KissMeData/312610/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210400	32801561	1881	1881	1881	1881	52
3	20240813	210300	32801561	1881	1881	1881	1881	0
4	20240813	210200	32801561	1881	1881	1881	1881	0
5	20240813	210100	32801561	1881	1881	1881	1881	0
6	20240813	210000	32801561	1881	1881	1881	1881	0
7	20240813	205900	32801561	1881	1881	1881	1881	0
8	20240813	205800	32801561	1881	1881	1881	1881	0
9	20240813	205700	32801561	1881	1881	1881	1881	0
10	20240813	205600	32801561	1881	1881	1881	1881	0
11	20240813	205500	32801561	1881	1881	1881	1881	0
12	20240813	205400	32801561	1881	1881	1881	1881	0
13	20240813	205300	32801561	1881	1881	1881	1881	0
14	20240813	205200	32801561	1881	1881	1881	1881	0
15	20240813	205100	32801561	1881	1881	1881	1881	0
16	20240813	205000	32801561	1881	1881	1881	1881	0
17	20240813	204900	32801561	1881	1881	1881	1881	0
18	20240813	204800	32801561	1881	1881	1881	1881	0
19	20240813	204700	32801561	1881	1881	1881	1881	0
20	20240813	204600	32801561	1881	1881	1881	1881	0
21	20240813	204500	32801561	1881	1881	1881	1881	0
22	20240813	204400	32801561	1881	1881	1881	1881	0
23	20240813	204300	32801561	1881	1881	1881	1881	0
24	20240813	204200	32801561	1881	1881	1881	1881	0
25	20240813	204100	32801561	1881	1881	1881	1881	0
26	20240813	204000	32801561	1881	1881	1881	1881	0
27	20240813	203900	32801561	1881	1881	1881	1881	0
28	20240813	203800	32801561	1881	1881	1881	1881	0
29	20240813	203700	32801561	1881	1881	1881	1881	0
30	20240813	203600	32801561	1881	1881	1881	1881	0
31	20240813	203500	32801561	1881	1881	1881	1881	0
32	20240813	203400	32801561	1881	1881	1881	1881	52
33	20240813	203300	32801561	1881	1881	1881	1881	0
34	20240813	203200	32801561	1881	1881	1881	1881	0
35	20240813	203100	32801561	1881	1881	1881	1881	0
36	20240813	203000	32801561	1881	1881	1881	1881	0
37	20240813	202900	32801561	1881	1881	1881	1881	0
38	20240813	202800	32801561	1881	1881	1881	1881	0
39	20240813	202700	32801561	1881	1881	1881	1881	0
40	20240813	202600	32801561	1881	1881	1881	1881	0
41	20240813	202500	32801561	1881	1881	1881	1881	0
42	20240813	202400	32801561	1881	1881	1881	1881	0
43	20240813	202300	32801561	1881	1881	1881	1881	0
44	20240813	202200	32801561	1881	1881	1881	1881	0
45	20240813	202100	32801561	1881	1881	1881	1881	0
46	20240813	202000	32801561	1881	1881	1881	1881	0
47	20240813	201900	32801561	1881	1881	1881	1881	0
48	20240813	201800	32801561	1881	1881	1881	1881	0
49	20240813	201700	32801561	1881	1881	1881	1881	0
50	20240813	201600	32801561	1881	1881	1881	1881	0
51	20240813	201500	32801561	1881	1881	1881	1881	0
52	20240813	201400	32801561	1881	1881	1881	1881	0
53	20240813	201300	32801561	1881	1881	1881	1881	0
54	20240813	201200	32801561	1881	1881	1881	1881	0
55	20240813	201100	32801561	1881	1881	1881	1881	0
56	20240813	201000	32801561	1881	1881	1881	1881	0
57	20240813	200900	32801561	1881	1881	1881	1881	0
58	20240813	200800	32801561	1881	1881	1881	1881	0
59	20240813	200700	32801561	1881	1881	1881	1881	0
60	20240813	200600	32801561	1881	1881	1881	1881	0
61	20240813	200500	32801561	1881	1881	1881	1881	0
62	20240813	200400	32801561	1881	1881	1881	1881	52
63	20240813	200300	32801561	1881	1881	1881	1881	0
64	20240813	200200	32801561	1881	1881	1881	1881	0
65	20240813	200100	32801561	1881	1881	1881	1881	0
66	20240813	200000	32801561	1881	1881	1881	1881	0
67	20240813	195900	32801561	1881	1881	1881	1881	0
68	20240813	195800	32801561	1881	1881	1881	1881	0
69	20240813	195700	32801561	1881	1881	1881	1881	0
70	20240813	195600	32801561	1881	1881	1881	1881	0
71	20240813	195500	32801561	1881	1881	1881	1881	0
72	20240813	195400	32801561	1881	1881	1881	1881	0
73	20240813	195300	32801561	1881	1881	1881	1881	0
74	20240813	195200	32801561	1881	1881	1881	1881	0
75	20240813	195100	32801561	1881	1881	1881	1881	0
76	20240813	195000	32801561	1881	1881	1881	1881	0
77	20240813	194900	32801561	1881	1881	1881	1881	0
78	20240813	194800	32801561	1881	1881	1881	1881	0
79	20240813	194700	32801561	1881	1881	1881	1881	0
80	20240813	194600	32801561	1881	1881	1881	1881	0
81	20240813	194500	32801561	1881	1881	1881	1881	0
82	20240813	194400	32801561	1881	1881	1881	1881	0
83	20240813	194300	32801561	1881	1881	1881	1881	0
84	20240813	194200	32801561	1881	1881	1881	1881	0
85	20240813	194100	32801561	1881	1881	1881	1881	0
86	20240813	194000	32801561	1881	1881	1881	1881	0
87	20240813	193900	32801561	1881	1881	1881	1881	0
88	20240813	193800	32801561	1881	1881	1881	1881	0
89	20240813	193700	32801561	1881	1881	1881	1881	0
90	20240813	193600	32801561	1881	1881	1881	1881	0
91	20240813	193500	32801561	1881	1881	1881	1881	0
92	20240813	193400	32801561	1881	1881	1881	1881	52
