KissMeData/208350/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203300	18437000	2905	2905	2905	2905	597
3	20240823	203200	18437000	2905	2905	2905	2905	0
4	20240823	203100	18437000	2905	2905	2905	2905	0
5	20240823	203000	18437000	2905	2905	2905	2905	0
6	20240823	202900	18437000	2905	2905	2905	2905	0
7	20240823	202800	18437000	2905	2905	2905	2905	0
8	20240823	202700	18437000	2905	2905	2905	2905	0
9	20240823	202600	18437000	2905	2905	2905	2905	0
10	20240823	202500	18437000	2905	2905	2905	2905	0
11	20240823	202400	18437000	2905	2905	2905	2905	0
12	20240823	202300	18437000	2905	2905	2905	2905	0
13	20240823	202200	18437000	2905	2905	2905	2905	0
14	20240823	202100	18437000	2905	2905	2905	2905	0
15	20240823	202000	18437000	2905	2905	2905	2905	0
16	20240823	201900	18437000	2905	2905	2905	2905	0
17	20240823	201800	18437000	2905	2905	2905	2905	0
18	20240823	201700	18437000	2905	2905	2905	2905	0
19	20240823	201600	18437000	2905	2905	2905	2905	0
20	20240823	201500	18437000	2905	2905	2905	2905	0
21	20240823	201400	18437000	2905	2905	2905	2905	0
22	20240823	201300	18437000	2905	2905	2905	2905	0
23	20240823	201200	18437000	2905	2905	2905	2905	0
24	20240823	201100	18437000	2905	2905	2905	2905	0
25	20240823	201000	18437000	2905	2905	2905	2905	0
26	20240823	200900	18437000	2905	2905	2905	2905	0
27	20240823	200800	18437000	2905	2905	2905	2905	0
28	20240823	200700	18437000	2905	2905	2905	2905	0
29	20240823	200600	18437000	2905	2905	2905	2905	0
30	20240823	200500	18437000	2905	2905	2905	2905	0
31	20240823	200400	18437000	2905	2905	2905	2905	0
32	20240823	200300	18437000	2905	2905	2905	2905	597
33	20240823	200200	18437000	2905	2905	2905	2905	0
34	20240823	200100	18437000	2905	2905	2905	2905	0
35	20240823	200000	18437000	2905	2905	2905	2905	0
36	20240823	195900	18437000	2905	2905	2905	2905	0
37	20240823	195800	18437000	2905	2905	2905	2905	0
38	20240823	195700	18437000	2905	2905	2905	2905	0
39	20240823	195600	18437000	2905	2905	2905	2905	0
40	20240823	195500	18437000	2905	2905	2905	2905	0
41	20240823	195400	18437000	2905	2905	2905	2905	0
42	20240823	195300	18437000	2905	2905	2905	2905	0
43	20240823	195200	18437000	2905	2905	2905	2905	0
44	20240823	195100	18437000	2905	2905	2905	2905	0
45	20240823	195000	18437000	2905	2905	2905	2905	0
46	20240823	194900	18437000	2905	2905	2905	2905	0
47	20240823	194800	18437000	2905	2905	2905	2905	0
48	20240823	194700	18437000	2905	2905	2905	2905	0
49	20240823	194600	18437000	2905	2905	2905	2905	0
50	20240823	194500	18437000	2905	2905	2905	2905	0
51	20240823	194400	18437000	2905	2905	2905	2905	0
52	20240823	194300	18437000	2905	2905	2905	2905	0
53	20240823	194200	18437000	2905	2905	2905	2905	0
54	20240823	194100	18437000	2905	2905	2905	2905	0
55	20240823	194000	18437000	2905	2905	2905	2905	0
56	20240823	193900	18437000	2905	2905	2905	2905	0
57	20240823	193800	18437000	2905	2905	2905	2905	0
58	20240823	193700	18437000	2905	2905	2905	2905	0
59	20240823	193600	18437000	2905	2905	2905	2905	0
60	20240823	193500	18437000	2905	2905	2905	2905	0
61	20240823	193400	18437000	2905	2905	2905	2905	0
