KissMeData/036710/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191800	14971419	1955	1955	1955	1955	30
3	20240823	191700	14971419	1955	1955	1955	1955	0
4	20240823	191600	14971419	1955	1955	1955	1955	0
5	20240823	191500	14971419	1955	1955	1955	1955	0
6	20240823	191400	14971419	1955	1955	1955	1955	0
7	20240823	191300	14971419	1955	1955	1955	1955	0
8	20240823	191200	14971419	1955	1955	1955	1955	0
9	20240823	191100	14971419	1955	1955	1955	1955	0
10	20240823	191000	14971419	1955	1955	1955	1955	0
11	20240823	190900	14971419	1955	1955	1955	1955	0
12	20240823	190800	14971419	1955	1955	1955	1955	0
13	20240823	190700	14971419	1955	1955	1955	1955	0
14	20240823	190600	14971419	1955	1955	1955	1955	0
15	20240823	190500	14971419	1955	1955	1955	1955	0
16	20240823	190400	14971419	1955	1955	1955	1955	0
17	20240823	190300	14971419	1955	1955	1955	1955	0
18	20240823	190200	14971419	1955	1955	1955	1955	0
19	20240823	190100	14971419	1955	1955	1955	1955	0
20	20240823	190000	14971419	1955	1955	1955	1955	0
21	20240823	185900	14971419	1955	1955	1955	1955	0
22	20240823	185800	14971419	1955	1955	1955	1955	0
23	20240823	185700	14971419	1955	1955	1955	1955	0
24	20240823	185600	14971419	1955	1955	1955	1955	0
25	20240823	185500	14971419	1955	1955	1955	1955	0
26	20240823	185400	14971419	1955	1955	1955	1955	0
27	20240823	185300	14971419	1955	1955	1955	1955	0
28	20240823	185200	14971419	1955	1955	1955	1955	0
29	20240823	185100	14971419	1955	1955	1955	1955	0
30	20240823	185000	14971419	1955	1955	1955	1955	0
31	20240823	184900	14971419	1955	1955	1955	1955	0
32	20240823	184800	14971419	1955	1955	1955	1955	30
33	20240823	184700	14971419	1955	1955	1955	1955	0
34	20240823	184600	14971419	1955	1955	1955	1955	0
35	20240823	184500	14971419	1955	1955	1955	1955	0
36	20240823	184400	14971419	1955	1955	1955	1955	0
37	20240823	184300	14971419	1955	1955	1955	1955	0
38	20240823	184200	14971419	1955	1955	1955	1955	0
39	20240823	184100	14971419	1955	1955	1955	1955	0
40	20240823	184000	14971419	1955	1955	1955	1955	0
41	20240823	183900	14971419	1955	1955	1955	1955	0
42	20240823	183800	14971419	1955	1955	1955	1955	0
43	20240823	183700	14971419	1955	1955	1955	1955	0
44	20240823	183600	14971419	1955	1955	1955	1955	0
45	20240823	183500	14971419	1955	1955	1955	1955	0
46	20240823	183400	14971419	1955	1955	1955	1955	0
47	20240823	183300	14971419	1955	1955	1955	1955	0
48	20240823	183200	14971419	1955	1955	1955	1955	0
49	20240823	183100	14971419	1955	1955	1955	1955	0
50	20240823	183000	14971419	1955	1955	1955	1955	0
51	20240823	182900	14971419	1955	1955	1955	1955	0
52	20240823	182800	14971419	1955	1955	1955	1955	0
53	20240823	182700	14971419	1955	1955	1955	1955	0
54	20240823	182600	14971419	1955	1955	1955	1955	0
55	20240823	182500	14971419	1955	1955	1955	1955	0
56	20240823	182400	14971419	1955	1955	1955	1955	0
57	20240823	182300	14971419	1955	1955	1955	1955	0
58	20240823	182200	14971419	1955	1955	1955	1955	0
59	20240823	182100	14971419	1955	1955	1955	1955	0
60	20240823	182000	14971419	1955	1955	1955	1955	0
61	20240823	181900	14971419	1955	1955	1955	1955	0
62	20240823	181800	14971419	1955	1955	1955	1955	30
63	20240823	181700	14971419	1955	1955	1955	1955	0
64	20240823	181600	14971419	1955	1955	1955	1955	0
65	20240823	181500	14971419	1955	1955	1955	1955	0
66	20240823	181400	14971419	1955	1955	1955	1955	0
67	20240823	181300	14971419	1955	1955	1955	1955	0
68	20240823	181200	14971419	1955	1955	1955	1955	0
69	20240823	181100	14971419	1955	1955	1955	1955	0
70	20240823	181000	14971419	1955	1955	1955	1955	0
71	20240823	180900	14971419	1955	1955	1955	1955	0
72	20240823	180800	14971419	1955	1955	1955	1955	0
73	20240823	180700	14971419	1955	1955	1955	1955	0
74	20240823	180600	14971419	1955	1955	1955	1955	0
75	20240823	180500	14971419	1955	1955	1955	1955	0
76	20240823	180400	14971419	1955	1955	1955	1955	0
77	20240823	180300	14971419	1955	1955	1955	1955	0
78	20240823	180200	14971419	1955	1955	1955	1955	0
