865	1865	1865	1865	0
120	20240822	175300	15949661	1865	1865	1865	1865	0
121	20240822	175200	15949661	1865	1865	1865	1865	0
122	20240822	175100	15949661	1865	1865	1865	1865	59
123	20240822	175000	15949661	1865	1865	1865	1865	0
124	20240822	174900	15949661	1865	1865	1865	1865	0
125	20240822	174800	15949661	1865	1865	1865	1865	0
126	20240822	174700	15949661	1865	1865	1865	1865	0
127	20240822	174600	15949661	1865	1865	1865	1865	0
128	20240822	174500	15949661	1865	1865	1865	1865	0
129	20240822	174400	15949661	1865	1865	1865	1865	0
130	20240822	174300	15949661	1865	1865	1865	1865	0
131	20240822	174200	15949661	1865	1865	1865	1865	0
132	20240822	174100	15949661	1865	1865	1865	1865	0
133	20240822	174000	15949661	1865	1865	1865	1865	0
134	20240822	173900	15949661	1865	1865	1865	1865	0
135	20240822	173800	15949661	1865	1865	1865	1865	0
136	20240822	173700	15949661	1865	1865	1865	1865	0
137	20240822	173600	15949661	1865	1865	1865	1865	0
138	20240822	173500	15949661	1865	1865	1865	1865	0
139	20240822	173400	15949661	1865	1865	1865	1865	0
140	20240822	173300	15949661	1865	1865	1865	1865	0
141	20240822	173200	15949661	1865	1865	1865	1865	0
142	20240822	173100	15949661	1865	1865	1865	1865	0
143	20240822	173000	15949661	1865	1865	1865	1865	0
144	20240822	172900	15949661	1865	1865	1865	1865	0
145	20240822	172800	15949661	1865	1865	1865	1865	0
146	20240822	172700	15949661	1865	1865	1865	1865	0
147	20240822	172600	15949661	1865	1865	1865	1865	0
148	20240822	172500	15949661	1865	1865	1865	1865	0
149	20240822	172400	15949661	1865	1865	1865	1865	0
150	20240822	172300	15949661	1865	1865	1865	1865	0
151	20240822	172200	15949661	1865	1865	1865	1865	0
152	20240822	172100	15949661	1865	1865	1865	1865	59
153	20240822	172000	15949661	1865	1865	1865	1865	0
154	20240822	171900	15949661	1865	1865	1865	1865	0
155	20240822	171800	15949661	1865	1865	1865	1865	0
156	20240822	171700	15949661	1865	1865	1865	1865	0
157	20240822	171600	15949661	1865	1865	1865	1865	0
158	20240822	171500	15949661	1865	1865	1865	1865	0
159	20240822	171400	15949661	1865	1865	1865	1865	0
160	20240822	171300	15949661	1865	1865	1865	1865	0
161	20240822	171200	15949661	1865	1865	1865	1865	0
162	20240822	171100	15949661	1865	1865	1865	1865	0
163	20240822	171000	15949661	1865	1865	1865	1865	0
164	20240822	170900	15949661	1865	1865	1865	1865	0
165	20240822	170800	15949661	1865	1865	1865	1865	0
166	20240822	170700	15949661	1865	1865	1865	1865	0
167	20240822	170600	15949661	1865	1865	1865	1865	0
168	20240822	170500	15949661	1865	1865	1865	1865	0
169	20240822	170400	15949661	1865	1865	1865	1865	0
170	20240822	170300	15949661	1865	1865	1865	1865	0
171	20240822	170200	15949661	1865	1865	1865	1865	0
172	20240822	170100	15949661	1865	1865	1865	1865	0
173	20240822	170000	15949661	1865	1865	1865	1865	0
174	20240822	165900	15949661	1865	1865	1865	1865	0
175	20240822	165800	15949661	1865	1865	1865	1865	0
176	20240822	165700	15949661	1865	1865	1865	1865	0
177	20240822	165600	15949661	1865	1865	1865	1865	0
178	20240822	165500	15949661	1865	1865	1865	1865	0
179	20240822	165400	15949661	1865	1865	1865	1865	0
180	20240822	165300	15949661	1865	1865	1865	1865	0
181	20240822	165200	15949661	1865	1865	1865	1865	0
182	20240822	165100	15949661	1865	1865	1865	1865	59
183	20240822	165000	15949661	1865	1865	1865	1865	0
184	20240822	164900	15949661	1865	1865	1865	1865	0
185	20240822	164800	15949661	1865	1865	1865	1865	0