62	20240823	193300	18437000	2905	2905	2905	2905	597
63	20240823	193200	18437000	2905	2905	2905	2905	0
64	20240823	193100	18437000	2905	2905	2905	2905	0
65	20240823	193000	18437000	2905	2905	2905	2905	0
66	20240823	192900	18437000	2905	2905	2905	2905	0
67	20240823	192800	18437000	2905	2905	2905	2905	0
68	20240823	192700	18437000	2905	2905	2905	2905	0
69	20240823	192600	18437000	2905	2905	2905	2905	0
70	20240823	192500	18437000	2905	2905	2905	2905	0
71	20240823	192400	18437000	2905	2905	2905	2905	0
72	20240823	192300	18437000	2905	2905	2905	2905	0
73	20240823	192200	18437000	2905	2905	2905	2905	0
74	20240823	192100	18437000	2905	2905	2905	2905	0
75	20240823	192000	18437000	2905	2905	2905	2905	0
76	20240823	191900	18437000	2905	2905	2905	2905	0
77	20240823	191800	18437000	2905	2905	2905	2905	0
78	20240823	191700	18437000	2905	2905	2905	2905	0
79	20240823	191600	18437000	2905	2905	2905	2905	0
80	20240823	191500	18437000	2905	2905	2905	2905	0
81	20240823	191400	18437000	2905	2905	2905	2905	0
82	20240823	191300	18437000	2905	2905	2905	2905	0
83	20240823	191200	18437000	2905	2905	2905	2905	0
84	20240823	191100	18437000	2905	2905	2905	2905	0
85	20240823	191000	18437000	2905	2905	2905	2905	0
86	20240823	190900	18437000	2905	2905	2905	2905	0
87	20240823	190800	18437000	2905	2905	2905	2905	0
88	20240823	190700	18437000	2905	2905	2905	2905	0
89	20240823	190600	18437000	2905	2905	2905	2905	0
90	20240823	190500	18437000	2905	2905	2905	2905	0
91	20240823	190400	18437000	2905	2905	2905	2905	0
92	20240823	190300	18437000	2905	2905	2905	2905	597
93	20240823	190200	18437000	2905	2905	2905	2905	0
94	20240823	190100	18437000	2905	2905	2905	2905	0
95	20240823	190000	18437000	2905	2905	2905	2905	0
96	20240823	185900	18437000	2905	2905	2905	2905	0
97	20240823	185800	18437000	2905	2905	2905	2905	0
98	20240823	185700	18437000	2905	2905	2905	2905	0
99	20240823	185600	18437000	2905	2905	2905	2905	0
100	20240823	185500	18437000	2905	2905	2905	2905	0
101	20240823	185400	18437000	2905	2905	2905	2905	0
102	20240823	185300	18437000	2905	2905	2905	2905	0
103	20240823	185200	18437000	2905	2905	2905	2905	0
104	20240823	185100	18437000	2905	2905	2905	2905	0
105	20240823	185000	18437000	2905	2905	2905	2905	0
106	20240823	184900	18437000	2905	2905	2905	2905	0
107	20240823	184800	18437000	2905	2905	2905	2905	0
108	20240823	184700	18437000	2905	2905	2905	2905	0
109	20240823	184600	18437000	2905	2905	2905	2905	0
110	20240823	184500	18437000	2905	2905	2905	2905	0
111	20240823	184400	18437000	2905	2905	2905	2905	0
112	20240823	184300	18437000	2905	2905	2905	2905	0
113	20240823	184200	18437000	2905	2905	2905	2905	0
114	20240823	184100	18437000	2905	2905	2905	2905	0
115	20240823	184000	18437000	2905	2905	2905	2905	0
116	20240823	183900	18437000	2905	2905	2905	2905	0
117	20240823	183800	18437000	2905	2905	2905	2905	0
118	20240823	183700	18437000	2905	2905	2905	2905	0
119	20240823	183600	18437000	2905	2905	2905	2905	0
120	20240823	183500	18437000	2905	2905	2905	2905	0
121	20240823	183400	18437000	2905	2905	2905	2905	0