79	20240823	180100	14971419	1955	1955	1955	1955	0
80	20240823	180000	14971419	1955	1955	1955	1955	0
81	20240823	175900	14971419	1955	1955	1955	1955	0
82	20240823	175800	14971419	1955	1955	1955	1955	0
83	20240823	175700	14971419	1955	1955	1955	1955	0
84	20240823	175600	14971419	1955	1955	1955	1955	0
85	20240823	175500	14971419	1955	1955	1955	1955	0
86	20240823	175400	14971419	1955	1955	1955	1955	0
87	20240823	175300	14971419	1955	1955	1955	1955	0
88	20240823	175200	14971419	1955	1955	1955	1955	0
89	20240823	175100	14971419	1955	1955	1955	1955	0
90	20240823	175000	14971419	1955	1955	1955	1955	0
91	20240823	174900	14971419	1955	1955	1955	1955	0
92	20240823	174800	14971419	1955	1955	1955	1955	30
93	20240823	174700	14971419	1955	1955	1955	1955	0
94	20240823	174600	14971419	1955	1955	1955	1955	0
95	20240823	174500	14971419	1955	1955	1955	1955	0
96	20240823	174400	14971419	1955	1955	1955	1955	0
97	20240823	174300	14971419	1955	1955	1955	1955	0
98	20240823	174200	14971419	1955	1955	1955	1955	0
99	20240823	174100	14971419	1955	1955	1955	1955	0
100	20240823	174000	14971419	1955	1955	1955	1955	0
101	20240823	173900	14971419	1955	1955	1955	1955	0
102	20240823	173800	14971419	1955	1955	1955	1955	0
103	20240823	173700	14971419	1955	1955	1955	1955	0
104	20240823	173600	14971419	1955	1955	1955	1955	0
105	20240823	173500	14971419	1955	1955	1955	1955	0
106	20240823	173400	14971419	1955	1955	1955	1955	0
107	20240823	173300	14971419	1955	1955	1955	1955	0
108	20240823	173200	14971419	1955	1955	1955	1955	0
109	20240823	173100	14971419	1955	1955	1955	1955	0
110	20240823	173000	14971419	1955	1955	1955	1955	0
111	20240823	172900	14971419	1955	1955	1955	1955	0
112	20240823	172800	14971419	1955	1955	1955	1955	0
113	20240823	172700	14971419	1955	1955	1955	1955	0
114	20240823	172600	14971419	1955	1955	1955	1955	0
115	20240823	172500	14971419	1955	1955	1955	1955	0
116	20240823	172400	14971419	1955	1955	1955	1955	0
117	20240823	172300	14971419	1955	1955	1955	1955	0
118	20240823	172200	14971419	1955	1955	1955	1955	0
119	20240823	172100	14971419	1955	1955	1955	1955	0
120	20240823	172000	14971419	1955	1955	1955	1955	0
121	20240823	171900	14971419	1955	1955	1955	1955	0
122	20240823	171800	14971419	1955	1955	1955	1955	30
123	20240823	171700	14971419	1955	1955	1955	1955	0
124	20240823	171600	14971419	1955	1955	1955	1955	0
125	20240823	171500	14971419	1955	1955	1955	1955	0
126	20240823	171400	14971419	1955	1955	1955	1955	0
127	20240823	171300	14971419	1955	1955	1955	1955	0
128	20240823	171200	14971419	1955	1955	1955	1955	0
129	20240823	171100	14971419	1955	1955	1955	1955	0
130	20240823	171000	14971419	1955	1955	1955	1955	0
131	20240823	170900	14971419	1955	1955	1955	1955	0
132	20240823	170800	14971419	1955	1955	1955	1955	0
133	20240823	170700	14971419	1955	1955	1955	1955	0
134	20240823	170600	14971419	1955	1955	1955	1955	0
135	20240823	170500	14971419	1955	1955	1955	1955	0
136	20240823	170400	14971419	1955	1955	1955	1955	0
137	20240823	170300	14971419	1955	1955	1955	1955	0
138	20240823	170200	14971419	1955	1955	1955	1955	0
139	20240823	170100	14971419	1955	1955	1955	1955	0
140	20240823	170000	14971419	1955	1955	1955	1955	0
141	20240823	165900	14971419	1955	1955	1955	1955	0
142	20240823	165800	14971419	1955	1955	1955	1955	0
143	20240823	165700	14971419	1955	1955	1955	1955	0
144	20240823	165600	14971419	1955	1955	1955	1955	0
145	20240823	165500	14971419	1955	1955	1955	1955	0
146	20240823	165400	14971419	1955	1955	1955	1955	0
147	20240823	165300	14971419	1955	1955	1955	1955	0
148	20240823	165200	14971419	1955	1955	1955	1955	0
149	20240823	165100	14971419	1955	1955	1955	1955	0
150	20240823	165000	14971419	1955	1955	1955	1955	0
151	20240823	164900	14971419	1955	1955	1955	1955	0
152	20240823	164800	14971419	1955	1955	1955	1955	30
153	20240823	164700	14971419	1955	1955	1955	1955	0
154	20240823	164600	14971419	1955	1955	1955	1955	0
155	20240823	164500	14971419	1955	1955	1955	1955	0