186	20240822	164700	15949661	1865	1865	1865	1865	0
187	20240822	164600	15949661	1865	1865	1865	1865	0
188	20240822	164500	15949661	1865	1865	1865	1865	0
189	20240822	164400	15949661	1865	1865	1865	1865	0
190	20240822	164300	15949661	1865	1865	1865	1865	0
191	20240822	164200	15949661	1865	1865	1865	1865	0
192	20240822	164100	15949661	1865	1865	1865	1865	0
193	20240822	164000	15949661	1865	1865	1865	1865	0
194	20240822	163900	15949661	1865	1865	1865	1865	0
195	20240822	163800	15949661	1865	1865	1865	1865	0
196	20240822	163700	15949661	1865	1865	1865	1865	0
197	20240822	163600	15949661	1865	1865	1865	1865	0
198	20240822	163500	15949661	1865	1865	1865	1865	0
199	20240822	163400	15949661	1865	1865	1865	1865	0
200	20240822	163300	15949661	1865	1865	1865	1865	0
201	20240822	163200	15949661	1865	1865	1865	1865	0
202	20240822	163100	15949661	1865	1865	1865	1865	0
203	20240822	163000	15949661	1865	1865	1865	1865	0
204	20240822	162900	15949661	1865	1865	1865	1865	0
205	20240822	162800	15949661	1865	1865	1865	1865	0
206	20240822	162700	15949661	1865	1865	1865	1865	0
207	20240822	162600	15949661	1865	1865	1865	1865	0
208	20240822	162500	15949661	1865	1865	1865	1865	0
209	20240822	162400	15949661	1865	1865	1865	1865	0
210	20240822	162300	15949661	1865	1865	1865	1865	0
211	20240822	162200	15949661	1865	1865	1865	1865	0
212	20240822	162100	15949661	1865	1865	1865	1865	59
213	20240822	162000	15949661	1865	1865	1865	1865	0
214	20240822	161900	15949661	1865	1865	1865	1865	0
215	20240822	161800	15949661	1865	1865	1865	1865	0
216	20240822	161700	15949661	1865	1865	1865	1865	0
217	20240822	161600	15949661	1865	1865	1865	1865	0
218	20240822	161500	15949661	1865	1865	1865	1865	0
219	20240822	161400	15949661	1865	1865	1865	1865	0
220	20240822	161300	15949661	1865	1865	1865	1865	0
221	20240822	161200	15949661	1865	1865	1865	1865	0
222	20240822	161100	15949661	1865	1865	1865	1865	0
223	20240822	161000	15949661	1865	1865	1865	1865	0
224	20240822	160900	15949661	1865	1865	1865	1865	0
225	20240822	160800	15949661	1865	1865	1865	1865	0
226	20240822	160700	15949661	1865	1865	1865	1865	0
227	20240822	160600	15949661	1865	1865	1865	1865	0
228	20240822	160500	15949661	1865	1865	1865	1865	0
229	20240822	160400	15949661	1865	1865	1865	1865	0
230	20240822	160300	15949661	1865	1865	1865	1865	0
231	20240822	160200	15949661	1865	1865	1865	1865	0
232	20240822	160100	15949661	1865	1865	1865	1865	0
233	20240822	160000	15949661	1865	1865	1865	1865	0
234	20240822	155900	15949661	1865	1865	1865	1865	0
235	20240822	155800	15949661	1865	1865	1865	1865	0
236	20240822	155700	15949661	1865	1865	1865	1865	0
237	20240822	155600	15949661	1865	1865	1865	1865	0
238	20240822	155500	15949661	1865	1865	1865	1865	0
239	20240822	155400	15949661	1865	1865	1865	1865	0
240	20240822	155300	15949661	1865	1865	1865	1865	0
241	20240822	155200	15949661	1865	1865	1865	1865	0
242	20240822	155100	15949661	1865	1865	1865	1865	59
243	20240822	155000	15949661	1865	1865	1865	1865	0
244	20240822	154900	15949661	1865	1865	1865	1865	0
245	20240822	154800	15949661	1865	1865	1865	1865	0
246	20240822	154700	15949661	1865	1865	1865	1865	0
247	20240822	154600	15949661	1865	1865	1865	1865	0
248	20240822	154500	15949661	1865	1865	1865	1865	0
249	20240822	154400	15949661	1865	1865	1865	1865	0
250	20240822	154300	15949661	1865	1865	1865	1865	0
251	20240822	154200	15949661	1865	1865	1865	1865	0
252	20240822	154100	15949661	1865	1865	1865	1865	0