93	20240813	193300	32801561	1881	1881	1881	1881	0
94	20240813	193200	32801561	1881	1881	1881	1881	0
95	20240813	193100	32801561	1881	1881	1881	1881	0
96	20240813	193000	32801561	1881	1881	1881	1881	0
97	20240813	192900	32801561	1881	1881	1881	1881	0
98	20240813	192800	32801561	1881	1881	1881	1881	0
99	20240813	192700	32801561	1881	1881	1881	1881	0
100	20240813	192600	32801561	1881	1881	1881	1881	0
101	20240813	192500	32801561	1881	1881	1881	1881	0
102	20240813	192400	32801561	1881	1881	1881	1881	0
103	20240813	192300	32801561	1881	1881	1881	1881	0
104	20240813	192200	32801561	1881	1881	1881	1881	0
105	20240813	192100	32801561	1881	1881	1881	1881	0
106	20240813	192000	32801561	1881	1881	1881	1881	0
107	20240813	191900	32801561	1881	1881	1881	1881	0
108	20240813	191800	32801561	1881	1881	1881	1881	0
109	20240813	191700	32801561	1881	1881	1881	1881	0
110	20240813	191600	32801561	1881	1881	1881	1881	0
111	20240813	191500	32801561	1881	1881	1881	1881	0
112	20240813	191400	32801561	1881	1881	1881	1881	0
113	20240813	191300	32801561	1881	1881	1881	1881	0
114	20240813	191200	32801561	1881	1881	1881	1881	0
115	20240813	191100	32801561	1881	1881	1881	1881	0
116	20240813	191000	32801561	1881	1881	1881	1881	0
117	20240813	190900	32801561	1881	1881	1881	1881	0
118	20240813	190800	32801561	1881	1881	1881	1881	0
119	20240813	190700	32801561	1881	1881	1881	1881	0
120	20240813	190600	32801561	1881	1881	1881	1881	0
121	20240813	190500	32801561	1881	1881	1881	1881	0
122	20240813	190400	32801561	1881	1881	1881	1881	52
123	20240813	190300	32801561	1881	1881	1881	1881	0
124	20240813	190200	32801561	1881	1881	1881	1881	0
125	20240813	190100	32801561	1881	1881	1881	1881	0
126	20240813	190000	32801561	1881	1881	1881	1881	0
127	20240813	185900	32801561	1881	1881	1881	1881	0
128	20240813	185800	32801561	1881	1881	1881	1881	0
129	20240813	185700	32801561	1881	1881	1881	1881	0
130	20240813	185600	32801561	1881	1881	1881	1881	0
131	20240813	185500	32801561	1881	1881	1881	1881	0
132	20240813	185400	32801561	1881	1881	1881	1881	0
133	20240813	185300	32801561	1881	1881	1881	1881	0
134	20240813	185200	32801561	1881	1881	1881	1881	0
135	20240813	185100	32801561	1881	1881	1881	1881	0
136	20240813	185000	32801561	1881	1881	1881	1881	0
137	20240813	184900	32801561	1881	1881	1881	1881	0
138	20240813	184800	32801561	1881	1881	1881	1881	0
139	20240813	184700	32801561	1881	1881	1881	1881	0
140	20240813	184600	32801561	1881	1881	1881	1881	0
141	20240813	184500	32801561	1881	1881	1881	1881	0
142	20240813	184400	32801561	1881	1881	1881	1881	0
143	20240813	184300	32801561	1881	1881	1881	1881	0
144	20240813	184200	32801561	1881	1881	1881	1881	0
145	20240813	184100	32801561	1881	1881	1881	1881	0
146	20240813	184000	32801561	1881	1881	1881	1881	0
147	20240813	183900	32801561	1881	1881	1881	1881	0
148	20240813	183800	32801561	1881	1881	1881	1881	0
149	20240813	183700	32801561	1881	1881	1881	1881	0
150	20240813	183600	32801561	1881	1881	1881	1881	0
151	20240813	183500	32801561	1881	1881	1881	1881	0
152	20240813	183400	32801561	1881	1881	1881	1881	52
153	20240813	183300	32801561	1881	1881	1881	1881	0
154	20240813	183200	32801561	1881	1881	1881	1881	0
155	20240813	183100	32801561	1881	1881	1881	1881	0
156	20240813	183000	32801561	1881	1881	1881	1881	0
157	20240813	182900	32801561	1881	1881	1881	1881	0
158	20240813	182800	32801561	1881	1881	1881	1881	0
159	20240813	182700	32801561	1881	1881	1881	1881	0
160	20240813	182600	32801561	1881	1881	1881	1881	0
161	20240813	182500	32801561	1881	1881	1881	1881	0
162	20240813	182400	32801561	1881	1881	1881	1881	0
163	20240813	182300	32801561	1881	1881	1881	1881	0
164	20240813	182200	32801561	1881	1881	1881	1881	0
165	20240813	182100	32801561	1881	1881	1881	1881	0
166	20240813	182000	32801561	1881	1881	1881	1881	0
167	20240813	181900	32801561	1881	1881	1881	1881	0
168	20240813	181800	32801561	1881	1881	1881	1881	0
169	20240813	181700	32801561	1881	1881	1881	1881	0
170	20240813	181600	32801561	1881	1881	1881	1881	0
171	20240813	181500	32801561	1881	1881	1881	1881	0
172	20240813	181400	32801561	1881	1881	1881	1881	0
173	20240813	181300	32801561	1881	1881	1881	1881	0
174	20240813	181200	32801561	1881	1881	1881	1881	0
175	20240813	181100	32801561	1881	1881	1881	1881	0
176	20240813	181000	32801561	1881	1881	1881	1881	0
177	20240813	180900	32801561	1881	1881	1881	1881	0
178	20240813	180800	32801561	1881	1881	1881	1881	0
179	20240813	180700	32801561	1881	1881	1881	1881	0
180	20240813	180600	32801561	1881	1881	1881	1881	0
181	20240813	180500	32801561	1881	1881	1881	1881	0
182	20240813	180400	32801561	1881	1881	1881	1881	52
183	20240813	180300	32801561	1881	1881	1881	1881	0