156	20240823	164400	14971419	1955	1955	1955	1955	0
157	20240823	164300	14971419	1955	1955	1955	1955	0
158	20240823	164200	14971419	1955	1955	1955	1955	0
159	20240823	164100	14971419	1955	1955	1955	1955	0
160	20240823	164000	14971419	1955	1955	1955	1955	0
161	20240823	163900	14971419	1955	1955	1955	1955	0
162	20240823	163800	14971419	1955	1955	1955	1955	0
163	20240823	163700	14971419	1955	1955	1955	1955	0
164	20240823	163600	14971419	1955	1955	1955	1955	0
165	20240823	163500	14971419	1955	1955	1955	1955	0
166	20240823	163400	14971419	1955	1955	1955	1955	0
167	20240823	163300	14971419	1955	1955	1955	1955	0
168	20240823	163200	14971419	1955	1955	1955	1955	0
169	20240823	163100	14971419	1955	1955	1955	1955	0
170	20240823	163000	14971419	1955	1955	1955	1955	0
171	20240823	162900	14971419	1955	1955	1955	1955	0
172	20240823	162800	14971419	1955	1955	1955	1955	0
173	20240823	162700	14971419	1955	1955	1955	1955	0
174	20240823	162600	14971419	1955	1955	1955	1955	0
175	20240823	162500	14971419	1955	1955	1955	1955	0
176	20240823	162400	14971419	1955	1955	1955	1955	0
177	20240823	162300	14971419	1955	1955	1955	1955	0
178	20240823	162200	14971419	1955	1955	1955	1955	0
179	20240823	162100	14971419	1955	1955	1955	1955	0
180	20240823	162000	14971419	1955	1955	1955	1955	0
181	20240823	161900	14971419	1955	1955	1955	1955	0
182	20240823	161800	14971419	1955	1955	1955	1955	30
183	20240823	161700	14971419	1955	1955	1955	1955	0
184	20240823	161600	14971419	1955	1955	1955	1955	0
185	20240823	161500	14971419	1955	1955	1955	1955	0
186	20240823	161400	14971419	1955	1955	1955	1955	0
187	20240823	161300	14971419	1955	1955	1955	1955	0
188	20240823	161200	14971419	1955	1955	1955	1955	0
189	20240823	161100	14971419	1955	1955	1955	1955	0
190	20240823	161000	14971419	1955	1955	1955	1955	0
191	20240823	160900	14971419	1955	1955	1955	1955	0
192	20240823	160800	14971419	1955	1955	1955	1955	0
193	20240823	160700	14971419	1955	1955	1955	1955	0
194	20240823	160600	14971419	1955	1955	1955	1955	0
195	20240823	160500	14971419	1955	1955	1955	1955	0
196	20240823	160400	14971419	1955	1955	1955	1955	0
197	20240823	160300	14971419	1955	1955	1955	1955	0
198	20240823	160200	14971419	1955	1955	1955	1955	0
199	20240823	160100	14971419	1955	1955	1955	1955	0
200	20240823	160000	14971419	1955	1955	1955	1955	0
201	20240823	155900	14971419	1955	1955	1955	1955	0
202	20240823	155800	14971419	1955	1955	1955	1955	0
203	20240823	155700	14971419	1955	1955	1955	1955	0
204	20240823	155600	14971419	1955	1955	1955	1955	0
205	20240823	155500	14971419	1955	1955	1955	1955	0
206	20240823	155400	14971419	1955	1955	1955	1955	0
207	20240823	155300	14971419	1955	1955	1955	1955	0
208	20240823	155200	14971419	1955	1955	1955	1955	0
209	20240823	155100	14971419	1955	1955	1955	1955	0
210	20240823	155000	14971419	1955	1955	1955	1955	0
211	20240823	154900	14971419	1955	1955	1955	1955	0
212	20240823	154800	14971419	1955	1955	1955	1955	30
213	20240823	154700	14971419	1955	1955	1955	1955	0
214	20240823	154600	14971419	1955	1955	1955	1955	0
215	20240823	154500	14971419	1955	1955	1955	1955	0
216	20240823	154400	14971419	1955	1955	1955	1955	0
217	20240823	154300	14971419	1955	1955	1955	1955	0
218	20240823	154200	14971419	1955	1955	1955	1955	0
219	20240823	154100	14971419	1955	1955	1955	1955	0
220	20240823	154000	14971419	1955	1955	1955	1955	0
221	20240823	153900	14971419	1955	1955	1955	1955	0
222	20240823	153800	14971419	1955	1955	1955	1955	0
223	20240823	153700	14971419	1955	1955	1955	1955	0
224	20240823	153600	14971419	1955	1955	1955	1955	0
225	20240823	153500	14971419	1955	1955	1955	1955	0
226	20240823	153400	14971419	1955	1955	1955	1955	0
227	20240823	153300	14971419	1955	1955	1955	1955	0
228	20240823	153200	14971419	1955	1955	1955	1955	0
229	20240823	153100	14971419	1955	1955	1955	1955	0
230	20240823	153000	14971419	1955	1955	1955	1955	30
231	20240823	152900	14912769	1955	1955	1955	1955	0