253	20240822	154000	15949661	1865	1865	1865	1865	0
254	20240822	153900	15949661	1865	1865	1865	1865	0
255	20240822	153800	15949661	1865	1865	1865	1865	0
256	20240822	153700	15949661	1865	1865	1865	1865	0
257	20240822	153600	15949661	1865	1865	1865	1865	0
258	20240822	153500	15949661	1865	1865	1865	1865	0
259	20240822	153400	15949661	1865	1865	1865	1865	0
260	20240822	153300	15949661	1865	1865	1865	1865	0
261	20240822	153200	15949661	1865	1865	1865	1865	0
262	20240822	153100	15949661	1865	1865	1865	1865	0
263	20240822	153000	15949661	1865	1865	1865	1865	59
264	20240822	152900	15839626	1849	1849	1849	1849	0
265	20240822	152800	15839626	1849	1849	1849	1849	0
266	20240822	152700	15839626	1849	1849	1849	1849	0
267	20240822	152600	15839626	1849	1849	1849	1849	0
268	20240822	152500	15839626	1849	1849	1849	1849	0
269	20240822	152400	15839626	1849	1849	1849	1849	0
270	20240822	152300	15839626	1849	1849	1849	1849	0
271	20240822	152200	15839626	1849	1849	1849	1849	0
272	20240822	152100	15839626	1849	1849	1849	1849	0
273	20240822	152000	15839626	1849	1849	1849	1849	0
274	20240822	151900	15839626	1849	1849	1849	1849	1
275	20240822	151800	15837777	1865	1865	1865	1865	0
276	20240822	151700	15837777	1865	1865	1865	1865	0
277	20240822	151600	15837777	1865	1865	1865	1865	1
278	20240822	151500	15835912	1865	1865	1865	1865	0
279	20240822	151400	15835912	1865	1865	1865	1865	0
280	20240822	151300	15835912	1865	1865	1865	1865	0
281	20240822	151200	15835912	1865	1865	1865	1865	0
282	20240822	151100	15835912	1865	1865	1865	1865	0
283	20240822	151000	15835912	1865	1865	1865	1865	0
284	20240822	150900	15835912	1865	1865	1865	1865	0
285	20240822	150800	15835912	1865	1865	1865	1865	0
286	20240822	150700	15835912	1865	1865	1865	1865	0
287	20240822	150600	15835912	1865	1864	1865	1864	389
288	20240822	150500	15110438	1864	1864	1864	1864	0
289	20240822	150400	15110438	1864	1850	1864	1850	16
290	20240822	150300	15080824	1850	1850	1850	1850	0
291	20240822	150200	15080824	1850	1850	1850	1850	10
292	20240822	150100	15062324	1848	1848	1848	1848	0
293	20240822	150000	15062324	1848	1848	1848	1848	0
294	20240822	145900	15062324	1848	1848	1848	1848	0
295	20240822	145800	15062324	1848	1848	1848	1848	81
296	20240822	145700	14912636	1848	1848	1848	1848	0
297	20240822	145600	14912636	1848	1848	1848	1848	0
298	20240822	145500	14912636	1848	1848	1848	1848	0
299	20240822	145400	14912636	1848	1848	1848	1848	9
300	20240822	145300	14896004	1848	1848	1848	1848	0
301	20240822	145200	14896004	1848	1848	1848	1848	0
302	20240822	145100	14896004	1848	1848	1848	1848	0
303	20240822	145000	14896004	1848	1848	1848	1848	0
304	20240822	144900	14896004	1848	1848	1848	1848	0
305	20240822	144800	14896004	1848	1848	1848	1848	0
306	20240822	144700	14896004	1848	1848	1848	1848	0
307	20240822	144600	14896004	1848	1848	1848	1848	0
308	20240822	144500	14896004	1848	1848	1848	1848	180
309	20240822	144400	14563364	1850	1850	1850	1850	0
310	20240822	144300	14563364	1850	1850	1850	1850	0
311	20240822	144200	14563364	1850	1850	1850	1850	3
312	20240822	144100	14557814	1850	1850	1850	1850	30
313	20240822	144000	14502314	1850	1850	1850	1850	0
314	20240822	143900	14502314	1850	1850	1850	1850	0
315	20240822	143800	14502314	1850	1850	1850	1850	0
316	20240822	143700	14502314	1850	1850	1850	1850	0
317	20240822	143600	14502314	1850	1850	1850	1850	0
318	20240822	143500	14502314	1850	1850	1850	1850	100