184	20240813	180200	32801561	1881	1881	1881	1881	0
185	20240813	180100	32801561	1881	1881	1881	1881	0
186	20240813	180000	32801561	1881	1881	1881	1881	0
187	20240813	175900	32801561	1881	1881	1881	1881	0
188	20240813	175800	32801561	1881	1881	1881	1881	0
189	20240813	175700	32801561	1881	1881	1881	1881	0
190	20240813	175600	32801561	1881	1881	1881	1881	0
191	20240813	175500	32801561	1881	1881	1881	1881	0
192	20240813	175400	32801561	1881	1881	1881	1881	0
193	20240813	175300	32801561	1881	1881	1881	1881	0
194	20240813	175200	32801561	1881	1881	1881	1881	0
195	20240813	175100	32801561	1881	1881	1881	1881	0
196	20240813	175000	32801561	1881	1881	1881	1881	0
197	20240813	174900	32801561	1881	1881	1881	1881	0
198	20240813	174800	32801561	1881	1881	1881	1881	0
199	20240813	174700	32801561	1881	1881	1881	1881	0
200	20240813	174600	32801561	1881	1881	1881	1881	0
201	20240813	174500	32801561	1881	1881	1881	1881	0
202	20240813	174400	32801561	1881	1881	1881	1881	0
203	20240813	174300	32801561	1881	1881	1881	1881	0
204	20240813	174200	32801561	1881	1881	1881	1881	0
205	20240813	174100	32801561	1881	1881	1881	1881	0
206	20240813	174000	32801561	1881	1881	1881	1881	0
207	20240813	173900	32801561	1881	1881	1881	1881	0
208	20240813	173800	32801561	1881	1881	1881	1881	0
209	20240813	173700	32801561	1881	1881	1881	1881	0
210	20240813	173600	32801561	1881	1881	1881	1881	0
211	20240813	173500	32801561	1881	1881	1881	1881	0
212	20240813	173400	32801561	1881	1881	1881	1881	52
213	20240813	173300	32801561	1881	1881	1881	1881	0
214	20240813	173200	32801561	1881	1881	1881	1881	0
215	20240813	173100	32801561	1881	1881	1881	1881	0
216	20240813	173000	32801561	1881	1881	1881	1881	0
217	20240813	172900	32801561	1881	1881	1881	1881	0
218	20240813	172800	32801561	1881	1881	1881	1881	0
219	20240813	172700	32801561	1881	1881	1881	1881	0
220	20240813	172600	32801561	1881	1881	1881	1881	0
221	20240813	172500	32801561	1881	1881	1881	1881	0
222	20240813	172400	32801561	1881	1881	1881	1881	0
223	20240813	172300	32801561	1881	1881	1881	1881	0
224	20240813	172200	32801561	1881	1881	1881	1881	0
225	20240813	172100	32801561	1881	1881	1881	1881	0
226	20240813	172000	32801561	1881	1881	1881	1881	0
227	20240813	171900	32801561	1881	1881	1881	1881	0
228	20240813	171800	32801561	1881	1881	1881	1881	0
229	20240813	171700	32801561	1881	1881	1881	1881	0
230	20240813	171600	32801561	1881	1881	1881	1881	0
231	20240813	171500	32801561	1881	1881	1881	1881	0
232	20240813	171400	32801561	1881	1881	1881	1881	0
233	20240813	171300	32801561	1881	1881	1881	1881	0
234	20240813	171200	32801561	1881	1881	1881	1881	0
235	20240813	171100	32801561	1881	1881	1881	1881	0
236	20240813	171000	32801561	1881	1881	1881	1881	0
237	20240813	170900	32801561	1881	1881	1881	1881	0
238	20240813	170800	32801561	1881	1881	1881	1881	0
239	20240813	170700	32801561	1881	1881	1881	1881	0
240	20240813	170600	32801561	1881	1881	1881	1881	0
241	20240813	170500	32801561	1881	1881	1881	1881	0
242	20240813	170400	32801561	1881	1881	1881	1881	52
243	20240813	170300	32801561	1881	1881	1881	1881	0
244	20240813	170200	32801561	1881	1881	1881	1881	0
245	20240813	170100	32801561	1881	1881	1881	1881	0
246	20240813	170000	32801561	1881	1881	1881	1881	0
247	20240813	165900	32801561	1881	1881	1881	1881	0
248	20240813	165800	32801561	1881	1881	1881	1881	0
249	20240813	165700	32801561	1881	1881	1881	1881	0
250	20240813	165600	32801561	1881	1881	1881	1881	0
251	20240813	165500	32801561	1881	1881	1881	1881	0
252	20240813	165400	32801561	1881	1881	1881	1881	0
253	20240813	165300	32801561	1881	1881	1881	1881	0
254	20240813	165200	32801561	1881	1881	1881	1881	0
255	20240813	165100	32801561	1881	1881	1881	1881	0
256	20240813	165000	32801561	1881	1881	1881	1881	0
257	20240813	164900	32801561	1881	1881	1881	1881	0
258	20240813	164800	32801561	1881	1881	1881	1881	0
259	20240813	164700	32801561	1881	1881	1881	1881	0
260	20240813	164600	32801561	1881	1881	1881	1881	0
261	20240813	164500	32801561	1881	1881	1881	1881	0
262	20240813	164400	32801561	1881	1881	1881	1881	0
263	20240813	164300	32801561	1881	1881	1881	1881	0
264	20240813	164200	32801561	1881	1881	1881	1881	0
265	20240813	164100	32801561	1881	1881	1881	1881	0
266	20240813	164000	32801561	1881	1881	1881	1881	0
267	20240813	163900	32801561	1881	1881	1881	1881	0
268	20240813	163800	32801561	1881	1881	1881	1881	0
269	20240813	163700	32801561	1881	1881	1881	1881	0
270	20240813	163600	32801561	1881	1881	1881	1881	0
271	20240813	163500	32801561	1881	1881	1881	1881	0
272	20240813	163400	32801561	1881	1881	1881	1881	52
273	20240813	163300	32801561	1881	1881	1881	1881	0