232	20240823	152800	14912769	1955	1955	1955	1955	0
233	20240823	152700	14912769	1955	1955	1955	1955	0
234	20240823	152600	14912769	1955	1955	1955	1955	0
235	20240823	152500	14912769	1955	1955	1955	1955	0
236	20240823	152400	14912769	1955	1955	1955	1955	0
237	20240823	152300	14912769	1955	1955	1955	1955	0
238	20240823	152200	14912769	1955	1955	1955	1955	0
239	20240823	152100	14912769	1955	1955	1955	1955	0
240	20240823	152000	14912769	1955	1955	1955	1955	0
241	20240823	151900	14912769	1955	1950	1955	1950	665
242	20240823	151800	13615691	1948	1948	1948	1948	518
243	20240823	151700	12606627	1948	1948	1948	1948	162
244	20240823	151600	12291051	1948	1948	1948	1948	150
245	20240823	151500	11998851	1948	1946	1948	1946	1053
246	20240823	151400	9947691	1947	1947	1947	1947	3
247	20240823	151300	9941850	1947	1947	1948	1946	205
248	20240823	151200	9542545	1947	1946	1947	1945	82
249	20240823	151100	9383034	1946	1946	1946	1945	5
250	20240823	151000	9373306	1945	1946	1946	1945	4
251	20240823	150900	9365524	1945	1946	1946	1945	5
252	20240823	150800	9355796	1947	1946	1947	1945	6
253	20240823	150700	9344120	1945	1946	1946	1945	31
254	20240823	150600	9283815	1947	1947	1947	1947	10
255	20240823	150500	9264345	1947	1946	1947	1946	5
256	20240823	150400	9254614	1945	1945	1945	1945	0
257	20240823	150300	9254614	1945	1946	1946	1945	3
258	20240823	150200	9248777	1946	1945	1946	1943	4
259	20240823	150100	9240999	1946	1948	1948	1946	11
260	20240823	150000	9219588	1948	1949	1949	1948	3
261	20240823	145900	9213742	1948	1948	1948	1948	0
262	20240823	145800	9213742	1948	1948	1948	1948	2
263	20240823	145700	9209846	1949	1947	1949	1947	339
264	20240823	145600	8549799	1947	1947	1947	1947	0
265	20240823	145500	8549799	1947	1947	1947	1947	0
266	20240823	145400	8549799	1947	1947	1947	1947	0
267	20240823	145300	8549799	1947	1947	1947	1947	0
268	20240823	145200	8549799	1947	1947	1947	1947	250
269	20240823	145100	8063049	1947	1947	1947	1947	10
270	20240823	145000	8043579	1947	1947	1947	1947	0
271	20240823	144900	8043579	1947	1947	1947	1947	0
272	20240823	144800	8043579	1947	1947	1947	1947	0
273	20240823	144700	8043579	1947	1947	1947	1947	136
274	20240823	144600	7778787	1947	1947	1947	1947	0
275	20240823	144500	7778787	1947	1947	1947	1947	0
276	20240823	144400	7778787	1947	1947	1947	1947	0
277	20240823	144300	7778787	1947	1946	1947	1946	2
278	20240823	144200	7774894	1947	1946	1947	1946	2
279	20240823	144100	7771001	1947	1947	1947	1947	0
280	20240823	144000	7771001	1947	1947	1947	1947	0
281	20240823	143900	7771001	1947	1947	1947	1947	0
282	20240823	143800	7771001	1947	1947	1947	1947	0
283	20240823	143700	7771001	1947	1946	1947	1946	42
284	20240823	143600	7689267	1946	1946	1946	1946	0
285	20240823	143500	7689267	1946	1946	1946	1946	1
286	20240823	143400	7687321	1947	1947	1947	1947	0
287	20240823	143300	7687321	1947	1947	1947	1947	1
288	20240823	143200	7685374	1947	1947	1947	1947	0
289	20240823	143100	7685374	1947	1947	1947	1947	1
290	20240823	143000	7683427	1937	1937	1937	1937	0
291	20240823	142900	7683427	1937	1937	1937	1937	0
292	20240823	142800	7683427	1937	1937	1937	1937	1
293	20240823	142700	7681490	1946	1946	1946	1946	2
294	20240823	142600	7677598	1947	1947	1947	1947	0
295	20240823	142500	7677598	1947	1947	1947	1947	0
296	20240823	142400	7677598	1947	1947	1947	1947	1
297	20240823	142300	7675651	1946	1939	1946	1937	341
298	20240823	142200	7014351	1946	1946	1946	1946	0
299	20240823	142100	7014351	1946	1946	1946	1946	0
300	20240823	142000	7014351	1946	1946	1946	1946	0
301	20240823	141900	7014351	1946	1946	1946	1946	0
302	20240823	141800	7014351	1946	1946	1946	1946	0
303	20240823	141700	7014351	1946	1946	1946	1946	0
304	20240823	141600	7014351	1946	1946	1946	1946	0
305	20240823	141500	7014351	1946	1946	1946	1946	0
306	20240823	141400	7014351	1946	1946	1946	1946	0
307	20240823	141300	7014351	1946	1946	1946	1946	48
308	20240823	141200	6920943	1946	1946	1946	1946	0