122	20240823	183300	18437000	2905	2905	2905	2905	597
123	20240823	183200	18437000	2905	2905	2905	2905	0
124	20240823	183100	18437000	2905	2905	2905	2905	0
125	20240823	183000	18437000	2905	2905	2905	2905	0
126	20240823	182900	18437000	2905	2905	2905	2905	0
127	20240823	182800	18437000	2905	2905	2905	2905	0
128	20240823	182700	18437000	2905	2905	2905	2905	0
129	20240823	182600	18437000	2905	2905	2905	2905	0
130	20240823	182500	18437000	2905	2905	2905	2905	0
131	20240823	182400	18437000	2905	2905	2905	2905	0
132	20240823	182300	18437000	2905	2905	2905	2905	0
133	20240823	182200	18437000	2905	2905	2905	2905	0
134	20240823	182100	18437000	2905	2905	2905	2905	0
135	20240823	182000	18437000	2905	2905	2905	2905	0
136	20240823	181900	18437000	2905	2905	2905	2905	0
137	20240823	181800	18437000	2905	2905	2905	2905	0
138	20240823	181700	18437000	2905	2905	2905	2905	0
139	20240823	181600	18437000	2905	2905	2905	2905	0
140	20240823	181500	18437000	2905	2905	2905	2905	0
141	20240823	181400	18437000	2905	2905	2905	2905	0
142	20240823	181300	18437000	2905	2905	2905	2905	0
143	20240823	181200	18437000	2905	2905	2905	2905	0
144	20240823	181100	18437000	2905	2905	2905	2905	0
145	20240823	181000	18437000	2905	2905	2905	2905	0
146	20240823	180900	18437000	2905	2905	2905	2905	0
147	20240823	180800	18437000	2905	2905	2905	2905	0
148	20240823	180700	18437000	2905	2905	2905	2905	0
149	20240823	180600	18437000	2905	2905	2905	2905	0
150	20240823	180500	18437000	2905	2905	2905	2905	0
151	20240823	180400	18437000	2905	2905	2905	2905	0
152	20240823	180300	18437000	2905	2905	2905	2905	597
153	20240823	180200	18437000	2905	2905	2905	2905	0
154	20240823	180100	18437000	2905	2905	2905	2905	0
155	20240823	180000	18437000	2905	2905	2905	2905	0
156	20240823	175900	18437000	2905	2905	2905	2905	0
157	20240823	175800	18437000	2905	2905	2905	2905	0
158	20240823	175700	18437000	2905	2905	2905	2905	0
159	20240823	175600	18437000	2905	2905	2905	2905	0
160	20240823	175500	18437000	2905	2905	2905	2905	0
161	20240823	175400	18437000	2905	2905	2905	2905	0
162	20240823	175300	18437000	2905	2905	2905	2905	0
163	20240823	175200	18437000	2905	2905	2905	2905	0
164	20240823	175100	18437000	2905	2905	2905	2905	0
165	20240823	175000	18437000	2905	2905	2905	2905	0
166	20240823	174900	18437000	2905	2905	2905	2905	0
167	20240823	174800	18437000	2905	2905	2905	2905	0
168	20240823	174700	18437000	2905	2905	2905	2905	0
169	20240823	174600	18437000	2905	2905	2905	2905	0
170	20240823	174500	18437000	2905	2905	2905	2905	0
171	20240823	174400	18437000	2905	2905	2905	2905	0
172	20240823	174300	18437000	2905	2905	2905	2905	0
173	20240823	174200	18437000	2905	2905	2905	2905	0
174	20240823	174100	18437000	2905	2905	2905	2905	0
175	20240823	174000	18437000	2905	2905	2905	2905	0
176	20240823	173900	18437000	2905	2905	2905	2905	0
177	20240823	173800	18437000	2905	2905	2905	2905	0
178	20240823	173700	18437000	2905	2905	2905	2905	0
179	20240823	173600	18437000	2905	2905	2905	2905	0
180	20240823	173500	18437000	2905	2905	2905	2905	0