274	20240813	163200	32801561	1881	1881	1881	1881	0
275	20240813	163100	32801561	1881	1881	1881	1881	0
276	20240813	163000	32801561	1881	1881	1881	1881	0
277	20240813	162900	32801561	1881	1881	1881	1881	0
278	20240813	162800	32801561	1881	1881	1881	1881	0
279	20240813	162700	32801561	1881	1881	1881	1881	0
280	20240813	162600	32801561	1881	1881	1881	1881	0
281	20240813	162500	32801561	1881	1881	1881	1881	0
282	20240813	162400	32801561	1881	1881	1881	1881	0
283	20240813	162300	32801561	1881	1881	1881	1881	0
284	20240813	162200	32801561	1881	1881	1881	1881	0
285	20240813	162100	32801561	1881	1881	1881	1881	0
286	20240813	162000	32801561	1881	1881	1881	1881	0
287	20240813	161900	32801561	1881	1881	1881	1881	0
288	20240813	161800	32801561	1881	1881	1881	1881	0
289	20240813	161700	32801561	1881	1881	1881	1881	0
290	20240813	161600	32801561	1881	1881	1881	1881	0
291	20240813	161500	32801561	1881	1881	1881	1881	0
292	20240813	161400	32801561	1881	1881	1881	1881	0
293	20240813	161300	32801561	1881	1881	1881	1881	0
294	20240813	161200	32801561	1881	1881	1881	1881	0
295	20240813	161100	32801561	1881	1881	1881	1881	0
296	20240813	161000	32801561	1881	1881	1881	1881	0
297	20240813	160900	32801561	1881	1881	1881	1881	0
298	20240813	160800	32801561	1881	1881	1881	1881	0
299	20240813	160700	32801561	1881	1881	1881	1881	0
300	20240813	160600	32801561	1881	1881	1881	1881	0
301	20240813	160500	32801561	1881	1881	1881	1881	0
302	20240813	160400	32801561	1881	1881	1881	1881	52
303	20240813	160300	32801561	1881	1881	1881	1881	0
304	20240813	160200	32801561	1881	1881	1881	1881	0
305	20240813	160100	32801561	1881	1881	1881	1881	0
306	20240813	160000	32801561	1881	1881	1881	1881	0
307	20240813	155900	32801561	1881	1881	1881	1881	0
308	20240813	155800	32801561	1881	1881	1881	1881	0
309	20240813	155700	32801561	1881	1881	1881	1881	0
310	20240813	155600	32801561	1881	1881	1881	1881	0
311	20240813	155500	32801561	1881	1881	1881	1881	0
312	20240813	155400	32801561	1881	1881	1881	1881	0
313	20240813	155300	32801561	1881	1881	1881	1881	0
314	20240813	155200	32801561	1881	1881	1881	1881	0
315	20240813	155100	32801561	1881	1881	1881	1881	0
316	20240813	155000	32801561	1881	1881	1881	1881	0
317	20240813	154900	32801561	1881	1881	1881	1881	0
318	20240813	154800	32801561	1881	1881	1881	1881	0
319	20240813	154700	32801561	1881	1881	1881	1881	0
320	20240813	154600	32801561	1881	1881	1881	1881	0
321	20240813	154500	32801561	1881	1881	1881	1881	0
322	20240813	154400	32801561	1881	1881	1881	1881	0
323	20240813	154300	32801561	1881	1881	1881	1881	0
324	20240813	154200	32801561	1881	1881	1881	1881	0
325	20240813	154100	32801561	1881	1881	1881	1881	0
326	20240813	154000	32801561	1881	1881	1881	1881	0
327	20240813	153900	32801561	1881	1881	1881	1881	0
328	20240813	153800	32801561	1881	1881	1881	1881	0
329	20240813	153700	32801561	1881	1881	1881	1881	0
330	20240813	153600	32801561	1881	1881	1881	1881	0
331	20240813	153500	32801561	1881	1881	1881	1881	0
332	20240813	153400	32801561	1881	1881	1881	1881	52
333	20240813	153300	32801561	1881	1881	1881	1881	0
334	20240813	153200	32801561	1881	1881	1881	1881	0
335	20240813	153100	32801561	1881	1881	1881	1881	0
336	20240813	153000	32801561	1881	1881	1881	1881	52
337	20240813	152900	32703749	1882	1882	1882	1882	0
338	20240813	152800	32703749	1882	1882	1882	1882	0
339	20240813	152700	32703749	1882	1882	1882	1882	0
340	20240813	152600	32703749	1882	1882	1882	1882	0
341	20240813	152500	32703749	1882	1882	1882	1882	0
342	20240813	152400	32703749	1882	1882	1882	1882	0
343	20240813	152300	32703749	1882	1882	1882	1882	0
344	20240813	152200	32703749	1882	1882	1882	1882	0
345	20240813	152100	32703749	1882	1882	1882	1882	0
346	20240813	152000	32703749	1882	1882	1882	1882	0
347	20240813	151900	32703749	1882	1874	1882	1873	422
348	20240813	151800	31913073	1858	1837	1858	1833	488
349	20240813	151700	31014672	1838	1843	1865	1838	1070
350	20240813	151600	29046695	1865	1865	1865	1865	2
351	20240813	151500	29042965	1870	1870	1870	1870	0
352	20240813	151400	29042965	1870	1870	1870	1870	9
353	20240813	151300	29026135	1862	1862	1862	1862	54
354	20240813	151200	28925587	1841	1846	1874	1841	634
355	20240813	151100	27757520	1874	1863	1874	1863	75
356	20240813	151000	27617121	1845	1845	1845	1845	83
357	20240813	150900	27463986	1842	1843	1846	1842	39
358	20240813	150800	27392136	1845	1850	1850	1845	388
359	20240813	150700	26675612	1864	1851	1864	1850	127
360	20240813	150600	26440292	1864	1864	1864	1864	27
361	20240813	150500	26389964	1851	1863	1864	1851	886
362	20240813	150400	24747495	1868	1869	1869	1868	81
363	20240813	150300	24596156	1889	1889	1889	1889	0