309	20240823	141100	6920943	1946	1946	1946	1946	1
310	20240823	141000	6918997	1944	1946	1946	1944	19
311	20240823	140900	6882045	1946	1946	1946	1946	0
312	20240823	140800	6882045	1946	1946	1946	1946	52
313	20240823	140700	6780853	1944	1944	1944	1944	90
314	20240823	140600	6605893	1944	1944	1944	1944	0
315	20240823	140500	6605893	1944	1944	1944	1944	1
316	20240823	140400	6603949	1944	1944	1944	1944	0
317	20240823	140300	6603949	1944	1944	1944	1944	0
318	20240823	140200	6603949	1944	1944	1944	1944	0
319	20240823	140100	6603949	1944	1944	1944	1944	0
320	20240823	140000	6603949	1944	1944	1944	1944	0
321	20240823	135900	6603949	1944	1944	1944	1944	0
322	20240823	135800	6603949	1944	1944	1944	1944	0
323	20240823	135700	6603949	1944	1944	1944	1944	10
324	20240823	135600	6584509	1946	1946	1946	1946	0
325	20240823	135500	6584509	1946	1946	1946	1946	0
326	20240823	135400	6584509	1946	1946	1946	1946	0
327	20240823	135300	6584509	1946	1946	1946	1946	0
328	20240823	135200	6584509	1946	1946	1946	1946	42
329	20240823	135100	6502777	1947	1947	1947	1947	1
330	20240823	135000	6500830	1946	1946	1946	1946	58
331	20240823	134900	6387962	1937	1937	1937	1937	0
332	20240823	134800	6387962	1937	1937	1937	1937	0
333	20240823	134700	6387962	1937	1937	1937	1937	0
334	20240823	134600	6387962	1937	1937	1937	1937	0
335	20240823	134500	6387962	1937	1945	1945	1937	143
336	20240823	134400	6110780	1946	1946	1946	1946	0
337	20240823	134300	6110780	1946	1946	1946	1946	0
338	20240823	134200	6110780	1946	1946	1946	1946	30
339	20240823	134100	6052400	1946	1944	1946	1944	21
340	20240823	134000	6011574	1944	1944	1944	1944	0
341	20240823	133900	6011574	1944	1944	1944	1944	35
342	20240823	133800	5943534	1944	1944	1944	1944	0
343	20240823	133700	5943534	1944	1944	1944	1944	0
344	20240823	133600	5943534	1944	1944	1944	1944	0
345	20240823	133500	5943534	1944	1944	1944	1944	0
346	20240823	133400	5943534	1944	1944	1944	1944	0
347	20240823	133300	5943534	1944	1944	1944	1944	0
348	20240823	133200	5943534	1944	1944	1944	1944	0
349	20240823	133100	5943534	1944	1944	1944	1944	0
350	20240823	133000	5943534	1944	1944	1944	1944	0
351	20240823	132900	5943534	1944	1944	1944	1944	0
352	20240823	132800	5943534	1944	1944	1944	1944	0
353	20240823	132700	5943534	1944	1944	1944	1944	0
354	20240823	132600	5943534	1944	1944	1944	1944	0
355	20240823	132500	5943534	1944	1944	1944	1944	0
356	20240823	132400	5943534	1944	1944	1944	1944	0
357	20240823	132300	5943534	1944	1944	1944	1944	0
358	20240823	132200	5943534	1944	1944	1944	1944	0
359	20240823	132100	5943534	1944	1944	1944	1944	1
360	20240823	132000	5941590	1945	1945	1945	1945	0
361	20240823	131900	5941590	1945	1945	1945	1945	0
362	20240823	131800	5941590	1945	1945	1945	1945	0
363	20240823	131700	5941590	1945	1945	1945	1945	0
364	20240823	131600	5941590	1945	1945	1945	1945	0
365	20240823	131500	5941590	1945	1945	1945	1945	1
366	20240823	131400	5939645	1942	1942	1942	1942	0
367	20240823	131300	5939645	1942	1942	1942	1942	0
368	20240823	131200	5939645	1942	1942	1942	1942	0
369	20240823	131100	5939645	1942	1942	1942	1942	0
370	20240823	131000	5939645	1942	1942	1942	1942	0
371	20240823	130900	5939645	1942	1942	1942	1942	0
372	20240823	130800	5939645	1942	1944	1944	1942	15
373	20240823	130700	5910500	1944	1944	1944	1944	0
374	20240823	130600	5910500	1944	1944	1944	1944	0
375	20240823	130500	5910500	1944	1944	1944	1944	0
376	20240823	130400	5910500	1944	1944	1944	1944	0
377	20240823	130300	5910500	1944	1944	1944	1944	0
378	20240823	130200	5910500	1944	1944	1944	1944	0
379	20240823	130100	5910500	1944	1944	1944	1944	70
380	20240823	130000	5774420	1944	1944	1944	1944	0
381	20240823	125900	5774420	1944	1944	1944	1944	0
382	20240823	125800	5774420	1944	1944	1944	1944	0
383	20240823	125700	5774420	1944	1944	1944	1944	0
384	20240823	125600	5774420	1944	1944	1944	1944	0
385	20240823	125500	5774420	1944	1944	1944	1944	0
386	20240823	125400	5774420	1944	1944	1944	1944	0