319	20240822	143400	14317314	1850	1850	1850	1850	0
320	20240822	143300	14317314	1850	1850	1850	1850	0
321	20240822	143200	14317314	1850	1850	1850	1850	1
322	20240822	143100	14315464	1850	1850	1850	1850	0
323	20240822	143000	14315464	1850	1850	1850	1850	0
324	20240822	142900	14315464	1850	1850	1850	1850	0
325	20240822	142800	14315464	1850	1850	1850	1850	0
326	20240822	142700	14315464	1850	1850	1850	1850	0
327	20240822	142600	14315464	1850	1850	1850	1850	0
328	20240822	142500	14315464	1850	1850	1850	1850	0
329	20240822	142400	14315464	1850	1850	1850	1850	0
330	20240822	142300	14315464	1850	1850	1850	1850	0
331	20240822	142200	14315464	1850	1850	1850	1850	0
332	20240822	142100	14315464	1850	1850	1850	1850	0
333	20240822	142000	14315464	1850	1850	1850	1850	0
334	20240822	141900	14315464	1850	1850	1850	1850	0
335	20240822	141800	14315464	1850	1850	1850	1850	0
336	20240822	141700	14315464	1850	1850	1850	1850	0
337	20240822	141600	14315464	1850	1850	1850	1850	0
338	20240822	141500	14315464	1850	1849	1850	1849	88
339	20240822	141400	14152714	1849	1849	1849	1849	0
340	20240822	141300	14152714	1849	1849	1849	1849	500
341	20240822	141200	13228214	1848	1848	1848	1848	0
342	20240822	141100	13228214	1848	1848	1848	1848	0
343	20240822	141000	13228214	1848	1848	1848	1848	0
344	20240822	140900	13228214	1848	1848	1848	1848	4
345	20240822	140800	13220822	1849	1849	1849	1849	0
346	20240822	140700	13220822	1849	1849	1849	1849	0
347	20240822	140600	13220822	1849	1849	1849	1849	0
348	20240822	140500	13220822	1849	1849	1849	1849	0
349	20240822	140400	13220822	1849	1849	1849	1849	0
350	20240822	140300	13220822	1849	1849	1849	1849	0
351	20240822	140200	13220822	1849	1849	1849	1849	0
352	20240822	140100	13220822	1849	1849	1849	1849	0
353	20240822	140000	13220822	1849	1849	1849	1849	0
354	20240822	135900	13220822	1849	1849	1849	1849	0
355	20240822	135800	13220822	1849	1849	1849	1849	0
356	20240822	135700	13220822	1849	1849	1849	1849	0
357	20240822	135600	13220822	1849	1849	1849	1849	0
358	20240822	135500	13220822	1849	1849	1849	1849	0
359	20240822	135400	13220822	1849	1849	1849	1849	0
360	20240822	135300	13220822	1849	1849	1849	1849	0
361	20240822	135200	13220822	1849	1849	1849	1849	0
362	20240822	135100	13220822	1849	1849	1849	1849	0
363	20240822	135000	13220822	1849	1849	1849	1849	0
364	20240822	134900	13220822	1849	1849	1849	1849	0
365	20240822	134800	13220822	1849	1849	1849	1849	0
366	20240822	134700	13220822	1849	1849	1849	1849	0
367	20240822	134600	13220822	1849	1849	1849	1849	0
368	20240822	134500	13220822	1849	1849	1849	1849	0
369	20240822	134400	13220822	1849	1849	1849	1849	0
370	20240822	134300	13220822	1849	1849	1849	1849	0
371	20240822	134200	13220822	1849	1849	1849	1849	0
372	20240822	134100	13220822	1849	1849	1849	1849	0
373	20240822	134000	13220822	1849	1849	1849	1849	0
374	20240822	133900	13220822	1849	1849	1849	1849	0
375	20240822	133800	13220822	1849	1849	1849	1849	0
376	20240822	133700	13220822	1849	1849	1849	1849	0
377	20240822	133600	13220822	1849	1849	1849	1849	0
378	20240822	133500	13220822	1849	1849	1849	1849	0
379	20240822	133400	13220822	1849	1849	1849	1849	0
380	20240822	133300	13220822	1849	1849	1849	1849	0
381	20240822	133200	13220822	1849	1849	1849	1849	0
382	20240822	133100	13220822	1849	1849	1849	1849	0
383	20240822	133000	13220822	1849	1849	1849	1849	0
384	20240822	132900	13220822	1849	1849	1849	1849	0
385	20240822	132800	13220822	1849	1849	1849	1849	0