364	20240813	150200	24596156	1889	1889	1889	1889	0
365	20240813	150100	24596156	1889	1880	1889	1880	2
366	20240813	150000	24592387	1880	1880	1880	1880	9
367	20240813	145900	24575467	1870	1870	1870	1870	0
368	20240813	145800	24575467	1870	1870	1870	1870	0
369	20240813	145700	24575467	1870	1870	1870	1870	0
370	20240813	145600	24575467	1870	1870	1870	1870	189
371	20240813	145500	24222037	1875	1875	1875	1875	1
372	20240813	145400	24220162	1880	1880	1880	1880	0
373	20240813	145300	24220162	1880	1880	1880	1880	0
374	20240813	145200	24220162	1880	1880	1880	1880	0
375	20240813	145100	24220162	1880	1880	1880	1880	0
376	20240813	145000	24220162	1880	1880	1880	1880	0
377	20240813	144900	24220162	1880	1880	1880	1880	0
378	20240813	144800	24220162	1880	1880	1880	1880	0
379	20240813	144700	24220162	1880	1880	1880	1880	0
380	20240813	144600	24220162	1880	1880	1880	1880	0
381	20240813	144500	24220162	1880	1880	1880	1880	0
382	20240813	144400	24220162	1880	1880	1880	1880	0
383	20240813	144300	24220162	1880	1880	1880	1880	0
384	20240813	144200	24220162	1880	1880	1880	1880	0
385	20240813	144100	24220162	1880	1880	1880	1880	0
386	20240813	144000	24220162	1880	1880	1880	1880	0
387	20240813	143900	24220162	1880	1880	1880	1880	10
388	20240813	143800	24201362	1890	1890	1890	1890	0
389	20240813	143700	24201362	1890	1890	1890	1890	0
390	20240813	143600	24201362	1890	1890	1890	1890	0
391	20240813	143500	24201362	1890	1890	1890	1890	0
392	20240813	143400	24201362	1890	1890	1890	1890	0
393	20240813	143300	24201362	1890	1890	1890	1890	0
394	20240813	143200	24201362	1890	1890	1890	1890	0
395	20240813	143100	24201362	1890	1890	1890	1890	0
396	20240813	143000	24201362	1890	1890	1890	1890	0
397	20240813	142900	24201362	1890	1890	1890	1890	0
398	20240813	142800	24201362	1890	1890	1890	1890	0
399	20240813	142700	24201362	1890	1890	1890	1890	0
400	20240813	142600	24201362	1890	1890	1890	1890	0
401	20240813	142500	24201362	1890	1890	1890	1890	0
402	20240813	142400	24201362	1890	1890	1890	1890	0
403	20240813	142300	24201362	1890	1890	1890	1890	0
404	20240813	142200	24201362	1890	1890	1890	1890	0
405	20240813	142100	24201362	1890	1890	1890	1890	0
406	20240813	142000	24201362	1890	1890	1890	1890	0
407	20240813	141900	24201362	1890	1890	1890	1890	0
408	20240813	141800	24201362	1890	1890	1890	1890	0
409	20240813	141700	24201362	1890	1890	1890	1890	0
410	20240813	141600	24201362	1890	1890	1890	1890	0
411	20240813	141500	24201362	1890	1890	1890	1890	0
412	20240813	141400	24201362	1890	1890	1890	1890	0
413	20240813	141300	24201362	1890	1890	1890	1890	0
414	20240813	141200	24201362	1890	1890	1890	1890	0
415	20240813	141100	24201362	1890	1890	1890	1890	0
416	20240813	141000	24201362	1890	1890	1890	1890	0
417	20240813	140900	24201362	1890	1890	1890	1890	0
418	20240813	140800	24201362	1890	1890	1890	1890	0
419	20240813	140700	24201362	1890	1890	1890	1890	0
420	20240813	140600	24201362	1890	1890	1890	1890	0
421	20240813	140500	24201362	1890	1890	1890	1890	0
422	20240813	140400	24201362	1890	1890	1890	1890	0
423	20240813	140300	24201362	1890	1890	1890	1890	0
424	20240813	140200	24201362	1890	1890	1890	1890	0
425	20240813	140100	24201362	1890	1890	1890	1890	0
426	20240813	140000	24201362	1890	1890	1890	1890	0
427	20240813	135900	24201362	1890	1890	1890	1890	0
428	20240813	135800	24201362	1890	1890	1890	1890	0
429	20240813	135700	24201362	1890	1890	1890	1890	0
430	20240813	135600	24201362	1890	1890	1890	1890	0
431	20240813	135500	24201362	1890	1890	1890	1890	0
432	20240813	135400	24201362	1890	1890	1890	1890	0
433	20240813	135300	24201362	1890	1890	1890	1890	0
434	20240813	135200	24201362	1890	1890	1890	1890	0
435	20240813	135100	24201362	1890	1890	1890	1890	0
436	20240813	135000	24201362	1890	1890	1890	1890	0
437	20240813	134900	24201362	1890	1890	1890	1890	23
438	20240813	134800	24157892	1890	1890	1890	1890	0
439	20240813	134700	24157892	1890	1890	1890	1890	0
440	20240813	134600	24157892	1890	1886	1890	1853	418
441	20240813	134500	23381817	1892	1892	1892	1892	0
442	20240813	134400	23381817	1892	1892	1892	1892	0
443	20240813	134300	23381817	1892	1892	1892	1892	0
444	20240813	134200	23381817	1892	1892	1892	1892	0
445	20240813	134100	23381817	1892	1892	1892	1892	0
446	20240813	134000	23381817	1892	1892	1892	1892	36
447	20240813	133900	23313705	1894	1894	1894	1894	0
448	20240813	133800	23313705	1894	1894	1894	1894	0
449	20240813	133700	23313705	1894	1894	1894	1894	1
450	20240813	133600	23311811	1894	1894	1894	1894	0
451	20240813	133500	23311811	1894	1894	1894	1894	0
452	20240813	133400	23311811	1894	1894	1894	1894	0
453	20240813	133300	23311811	1894	1894	1894	1894	0