387	20240823	125300	5774420	1944	1944	1944	1944	0
388	20240823	125200	5774420	1944	1944	1944	1944	0
389	20240823	125100	5774420	1944	1944	1944	1944	0
390	20240823	125000	5774420	1944	1944	1944	1944	218
391	20240823	124900	5350628	1944	1944	1944	1944	1
392	20240823	124800	5348684	1935	1935	1935	1935	0
393	20240823	124700	5348684	1935	1935	1935	1935	0
394	20240823	124600	5348684	1935	1935	1935	1935	0
395	20240823	124500	5348684	1935	1935	1935	1935	0
396	20240823	124400	5348684	1935	1935	1935	1935	0
397	20240823	124300	5348684	1935	1935	1935	1935	0
398	20240823	124200	5348684	1935	1935	1935	1935	0
399	20240823	124100	5348684	1935	1935	1935	1935	0
400	20240823	124000	5348684	1935	1935	1935	1935	0
401	20240823	123900	5348684	1935	1935	1935	1935	0
402	20240823	123800	5348684	1935	1935	1935	1935	0
403	20240823	123700	5348684	1935	1935	1935	1935	0
404	20240823	123600	5348684	1935	1935	1935	1935	0
405	20240823	123500	5348684	1935	1935	1935	1935	164
406	20240823	123400	5031344	1934	1934	1934	1934	0
407	20240823	123300	5031344	1934	1934	1934	1934	0
408	20240823	123200	5031344	1934	1934	1934	1934	0
409	20240823	123100	5031344	1934	1934	1934	1934	0
410	20240823	123000	5031344	1934	1934	1934	1934	0
411	20240823	122900	5031344	1934	1934	1934	1934	34
412	20240823	122800	4965588	1934	1934	1934	1934	0
413	20240823	122700	4965588	1934	1934	1934	1934	0
414	20240823	122600	4965588	1934	1934	1934	1934	0
415	20240823	122500	4965588	1934	1934	1934	1934	0
416	20240823	122400	4965588	1934	1934	1934	1934	0
417	20240823	122300	4965588	1934	1934	1934	1934	0
418	20240823	122200	4965588	1934	1934	1934	1934	0
419	20240823	122100	4965588	1934	1934	1934	1934	0
420	20240823	122000	4965588	1934	1934	1934	1934	0
421	20240823	121900	4965588	1934	1934	1934	1934	0
422	20240823	121800	4965588	1934	1934	1934	1934	0
423	20240823	121700	4965588	1934	1934	1934	1934	0
424	20240823	121600	4965588	1934	1934	1934	1934	0
425	20240823	121500	4965588	1934	1934	1934	1934	1
426	20240823	121400	4963654	1934	1934	1934	1934	0
427	20240823	121300	4963654	1934	1934	1934	1934	0
428	20240823	121200	4963654	1934	1934	1934	1934	0
429	20240823	121100	4963654	1934	1934	1934	1934	0
430	20240823	121000	4963654	1934	1934	1934	1934	0
431	20240823	120900	4963654	1934	1934	1934	1934	0
432	20240823	120800	4963654	1934	1934	1934	1934	0
433	20240823	120700	4963654	1934	1934	1934	1934	0
434	20240823	120600	4963654	1934	1934	1934	1934	0
435	20240823	120500	4963654	1934	1932	1934	1932	27
436	20240823	120400	4911487	1932	1932	1932	1932	11
437	20240823	120300	4890235	1932	1932	1932	1932	45
438	20240823	120200	4803295	1932	1932	1932	1932	1
439	20240823	120100	4801363	1931	1931	1931	1931	30
440	20240823	120000	4743433	1930	1930	1930	1930	0
441	20240823	115900	4743433	1930	1930	1930	1930	5
442	20240823	115800	4733783	1931	1931	1931	1931	0
443	20240823	115700	4733783	1931	1931	1931	1931	0
444	20240823	115600	4733783	1931	1932	1932	1931	56
445	20240823	115500	4625596	1931	1931	1931	1931	0
446	20240823	115400	4625596	1931	1931	1931	1931	0
447	20240823	115300	4625596	1931	1931	1931	1931	0
448	20240823	115200	4625596	1931	1931	1931	1931	0
449	20240823	115100	4625596	1931	1931	1931	1931	0
450	20240823	115000	4625596	1931	1931	1931	1931	0
451	20240823	114900	4625596	1931	1931	1931	1931	0
452	20240823	114800	4625596	1931	1931	1931	1931	0
453	20240823	114700	4625596	1931	1931	1931	1931	0
454	20240823	114600	4625596	1931	1931	1931	1931	0
455	20240823	114500	4625596	1931	1931	1931	1931	0
456	20240823	114400	4625596	1931	1931	1931	1931	0
457	20240823	114300	4625596	1931	1931	1931	1931	60
458	20240823	114200	4509736	1932	1932	1932	1932	0
459	20240823	114100	4509736	1932	1932	1932	1932	1
460	20240823	114000	4507804	1931	1931	1931	1931	0
461	20240823	113900	4507804	1931	1931	1931	1931	0
462	20240823	113800	4507804	1931	1931	1931	1931	0
463	20240823	113700	4507804	1931	1931	1931	1931	0
464	20240823	113600	4507804	1931	1931	1931	1931	1