386	20240822	132700	13220822	1849	1849	1849	1849	0
387	20240822	132600	13220822	1849	1849	1849	1849	0
388	20240822	132500	13220822	1849	1849	1849	1849	0
389	20240822	132400	13220822	1849	1849	1849	1849	0
390	20240822	132300	13220822	1849	1849	1849	1849	0
391	20240822	132200	13220822	1849	1849	1849	1849	0
392	20240822	132100	13220822	1849	1849	1849	1849	0
393	20240822	132000	13220822	1849	1849	1849	1849	0
394	20240822	131900	13220822	1849	1849	1849	1849	150
395	20240822	131800	12943472	1848	1848	1848	1848	0
396	20240822	131700	12943472	1848	1848	1848	1848	0
397	20240822	131600	12943472	1848	1848	1848	1848	0
398	20240822	131500	12943472	1848	1848	1848	1848	0
399	20240822	131400	12943472	1848	1848	1848	1848	401
400	20240822	131300	12202424	1848	1848	1848	1848	0
401	20240822	131200	12202424	1848	1848	1848	1848	0
402	20240822	131100	12202424	1848	1848	1848	1848	0
403	20240822	131000	12202424	1848	1848	1848	1848	0
404	20240822	130900	12202424	1848	1848	1848	1848	0
405	20240822	130800	12202424	1848	1848	1848	1848	0
406	20240822	130700	12202424	1848	1848	1848	1848	0
407	20240822	130600	12202424	1848	1848	1848	1848	0
408	20240822	130500	12202424	1848	1848	1848	1848	0
409	20240822	130400	12202424	1848	1848	1848	1848	0
410	20240822	130300	12202424	1848	1848	1848	1848	0
411	20240822	130200	12202424	1848	1848	1848	1848	0
412	20240822	130100	12202424	1848	1848	1848	1848	0
413	20240822	130000	12202424	1848	1848	1848	1848	88
414	20240822	125900	12039800	1848	1848	1848	1848	0
415	20240822	125800	12039800	1848	1848	1848	1848	0
416	20240822	125700	12039800	1848	1848	1848	1848	0
417	20240822	125600	12039800	1848	1848	1848	1848	0
418	20240822	125500	12039800	1848	1848	1848	1848	0
419	20240822	125400	12039800	1848	1848	1848	1848	0
420	20240822	125300	12039800	1848	1848	1848	1848	0
421	20240822	125200	12039800	1848	1848	1848	1848	0
422	20240822	125100	12039800	1848	1848	1848	1848	0
423	20240822	125000	12039800	1848	1848	1848	1848	0
424	20240822	124900	12039800	1848	1848	1848	1848	0
425	20240822	124800	12039800	1848	1848	1848	1848	0
426	20240822	124700	12039800	1848	1848	1848	1848	0
427	20240822	124600	12039800	1848	1848	1848	1848	0
428	20240822	124500	12039800	1848	1848	1848	1848	0
429	20240822	124400	12039800	1848	1848	1848	1848	0
430	20240822	124300	12039800	1848	1848	1848	1848	0
431	20240822	124200	12039800	1848	1848	1848	1848	0
432	20240822	124100	12039800	1848	1848	1848	1848	0
433	20240822	124000	12039800	1848	1848	1848	1848	0
434	20240822	123900	12039800	1848	1848	1848	1848	0
435	20240822	123800	12039800	1848	1848	1848	1848	0
436	20240822	123700	12039800	1848	1848	1848	1848	0
437	20240822	123600	12039800	1848	1848	1848	1848	0
438	20240822	123500	12039800	1848	1848	1848	1848	0
439	20240822	123400	12039800	1848	1848	1848	1848	0
440	20240822	123300	12039800	1848	1848	1848	1848	0
441	20240822	123200	12039800	1848	1848	1848	1848	0
442	20240822	123100	12039800	1848	1848	1848	1848	0
443	20240822	123000	12039800	1848	1848	1848	1848	0
444	20240822	122900	12039800	1848	1849	1849	1848	16
445	20240822	122800	12010227	1849	1849	1849	1849	0
446	20240822	122700	12010227	1849	1849	1849	1849	0
447	20240822	122600	12010227	1849	1849	1849	1849	0
448	20240822	122500	12010227	1849	1849	1849	1849	0
449	20240822	122400	12010227	1849	1849	1849	1849	0
450	20240822	122300	12010227	1849	1849	1849	1849	0
451	20240822	122200	12010227	1849	1849	1849	1849	0