454	20240813	133200	23311811	1894	1894	1894	1894	0
455	20240813	133100	23311811	1894	1894	1894	1894	2
456	20240813	133000	23308023	1894	1894	1894	1894	0
457	20240813	132900	23308023	1894	1894	1894	1894	0
458	20240813	132800	23308023	1894	1894	1894	1894	0
459	20240813	132700	23308023	1894	1894	1894	1894	0
460	20240813	132600	23308023	1894	1894	1894	1894	0
461	20240813	132500	23308023	1894	1894	1894	1894	0
462	20240813	132400	23308023	1894	1894	1894	1894	0
463	20240813	132300	23308023	1894	1894	1894	1894	11
464	20240813	132200	23287189	1892	1892	1892	1892	0
465	20240813	132100	23287189	1892	1892	1892	1892	0
466	20240813	132000	23287189	1892	1892	1892	1892	0
467	20240813	131900	23287189	1892	1892	1892	1892	0
468	20240813	131800	23287189	1892	1892	1892	1892	0
469	20240813	131700	23287189	1892	1892	1892	1892	417
470	20240813	131600	22498225	1892	1892	1892	1892	0
471	20240813	131500	22498225	1892	1892	1892	1892	0
472	20240813	131400	22498225	1892	1892	1892	1892	0
473	20240813	131300	22498225	1892	1892	1892	1892	0
474	20240813	131200	22498225	1892	1891	1892	1891	1602
475	20240813	131100	19467257	1891	1891	1891	1891	0
476	20240813	131000	19467257	1891	1891	1891	1891	0
477	20240813	130900	19467257	1891	1891	1891	1891	30
478	20240813	130800	19410527	1891	1891	1891	1891	0
479	20240813	130700	19410527	1891	1891	1891	1891	0
480	20240813	130600	19410527	1891	1891	1891	1891	10
481	20240813	130500	19391617	1891	1891	1891	1891	0
482	20240813	130400	19391617	1891	1891	1891	1891	20
483	20240813	130300	19353797	1891	1891	1891	1891	10
484	20240813	130200	19334887	1891	1891	1891	1891	1
485	20240813	130100	19332996	1892	1892	1892	1892	0
486	20240813	130000	19332996	1892	1892	1892	1892	0
487	20240813	125900	19332996	1892	1892	1892	1892	0
488	20240813	125800	19332996	1892	1892	1892	1892	0
489	20240813	125700	19332996	1892	1892	1892	1892	0
490	20240813	125600	19332996	1892	1892	1892	1892	0
491	20240813	125500	19332996	1892	1892	1892	1892	0
492	20240813	125400	19332996	1892	1892	1892	1892	0
493	20240813	125300	19332996	1892	1892	1892	1892	0
494	20240813	125200	19332996	1892	1892	1892	1892	0
495	20240813	125100	19332996	1892	1892	1892	1892	18
496	20240813	125000	19298940	1892	1892	1892	1892	0
497	20240813	124900	19298940	1892	1892	1892	1892	15
498	20240813	124800	19270560	1885	1885	1885	1885	0
499	20240813	124700	19270560	1885	1885	1885	1885	0
500	20240813	124600	19270560	1885	1885	1885	1885	0
501	20240813	124500	19270560	1885	1885	1885	1885	135
502	20240813	124400	19016085	1892	1892	1892	1892	0
503	20240813	124300	19016085	1892	1892	1892	1892	0
504	20240813	124200	19016085	1892	1892	1892	1892	0
505	20240813	124100	19016085	1892	1892	1892	1892	0
506	20240813	124000	19016085	1892	1892	1892	1892	0
507	20240813	123900	19016085	1892	1892	1892	1892	0
508	20240813	123800	19016085	1892	1892	1892	1892	0
509	20240813	123700	19016085	1892	1892	1892	1892	0
510	20240813	123600	19016085	1892	1892	1892	1892	0
511	20240813	123500	19016085	1892	1892	1892	1892	0
512	20240813	123400	19016085	1892	1892	1892	1892	0
513	20240813	123300	19016085	1892	1892	1892	1892	0
514	20240813	123200	19016085	1892	1892	1892	1892	0
515	20240813	123100	19016085	1892	1892	1892	1892	0
516	20240813	123000	19016085	1892	1892	1892	1892	0
517	20240813	122900	19016085	1892	1892	1892	1892	0
518	20240813	122800	19016085	1892	1892	1892	1892	0
519	20240813	122700	19016085	1892	1892	1892	1892	0
520	20240813	122600	19016085	1892	1892	1892	1892	0
521	20240813	122500	19016085	1892	1892	1892	1892	0
522	20240813	122400	19016085	1892	1892	1892	1892	0
523	20240813	122300	19016085	1892	1892	1892	1892	0
524	20240813	122200	19016085	1892	1892	1892	1892	1
525	20240813	122100	19014193	1892	1892	1892	1892	0
526	20240813	122000	19014193	1892	1892	1892	1892	0
527	20240813	121900	19014193	1892	1892	1892	1892	0
528	20240813	121800	19014193	1892	1892	1892	1892	0
529	20240813	121700	19014193	1892	1892	1892	1892	0
530	20240813	121600	19014193	1892	1892	1892	1892	0
531	20240813	121500	19014193	1892	1892	1892	1892	0
532	20240813	121400	19014193	1892	1892	1892	1892	0
533	20240813	121300	19014193	1892	1892	1892	1892	0
534	20240813	121200	19014193	1892	1892	1892	1892	0
535	20240813	121100	19014193	1892	1892	1892	1892	0
536	20240813	121000	19014193	1892	1892	1892	1892	0
537	20240813	120900	19014193	1892	1892	1892	1892	0
538	20240813	120800	19014193	1892	1892	1892	1892	0
539	20240813	120700	19014193	1892	1892	1892	1892	0
540	20240813	120600	19014193	1892	1892	1892	1892	1
541	20240813	120500	19012301	1880	1880	1880	1880	98
542	20240813	120400	18828061	1892	1892	1892	1892	0
543	20240813	120300	18828061	1892	1892	1892	1892	0