465	20240823	113500	4505873	1930	1930	1930	1930	0
466	20240823	113400	4505873	1930	1930	1930	1930	0
467	20240823	113300	4505873	1930	1930	1930	1930	0
468	20240823	113200	4505873	1930	1930	1930	1930	0
469	20240823	113100	4505873	1930	1930	1930	1930	0
470	20240823	113000	4505873	1930	1930	1930	1930	0
471	20240823	112900	4505873	1930	1930	1930	1930	0
472	20240823	112800	4505873	1930	1930	1930	1930	0
473	20240823	112700	4505873	1930	1930	1930	1930	0
474	20240823	112600	4505873	1930	1930	1930	1930	0
475	20240823	112500	4505873	1930	1930	1930	1930	0
476	20240823	112400	4505873	1930	1930	1930	1930	0
477	20240823	112300	4505873	1930	1930	1930	1930	0
478	20240823	112200	4505873	1930	1930	1930	1930	0
479	20240823	112100	4505873	1930	1930	1930	1930	0
480	20240823	112000	4505873	1930	1930	1930	1930	0
481	20240823	111900	4505873	1930	1930	1930	1930	0
482	20240823	111800	4505873	1930	1930	1930	1930	0
483	20240823	111700	4505873	1930	1930	1930	1930	0
484	20240823	111600	4505873	1930	1930	1930	1930	0
485	20240823	111500	4505873	1930	1930	1930	1930	0
486	20240823	111400	4505873	1930	1930	1930	1930	0
487	20240823	111300	4505873	1930	1930	1930	1930	0
488	20240823	111200	4505873	1930	1930	1930	1930	0
489	20240823	111100	4505873	1930	1930	1930	1930	0
490	20240823	111000	4505873	1930	1930	1930	1930	0
491	20240823	110900	4505873	1930	1930	1930	1930	0
492	20240823	110800	4505873	1930	1930	1930	1930	0
493	20240823	110700	4505873	1930	1930	1930	1930	0
494	20240823	110600	4505873	1930	1930	1930	1930	0
495	20240823	110500	4505873	1930	1930	1930	1930	0
496	20240823	110400	4505873	1930	1930	1930	1930	0
497	20240823	110300	4505873	1930	1930	1930	1930	0
498	20240823	110200	4505873	1930	1930	1930	1930	1
499	20240823	110100	4503943	1929	1929	1929	1929	0
500	20240823	110000	4503943	1929	1929	1929	1929	0
501	20240823	105900	4503943	1929	1929	1929	1929	0
502	20240823	105800	4503943	1929	1929	1929	1929	0
503	20240823	105700	4503943	1929	1929	1929	1929	0
504	20240823	105600	4503943	1929	1929	1929	1929	0
505	20240823	105500	4503943	1929	1929	1929	1929	0
506	20240823	105400	4503943	1929	1929	1929	1929	0
507	20240823	105300	4503943	1929	1929	1929	1929	0
508	20240823	105200	4503943	1929	1929	1929	1929	0
509	20240823	105100	4503943	1929	1929	1929	1929	0
510	20240823	105000	4503943	1929	1929	1929	1929	0
511	20240823	104900	4503943	1929	1929	1929	1929	0
512	20240823	104800	4503943	1929	1929	1929	1929	2
513	20240823	104700	4500085	1930	1933	1933	1930	298
514	20240823	104600	3924130	1933	1933	1933	1933	5
515	20240823	104500	3914465	1934	1935	1935	1934	170
516	20240823	104400	3585558	1935	1935	1935	1935	0
517	20240823	104300	3585558	1935	1935	1935	1935	48
518	20240823	104200	3492678	1936	1936	1936	1936	0
519	20240823	104100	3492678	1936	1936	1936	1936	63
520	20240823	104000	3370710	1937	1937	1937	1937	0
521	20240823	103900	3370710	1937	1937	1937	1937	0
522	20240823	103800	3370710	1937	1937	1937	1937	0
523	20240823	103700	3370710	1937	1937	1937	1937	0
524	20240823	103600	3370710	1937	1937	1937	1937	0
525	20240823	103500	3370710	1937	1937	1937	1937	0
526	20240823	103400	3370710	1937	1937	1937	1937	0
527	20240823	103300	3370710	1937	1937	1937	1937	0
528	20240823	103200	3370710	1937	1937	1937	1937	71
529	20240823	103100	3233183	1937	1937	1937	1937	0
530	20240823	103000	3233183	1937	1937	1937	1937	0
531	20240823	102900	3233183	1937	1937	1937	1937	40
532	20240823	102800	3155703	1935	1935	1935	1935	0
533	20240823	102700	3155703	1935	1935	1935	1935	0
534	20240823	102600	3155703	1935	1935	1935	1935	0
535	20240823	102500	3155703	1935	1935	1935	1935	0
536	20240823	102400	3155703	1935	1935	1935	1935	0
537	20240823	102300	3155703	1935	1935	1935	1935	0
538	20240823	102200	3155703	1935	1935	1935	1935	0
539	20240823	102100	3155703	1935	1935	1935	1935	0
540	20240823	102000	3155703	1935	1935	1935	1935	0
541	20240823	101900	3155703	1935	1935	1935	1935	0