181	20240823	173400	18437000	2905	2905	2905	2905	0
182	20240823	173300	18437000	2905	2905	2905	2905	597
183	20240823	173200	18437000	2905	2905	2905	2905	0
184	20240823	173100	18437000	2905	2905	2905	2905	0
185	20240823	173000	18437000	2905	2905	2905	2905	0
186	20240823	172900	18437000	2905	2905	2905	2905	0
187	20240823	172800	18437000	2905	2905	2905	2905	0
188	20240823	172700	18437000	2905	2905	2905	2905	0
189	20240823	172600	18437000	2905	2905	2905	2905	0
190	20240823	172500	18437000	2905	2905	2905	2905	0
191	20240823	172400	18437000	2905	2905	2905	2905	0
192	20240823	172300	18437000	2905	2905	2905	2905	0
193	20240823	172200	18437000	2905	2905	2905	2905	0
194	20240823	172100	18437000	2905	2905	2905	2905	0
195	20240823	172000	18437000	2905	2905	2905	2905	0
196	20240823	171900	18437000	2905	2905	2905	2905	0
197	20240823	171800	18437000	2905	2905	2905	2905	0
198	20240823	171700	18437000	2905	2905	2905	2905	0
199	20240823	171600	18437000	2905	2905	2905	2905	0
200	20240823	171500	18437000	2905	2905	2905	2905	0
201	20240823	171400	18437000	2905	2905	2905	2905	0
202	20240823	171300	18437000	2905	2905	2905	2905	0
203	20240823	171200	18437000	2905	2905	2905	2905	0
204	20240823	171100	18437000	2905	2905	2905	2905	0
205	20240823	171000	18437000	2905	2905	2905	2905	0
206	20240823	170900	18437000	2905	2905	2905	2905	0
207	20240823	170800	18437000	2905	2905	2905	2905	0
208	20240823	170700	18437000	2905	2905	2905	2905	0
209	20240823	170600	18437000	2905	2905	2905	2905	0
210	20240823	170500	18437000	2905	2905	2905	2905	0
211	20240823	170400	18437000	2905	2905	2905	2905	0
212	20240823	170300	18437000	2905	2905	2905	2905	597
213	20240823	170200	18437000	2905	2905	2905	2905	0
214	20240823	170100	18437000	2905	2905	2905	2905	0
215	20240823	170000	18437000	2905	2905	2905	2905	0
216	20240823	165900	18437000	2905	2905	2905	2905	0
217	20240823	165800	18437000	2905	2905	2905	2905	0
218	20240823	165700	18437000	2905	2905	2905	2905	0
219	20240823	165600	18437000	2905	2905	2905	2905	0
220	20240823	165500	18437000	2905	2905	2905	2905	0
221	20240823	165400	18437000	2905	2905	2905	2905	0
222	20240823	165300	18437000	2905	2905	2905	2905	0
223	20240823	165200	18437000	2905	2905	2905	2905	0
224	20240823	165100	18437000	2905	2905	2905	2905	0
225	20240823	165000	18437000	2905	2905	2905	2905	0
226	20240823	164900	18437000	2905	2905	2905	2905	0
227	20240823	164800	18437000	2905	2905	2905	2905	0
228	20240823	164700	18437000	2905	2905	2905	2905	0
229	20240823	164600	18437000	2905	2905	2905	2905	0
230	20240823	164500	18437000	2905	2905	2905	2905	0
231	20240823	164400	18437000	2905	2905	2905	2905	0
232	20240823	164300	18437000	2905	2905	2905	2905	0
233	20240823	164200	18437000	2905	2905	2905	2905	0
234	20240823	164100	18437000	2905	2905	2905	2905	0
235	20240823	164000	18437000	2905	2905	2905	2905	0
236	20240823	163900	18437000	2905	2905	2905	2905	0
237	20240823	163800	18437000	2905	2905	2905	2905	0
238	20240823	163700	18437000	2905	2905	2905	2905	0
239	20240823	163600	18437000	2905	2905	2905	2905	0
240	20240823	163500	18437000	2905	2905	2905	2905	0