544	20240813	120200	18828061	1892	1892	1892	1892	0
545	20240813	120100	18828061	1892	1892	1892	1892	0
546	20240813	120000	18828061	1892	1892	1892	1892	0
547	20240813	115900	18828061	1892	1892	1892	1892	0
548	20240813	115800	18828061	1892	1892	1892	1892	0
549	20240813	115700	18828061	1892	1892	1892	1892	0
550	20240813	115600	18828061	1892	1892	1892	1892	0
551	20240813	115500	18828061	1892	1892	1892	1892	0
552	20240813	115400	18828061	1892	1892	1892	1892	0
553	20240813	115300	18828061	1892	1892	1892	1892	0
554	20240813	115200	18828061	1892	1892	1892	1892	0
555	20240813	115100	18828061	1892	1892	1892	1892	0
556	20240813	115000	18828061	1892	1892	1892	1892	0
557	20240813	114900	18828061	1892	1892	1892	1892	0
558	20240813	114800	18828061	1892	1892	1892	1892	0
559	20240813	114700	18828061	1892	1891	1892	1891	1000
560	20240813	114600	16936159	1892	1892	1892	1892	0
561	20240813	114500	16936159	1892	1892	1892	1892	0
562	20240813	114400	16936159	1892	1892	1892	1892	0
563	20240813	114300	16936159	1892	1892	1892	1892	0
564	20240813	114200	16936159	1892	1892	1892	1892	0
565	20240813	114100	16936159	1892	1892	1892	1892	0
566	20240813	114000	16936159	1892	1892	1892	1892	0
567	20240813	113900	16936159	1892	1892	1892	1892	0
568	20240813	113800	16936159	1892	1892	1892	1892	0
569	20240813	113700	16936159	1892	1892	1892	1892	0
570	20240813	113600	16936159	1892	1892	1892	1892	0
571	20240813	113500	16936159	1892	1892	1892	1892	0
572	20240813	113400	16936159	1892	1892	1892	1892	0
573	20240813	113300	16936159	1892	1892	1892	1892	170
574	20240813	113200	16614519	1892	1892	1892	1892	0
575	20240813	113100	16614519	1892	1892	1892	1892	0
576	20240813	113000	16614519	1892	1891	1892	1891	1727
577	20240813	112900	13347438	1891	1889	1891	1889	47
578	20240813	112800	13258618	1889	1889	1889	1889	0
579	20240813	112700	13258618	1889	1889	1889	1889	0
580	20240813	112600	13258618	1889	1889	1889	1889	0
581	20240813	112500	13258618	1889	1889	1889	1889	0
582	20240813	112400	13258618	1889	1889	1889	1889	0
583	20240813	112300	13258618	1889	1889	1889	1889	100
584	20240813	112200	13069718	1889	1880	1889	1880	2851
585	20240813	112100	7689822	1880	1880	1880	1880	0
586	20240813	112000	7689822	1880	1880	1880	1880	1
587	20240813	111900	7687942	1862	1862	1862	1862	115
588	20240813	111800	7473812	1862	1862	1862	1862	2253
589	20240813	111700	3278726	1862	1862	1862	1862	1
590	20240813	111600	3276864	1852	1852	1852	1852	0
591	20240813	111500	3276864	1852	1852	1852	1852	0
592	20240813	111400	3276864	1852	1852	1852	1852	0
593	20240813	111300	3276864	1852	1852	1852	1852	0
594	20240813	111200	3276864	1852	1852	1852	1852	0
595	20240813	111100	3276864	1852	1852	1852	1852	0
596	20240813	111000	3276864	1852	1852	1852	1852	0
597	20240813	110900	3276864	1852	1852	1852	1852	0
598	20240813	110800	3276864	1852	1852	1852	1852	0
599	20240813	110700	3276864	1852	1852	1852	1852	0
600	20240813	110600	3276864	1852	1852	1852	1852	0
601	20240813	110500	3276864	1852	1852	1852	1852	0
602	20240813	110400	3276864	1852	1852	1852	1852	0
603	20240813	110300	3276864	1852	1852	1852	1852	0
604	20240813	110200	3276864	1852	1852	1852	1852	0
605	20240813	110100	3276864	1852	1852	1852	1852	0
606	20240813	110000	3276864	1852	1852	1852	1852	0
607	20240813	105900	3276864	1852	1852	1852	1852	0
608	20240813	105800	3276864	1852	1862	1862	1852	150
609	20240813	105700	2998546	1862	1862	1862	1862	1
610	20240813	105600	2996684	1862	1862	1862	1862	0
611	20240813	105500	2996684	1862	1862	1862	1862	0
612	20240813	105400	2996684	1862	1862	1862	1862	0
613	20240813	105300	2996684	1862	1862	1862	1862	355
614	20240813	105200	2335674	1862	1862	1862	1862	1
615	20240813	105100	2333812	1861	1861	1861	1861	139
616	20240813	105000	2075133	1861	1861	1861	1861	0
617	20240813	104900	2075133	1861	1861	1861	1861	0
618	20240813	104800	2075133	1861	1861	1861	1861	0
619	20240813	104700	2075133	1861	1861	1861	1861	0
620	20240813	104600	2075133	1861	1861	1861	1861	0
621	20240813	104500	2075133	1861	1861	1861	1861	0
622	20240813	104400	2075133	1861	1861	1861	1861	0
623	20240813	104300	2075133	1861	1861	1861	1861	0
624	20240813	104200	2075133	1861	1861	1861	1861	0
625	20240813	104100	2075133	1861	1861	1861	1861	0
626	20240813	104000	2075133	1861	1861	1861	1861	0
627	20240813	103900	2075133	1861	1861	1861	1861	0
628	20240813	103800	2075133	1861	1861	1861	1861	22
629	20240813	103700	2034191	1861	1861	1861	1861	0
630	20240813	103600	2034191	1861	1861	1861	1861	0
631	20240813	103500	2034191	1861	1861	1861	1861	0
632	20240813	103400	2034191	1861	1861	1861	1861	0
633	20240813	103300	2034191	1861	1861	1861	1861	0
634	20240813	103200	2034191	1861	1861	1861	1861	0