542	20240823	101800	3155703	1935	1935	1935	1935	0
543	20240823	101700	3155703	1935	1935	1935	1935	0
544	20240823	101600	3155703	1935	1935	1935	1935	0
545	20240823	101500	3155703	1935	1935	1935	1935	0
546	20240823	101400	3155703	1935	1935	1935	1935	0
547	20240823	101300	3155703	1935	1935	1935	1935	0
548	20240823	101200	3155703	1935	1935	1935	1935	0
549	20240823	101100	3155703	1935	1935	1935	1935	25
550	20240823	101000	3107328	1944	1944	1944	1944	0
551	20240823	100900	3107328	1944	1944	1944	1944	0
552	20240823	100800	3107328	1944	1944	1944	1944	0
553	20240823	100700	3107328	1944	1944	1944	1944	0
554	20240823	100600	3107328	1944	1944	1944	1944	1
555	20240823	100500	3105384	1946	1946	1946	1946	0
556	20240823	100400	3105384	1946	1946	1946	1946	0
557	20240823	100300	3105384	1946	1946	1946	1946	0
558	20240823	100200	3105384	1946	1946	1946	1946	0
559	20240823	100100	3105384	1946	1946	1946	1946	0
560	20240823	100000	3105384	1946	1946	1946	1946	0
561	20240823	095900	3105384	1946	1946	1946	1946	0
562	20240823	095800	3105384	1946	1946	1946	1946	0
563	20240823	095700	3105384	1946	1940	1946	1940	500
564	20240823	095600	2133824	1940	1940	1940	1940	0
565	20240823	095500	2133824	1940	1940	1940	1940	50
566	20240823	095400	2036824	1940	1940	1940	1940	0
567	20240823	095300	2036824	1940	1936	1940	1936	500
568	20240823	095200	1067787	1933	1933	1933	1933	0
569	20240823	095100	1067787	1933	1935	1935	1933	3
570	20240823	095000	1061986	1936	1936	1936	1936	0
571	20240823	094900	1061986	1936	1936	1936	1936	20
572	20240823	094800	1023266	1936	1936	1936	1936	0
573	20240823	094700	1023266	1936	1936	1936	1936	1
574	20240823	094600	1021330	1936	1936	1936	1936	2
575	20240823	094500	1017458	1936	1936	1936	1936	0
576	20240823	094400	1017458	1936	1936	1936	1936	0
577	20240823	094300	1017458	1936	1936	1936	1936	0
578	20240823	094200	1017458	1936	1936	1936	1936	0
579	20240823	094100	1017458	1936	1936	1936	1936	0
580	20240823	094000	1017458	1936	1936	1936	1936	0
581	20240823	093900	1017458	1936	1936	1936	1936	0
582	20240823	093800	1017458	1936	1936	1936	1936	0
583	20240823	093700	1017458	1936	1936	1936	1936	20
584	20240823	093600	978738	1935	1935	1935	1935	1
585	20240823	093500	976803	1936	1936	1936	1936	0
586	20240823	093400	976803	1936	1936	1936	1936	0
587	20240823	093300	976803	1936	1936	1936	1936	0
588	20240823	093200	976803	1936	1936	1936	1936	117
589	20240823	093100	750291	1936	1936	1936	1936	0
590	20240823	093000	750291	1936	1940	1940	1936	4
591	20240823	092900	742543	1940	1940	1940	1940	4
592	20240823	092800	734783	1940	1940	1940	1940	34
593	20240823	092700	668823	1942	1942	1942	1942	0
594	20240823	092600	668823	1942	1942	1942	1942	0
595	20240823	092500	668823	1942	1942	1942	1942	0
596	20240823	092400	668823	1942	1942	1942	1942	0
597	20240823	092300	668823	1942	1942	1942	1942	0
598	20240823	092200	668823	1942	1942	1942	1942	0
599	20240823	092100	668823	1942	1942	1942	1942	0
600	20240823	092000	668823	1942	1942	1942	1942	5
601	20240823	091900	659113	1946	1946	1946	1946	0
602	20240823	091800	659113	1946	1946	1946	1946	0
603	20240823	091700	659113	1946	1946	1946	1946	0
604	20240823	091600	659113	1946	1946	1946	1946	0
605	20240823	091500	659113	1946	1946	1946	1946	0
606	20240823	091400	659113	1946	1946	1946	1946	0
607	20240823	091300	659113	1946	1944	1946	1944	4
608	20240823	091200	651335	1944	1944	1944	1944	313
609	20240823	091100	42863	1944	1946	1946	1944	2
610	20240823	091000	38973	1947	1947	1947	1947	0
611	20240823	090900	38973	1947	1947	1947	1947	0
612	20240823	090800	38973	1947	1947	1947	1947	5
613	20240823	090700	29238	1946	1946	1946	1946	0
614	20240823	090600	29238	1946	1946	1946	1946	0
615	20240823	090500	29238	1946	1946	1946	1946	0
616	20240823	090400	29238	1946	1946	1946	1946	2
617	20240823	090300	25346	1946	1946	1946	1946	0
618	20240823	090200	25346	1946	1946	1946	1946	0
619	20240823	090100	25346	1946	1946	1946	1946	0
620	20240823	090000	25346	1946	1950	1950	1946	13