452	20240822	122100	12010227	1849	1849	1849	1849	0
453	20240822	122000	12010227	1849	1849	1849	1849	0
454	20240822	121900	12010227	1849	1849	1849	1849	0
455	20240822	121800	12010227	1849	1849	1849	1849	49
456	20240822	121700	11919626	1850	1850	1850	1850	0
457	20240822	121600	11919626	1850	1850	1850	1850	0
458	20240822	121500	11919626	1850	1850	1850	1850	0
459	20240822	121400	11919626	1850	1850	1850	1850	0
460	20240822	121300	11919626	1850	1850	1850	1850	0
461	20240822	121200	11919626	1850	1850	1850	1850	0
462	20240822	121100	11919626	1850	1850	1850	1850	0
463	20240822	121000	11919626	1850	1850	1850	1850	0
464	20240822	120900	11919626	1850	1850	1850	1850	0
465	20240822	120800	11919626	1850	1850	1850	1850	0
466	20240822	120700	11919626	1850	1850	1850	1850	0
467	20240822	120600	11919626	1850	1850	1850	1850	0
468	20240822	120500	11919626	1850	1850	1850	1850	20
469	20240822	120400	11882626	1850	1850	1850	1850	0
470	20240822	120300	11882626	1850	1850	1850	1850	54
471	20240822	120200	11782726	1850	1850	1850	1850	0
472	20240822	120100	11782726	1850	1850	1850	1850	0
473	20240822	120000	11782726	1850	1850	1850	1850	0
474	20240822	115900	11782726	1850	1850	1850	1850	0
475	20240822	115800	11782726	1850	1850	1850	1850	0
476	20240822	115700	11782726	1850	1850	1850	1850	0
477	20240822	115600	11782726	1850	1850	1850	1850	0
478	20240822	115500	11782726	1850	1850	1850	1850	0
479	20240822	115400	11782726	1850	1850	1850	1850	0
480	20240822	115300	11782726	1850	1850	1850	1850	0
481	20240822	115200	11782726	1850	1850	1850	1850	0
482	20240822	115100	11782726	1850	1850	1850	1850	0
483	20240822	115000	11782726	1850	1850	1850	1850	0
484	20240822	114900	11782726	1850	1850	1850	1850	0
485	20240822	114800	11782726	1850	1850	1850	1850	0
486	20240822	114700	11782726	1850	1850	1850	1850	0
487	20240822	114600	11782726	1850	1850	1850	1850	0
488	20240822	114500	11782726	1850	1850	1850	1850	0
489	20240822	114400	11782726	1850	1850	1850	1850	0
490	20240822	114300	11782726	1850	1850	1850	1850	0
491	20240822	114200	11782726	1850	1850	1850	1850	0
492	20240822	114100	11782726	1850	1850	1850	1850	0
493	20240822	114000	11782726	1850	1850	1850	1850	0
494	20240822	113900	11782726	1850	1850	1850	1850	0
495	20240822	113800	11782726	1850	1850	1850	1850	0
496	20240822	113700	11782726	1850	1850	1850	1850	0
497	20240822	113600	11782726	1850	1850	1850	1850	0
498	20240822	113500	11782726	1850	1850	1850	1850	0
499	20240822	113400	11782726	1850	1850	1850	1850	10
500	20240822	113300	11764226	1850	1850	1850	1850	0
501	20240822	113200	11764226	1850	1850	1850	1850	0
502	20240822	113100	11764226	1850	1850	1850	1850	0
503	20240822	113000	11764226	1850	1850	1850	1850	0
504	20240822	112900	11764226	1850	1850	1850	1850	0
505	20240822	112800	11764226	1850	1850	1850	1850	0
506	20240822	112700	11764226	1850	1850	1850	1850	0
507	20240822	112600	11764226	1850	1850	1850	1850	0
508	20240822	112500	11764226	1850	1850	1850	1850	0
509	20240822	112400	11764226	1850	1850	1850	1850	0
510	20240822	112300	11764226	1850	1851	1851	1850	359
511	20240822	112200	11099847	1865	1865	1865	1865	0
512	20240822	112100	11099847	1865	1865	1865	1865	0
513	20240822	112000	11099847	1865	1865	1865	1865	0
514	20240822	111900	11099847	1865	1865	1865	1865	0
515	20240822	111800	11099847	1865	1865	1865	1865	0
516	20240822	111700	11099847	1865	1865	1865	1865	0
517	20240822	111600	11099847	1865	1865	1865	1865	0
518	20240822	111500	11099847	1865	1865	1865	1865	0