635	20240813	103100	2034191	1861	1861	1861	1861	28
636	20240813	103000	1982083	1861	1861	1861	1861	12
637	20240813	102900	1959751	1861	1861	1861	1861	20
638	20240813	102800	1922531	1861	1861	1861	1861	0
639	20240813	102700	1922531	1861	1861	1861	1861	21
640	20240813	102600	1883450	1861	1861	1861	1861	0
641	20240813	102500	1883450	1861	1861	1861	1861	0
642	20240813	102400	1883450	1861	1861	1861	1861	0
643	20240813	102300	1883450	1861	1861	1861	1861	0
644	20240813	102200	1883450	1861	1861	1861	1861	0
645	20240813	102100	1883450	1861	1861	1861	1861	0
646	20240813	102000	1883450	1861	1861	1861	1861	0
647	20240813	101900	1883450	1861	1861	1861	1861	0
648	20240813	101800	1883450	1861	1861	1861	1861	0
649	20240813	101700	1883450	1861	1861	1861	1861	0
650	20240813	101600	1883450	1861	1861	1861	1861	0
651	20240813	101500	1883450	1861	1861	1861	1861	0
652	20240813	101400	1883450	1861	1861	1861	1861	0
653	20240813	101300	1883450	1861	1861	1861	1861	0
654	20240813	101200	1883450	1861	1861	1861	1861	1
655	20240813	101100	1881589	1862	1862	1862	1862	0
656	20240813	101000	1881589	1862	1862	1862	1862	0
657	20240813	100900	1881589	1862	1862	1862	1862	0
658	20240813	100800	1881589	1862	1862	1862	1862	0
659	20240813	100700	1881589	1862	1862	1862	1862	0
660	20240813	100600	1881589	1862	1862	1862	1862	0
661	20240813	100500	1881589	1862	1862	1862	1862	0
662	20240813	100400	1881589	1862	1862	1862	1862	0
663	20240813	100300	1881589	1862	1862	1862	1862	0
664	20240813	100200	1881589	1862	1862	1862	1862	0
665	20240813	100100	1881589	1862	1862	1862	1862	0
666	20240813	100000	1881589	1862	1862	1862	1862	0
667	20240813	095900	1881589	1862	1861	1862	1861	14
668	20240813	095800	1855534	1861	1861	1861	1861	0
669	20240813	095700	1855534	1861	1861	1861	1861	0
670	20240813	095600	1855534	1861	1861	1861	1861	0
671	20240813	095500	1855534	1861	1861	1861	1861	0
672	20240813	095400	1855534	1861	1861	1861	1861	0
673	20240813	095300	1855534	1861	1861	1861	1861	0
674	20240813	095200	1855534	1861	1861	1861	1861	0
675	20240813	095100	1855534	1861	1861	1861	1861	1
676	20240813	095000	1853673	1861	1861	1861	1861	3
677	20240813	094900	1848090	1861	1861	1861	1861	0
678	20240813	094800	1848090	1861	1861	1861	1861	0
679	20240813	094700	1848090	1861	1861	1861	1861	0
680	20240813	094600	1848090	1861	1861	1861	1861	0
681	20240813	094500	1848090	1861	1861	1861	1861	0
682	20240813	094400	1848090	1861	1861	1861	1861	0
683	20240813	094300	1848090	1861	1861	1861	1861	0
684	20240813	094200	1848090	1861	1861	1861	1861	0
685	20240813	094100	1848090	1861	1861	1861	1861	0
686	20240813	094000	1848090	1861	1855	1861	1855	25
687	20240813	093900	1801703	1855	1855	1855	1855	0
688	20240813	093800	1801703	1855	1855	1855	1855	43
689	20240813	093700	1721938	1855	1855	1855	1855	0
690	20240813	093600	1721938	1855	1855	1855	1855	0
691	20240813	093500	1721938	1855	1855	1855	1855	10
692	20240813	093400	1703388	1861	1861	1861	1861	0
693	20240813	093300	1703388	1861	1861	1861	1861	0
694	20240813	093200	1703388	1861	1861	1861	1861	0
695	20240813	093100	1703388	1861	1861	1861	1861	1
696	20240813	093000	1701527	1855	1855	1855	1855	0
697	20240813	092900	1701527	1855	1860	1860	1855	10
698	20240813	092800	1682960	1860	1860	1860	1860	10
699	20240813	092700	1664360	1862	1862	1862	1862	0
700	20240813	092600	1664360	1862	1862	1862	1862	150
701	20240813	092500	1385060	1880	1880	1880	1880	3
702	20240813	092400	1379420	1862	1862	1862	1862	0
703	20240813	092300	1379420	1862	1862	1862	1862	1
704	20240813	092200	1377558	1880	1880	1880	1880	0
705	20240813	092100	1377558	1880	1880	1880	1880	0
706	20240813	092000	1377558	1880	1880	1880	1880	0
707	20240813	091900	1377558	1880	1880	1880	1880	0
708	20240813	091800	1377558	1880	1880	1880	1880	0
709	20240813	091700	1377558	1880	1880	1880	1880	0
710	20240813	091600	1377558	1880	1880	1880	1880	0
711	20240813	091500	1377558	1880	1880	1880	1880	0
712	20240813	091400	1377558	1880	1880	1880	1880	0
713	20240813	091300	1377558	1880	1880	1880	1880	0
714	20240813	091200	1377558	1880	1880	1880	1880	0
715	20240813	091100	1377558	1880	1880	1880	1880	0
716	20240813	091000	1377558	1880	1880	1880	1880	0
717	20240813	090900	1377558	1880	1880	1880	1880	0
718	20240813	090800	1377558	1880	1880	1880	1880	20
719	20240813	090700	1339958	1880	1880	1880	1880	0
720	20240813	090600	1339958	1880	1880	1880	1880	0
721	20240813	090500	1339958	1880	1880	1880	1880	0
722	20240813	090400	1339958	1880	1880	1880	1880	0
723	20240813	090300	1339958	1880	1880	1880	1880	0
724	20240813	090200	1339958	1880	1880	1880	1880	0
725	20240813	090100	1339958	1880	1880	1880	1880	0
726	20240813	090000	1339958	1880	1861	1880	1861	720