519	20240822	111400	11099847	1865	1865	1865	1865	0
520	20240822	111300	11099847	1865	1865	1865	1865	0
521	20240822	111200	11099847	1865	1865	1865	1865	0
522	20240822	111100	11099847	1865	1865	1865	1865	0
523	20240822	111000	11099847	1865	1865	1865	1865	0
524	20240822	110900	11099847	1865	1865	1865	1865	0
525	20240822	110800	11099847	1865	1865	1865	1865	0
526	20240822	110700	11099847	1865	1865	1865	1865	0
527	20240822	110600	11099847	1865	1865	1865	1865	0
528	20240822	110500	11099847	1865	1865	1865	1865	0
529	20240822	110400	11099847	1865	1865	1865	1865	0
530	20240822	110300	11099847	1865	1865	1865	1865	0
531	20240822	110200	11099847	1865	1865	1865	1865	0
532	20240822	110100	11099847	1865	1865	1865	1865	0
533	20240822	110000	11099847	1865	1865	1865	1865	0
534	20240822	105900	11099847	1865	1865	1865	1865	0
535	20240822	105800	11099847	1865	1865	1865	1865	0
536	20240822	105700	11099847	1865	1865	1865	1865	0
537	20240822	105600	11099847	1865	1865	1865	1865	0
538	20240822	105500	11099847	1865	1865	1865	1865	0
539	20240822	105400	11099847	1865	1865	1865	1865	0
540	20240822	105300	11099847	1865	1865	1865	1865	0
541	20240822	105200	11099847	1865	1865	1865	1865	0
542	20240822	105100	11099847	1865	1865	1865	1865	0
543	20240822	105000	11099847	1865	1865	1865	1865	0
544	20240822	104900	11099847	1865	1865	1865	1865	0
545	20240822	104800	11099847	1865	1865	1865	1865	0
546	20240822	104700	11099847	1865	1865	1865	1865	0
547	20240822	104600	11099847	1865	1865	1865	1865	0
548	20240822	104500	11099847	1865	1865	1865	1865	0
549	20240822	104400	11099847	1865	1865	1865	1865	0
550	20240822	104300	11099847	1865	1865	1865	1865	0
551	20240822	104200	11099847	1865	1865	1865	1865	0
552	20240822	104100	11099847	1865	1865	1865	1865	0
553	20240822	104000	11099847	1865	1865	1865	1865	0
554	20240822	103900	11099847	1865	1865	1865	1865	0
555	20240822	103800	11099847	1865	1865	1865	1865	1
556	20240822	103700	11097982	1865	1852	1866	1852	550
557	20240822	103600	10078719	1867	1860	1867	1851	200
558	20240822	103500	9708025	1870	1870	1870	1870	0
559	20240822	103400	9708025	1870	1870	1870	1870	0
560	20240822	103300	9708025	1870	1870	1870	1870	0
561	20240822	103200	9708025	1870	1870	1870	1870	2
562	20240822	103100	9704285	1870	1870	1870	1870	0
563	20240822	103000	9704285	1870	1870	1870	1870	0
564	20240822	102900	9704285	1870	1870	1870	1870	0
565	20240822	102800	9704285	1870	1870	1870	1870	0
566	20240822	102700	9704285	1870	1870	1870	1870	0
567	20240822	102600	9704285	1870	1870	1870	1870	0
568	20240822	102500	9704285	1870	1870	1870	1870	0
569	20240822	102400	9704285	1870	1870	1870	1870	0
570	20240822	102300	9704285	1870	1870	1870	1870	0
571	20240822	102200	9704285	1870	1870	1870	1870	0
572	20240822	102100	9704285	1870	1870	1870	1870	0
573	20240822	102000	9704285	1870	1870	1870	1870	0
574	20240822	101900	9704285	1870	1870	1870	1870	0
575	20240822	101800	9704285	1870	1870	1870	1870	0
576	20240822	101700	9704285	1870	1870	1870	1870	0
577	20240822	101600	9704285	1870	1870	1870	1870	0
578	20240822	101500	9704285	1870	1870	1870	1870	0
579	20240822	101400	9704285	1870	1870	1870	1870	0
580	20240822	101300	9704285	1870	1870	1870	1870	0
581	20240822	101200	9704285	1870	1870	1870	1870	219
582	20240822	101100	9294755	1879	1879	1879	1879	0
583	20240822	101000	9294755	1879	1879	1879	1879	0
584	20240822	100900	9294755	1879	1879	1879	1879	0
585	20240822	100800	9294755	1879	1871	1879	1871	200
586	20240822	100700	8919086	1870	1870	1870	1870	0
587	20240822	100600	8919086	1870	1870	1870	1870	73
588	20240822	100500	8782576	1870	1870	1870	1870	0
589	20240822	100400	8782576	1870	1870	1870	1870	0
590	20240822	100300	8782576	1870	1870	1870	1870	0
591	20240822	100200	8782576	1870	1869	1870	1869	10
592	20240822	100100	8763877	1870	1870	1870	1870	0
593	20240822	100000	8763877	1870	1870	1870	1870	0
594	20240822	095900	8763877	1870	1870	1870	1870	0
595	20240822	095800	8763877	1870	1869	1870	1869	100
596	20240822	095700	8576968	1870	1870	1870	1870	0
597	20240822	095600	8576968	1870	1870	1870	1870	0
598	20240822	095500	8576968	1870	1870	1870	1870	1
599	20240822	095400	8575098	1870	1870	1870	1870	0
600	20240822	095300	8575098	1870	1870	1870	1870	0
601	20240822	095200	8575098	1870	1870	1870	1870	0
602	20240822	095100	8575098	1870	1870	1870	1870	0
603	20240822	095000	8575098	1870	1870	1870	1870	0
604	20240822	094900	8575098	1870	1870	1870	1870	0
605	20240822	094800	8575098	1870	1870	1870	1870	0
606	20240822	094700	8575098	1870	1870	1870	1870	0
607	20240822	094600	8575098	1870	1870	1870	1870	0
608	20240822	094500	8575098	1870	1870	1870	1870	0
609	20240822	094400	8575098	1870	1870	1870	1870	1
610	20240822	094300	8573228	1870	1870	1870	1870	0
611	20240822	094200	8573228	1870	1870	1870	1870	1
612	20240822	094100	8571358	1854	1854	1854	1854	0
613	20240822	094000	8571358	1854	1854	1854	1854	0
614	20240822	093900	8571358	1854	1854	1854	1854	0
615	20240822	093800	8571358	1854	1854	1854	1854	0
616	20240822	093700	8571358	1854	1854	1854	1854	0
617	20240822	093600	8571358	1854	1869	1869	1854	6
618	20240822	093500	8560189	1874	1874	1874	1874	505
619	20240822	093400	7613819	1874	1874	1874	1874	441
620	20240822	093300	6787385	1874	1874	1874	1874	0
621	20240822	093200	6787385	1874	1874	1874	1874	1
622	20240822	093100	6785511	1874	1874	1874	1874	0
623	20240822	093000	6785511	1874	1874	1874	1874	0
624	20240822	092900	6785511	1874	1874	1874	1874	0
625	20240822	092800	6785511	1874	1874	1874	1874	84
626	20240822	092700	6628095	1883	1883	1883	1883	0
627	20240822	092600	6628095	1883	1883	1883	1883	0
628	20240822	092500	6628095	1883	1883	1883	1883	0
629	20240822	092400	6628095	1883	1883	1883	1883	50
630	20240822	092300	6533945	1882	1882	1882	1882	0
631	20240822	092200	6533945	1882	1882	1882	1882	0
632	20240822	092100	6533945	1882	1882	1882	1882	0
633	20240822	092000	6533945	1882	1882	1882	1882	2705
634	20240822	091900	1443135	1882	1882	1882	1882	0
635	20240822	091800	1443135	1882	1883	1883	1882	11
636	20240822	091700	1422432	1882	1882	1882	1882	0
637	20240822	091600	1422432	1882	1881	1882	1881	285
638	20240822	091500	886092	1882	1882	1882	1882	0
639	20240822	091400	886092	1882	1882	1882	1882	0
640	20240822	091300	886092	1882	1882	1882	1882	30
641	20240822	091200	829632	1882	1882	1882	1882	0
642	20240822	091100	829632	1882	1881	1882	1881	21
643	20240822	091000	790120	1869	1872	1872	1869	31
644	20240822	090900	732178	1890	1871	1890	1871	50
645	20240822	090800	638504	1868	1887	1887	1842	71
646	20240822	090700	507222	1890	1841	1928	1833	262
647	20240822	090600	11013	1838	1838	1838	1838	0
648	20240822	090500	11013	1838	1838	1838	1838	0
649	20240822	090400	11013	1838	1838	1838	1838	0
650	20240822	090300	11013	1838	1838	1838	1838	0
651	20240822	090200	11013	1838	1838	1838	1838	0
652	20240822	090100	11013	1838	1838	1838	1838	0
653	20240822	090000	11013	1838	1835	1838	1835	6