241	20240823	163400	18437000	2905	2905	2905	2905	0
242	20240823	163300	18437000	2905	2905	2905	2905	597
243	20240823	163200	18437000	2905	2905	2905	2905	0
244	20240823	163100	18437000	2905	2905	2905	2905	0
245	20240823	163000	18437000	2905	2905	2905	2905	0
246	20240823	162900	18437000	2905	2905	2905	2905	0
247	20240823	162800	18437000	2905	2905	2905	2905	0
248	20240823	162700	18437000	2905	2905	2905	2905	0
249	20240823	162600	18437000	2905	2905	2905	2905	0
250	20240823	162500	18437000	2905	2905	2905	2905	0
251	20240823	162400	18437000	2905	2905	2905	2905	0
252	20240823	162300	18437000	2905	2905	2905	2905	0
253	20240823	162200	18437000	2905	2905	2905	2905	0
254	20240823	162100	18437000	2905	2905	2905	2905	0
255	20240823	162000	18437000	2905	2905	2905	2905	0
256	20240823	161900	18437000	2905	2905	2905	2905	0
257	20240823	161800	18437000	2905	2905	2905	2905	0
258	20240823	161700	18437000	2905	2905	2905	2905	0
259	20240823	161600	18437000	2905	2905	2905	2905	0
260	20240823	161500	18437000	2905	2905	2905	2905	0
261	20240823	161400	18437000	2905	2905	2905	2905	0
262	20240823	161300	18437000	2905	2905	2905	2905	0
263	20240823	161200	18437000	2905	2905	2905	2905	0
264	20240823	161100	18437000	2905	2905	2905	2905	0
265	20240823	161000	18437000	2905	2905	2905	2905	0
266	20240823	160900	18437000	2905	2905	2905	2905	0
267	20240823	160800	18437000	2905	2905	2905	2905	0
268	20240823	160700	18437000	2905	2905	2905	2905	0
269	20240823	160600	18437000	2905	2905	2905	2905	0
270	20240823	160500	18437000	2905	2905	2905	2905	0
271	20240823	160400	18437000	2905	2905	2905	2905	0
272	20240823	160300	18437000	2905	2905	2905	2905	597
273	20240823	160200	18437000	2905	2905	2905	2905	0
274	20240823	160100	18437000	2905	2905	2905	2905	0
275	20240823	160000	18437000	2905	2905	2905	2905	0
276	20240823	155900	18437000	2905	2905	2905	2905	0
277	20240823	155800	18437000	2905	2905	2905	2905	0
278	20240823	155700	18437000	2905	2905	2905	2905	0
279	20240823	155600	18437000	2905	2905	2905	2905	0
280	20240823	155500	18437000	2905	2905	2905	2905	0
281	20240823	155400	18437000	2905	2905	2905	2905	0
282	20240823	155300	18437000	2905	2905	2905	2905	0
283	20240823	155200	18437000	2905	2905	2905	2905	0
284	20240823	155100	18437000	2905	2905	2905	2905	0
285	20240823	155000	18437000	2905	2905	2905	2905	0
286	20240823	154900	18437000	2905	2905	2905	2905	0
287	20240823	154800	18437000	2905	2905	2905	2905	0
288	20240823	154700	18437000	2905	2905	2905	2905	0
289	20240823	154600	18437000	2905	2905	2905	2905	0
290	20240823	154500	18437000	2905	2905	2905	2905	0
291	20240823	154400	18437000	2905	2905	2905	2905	0
292	20240823	154300	18437000	2905	2905	2905	2905	0
293	20240823	154200	18437000	2905	2905	2905	2905	0
294	20240823	154100	18437000	2905	2905	2905	2905	0
295	20240823	154000	18437000	2905	2905	2905	2905	0
296	20240823	153900	18437000	2905	2905	2905	2905	0
297	20240823	153800	18437000	2905	2905	2905	2905	0
298	20240823	153700	18437000	2905	2905	2905	2905	0
299	20240823	153600	18437000	2905	2905	2905	2905	0
300	20240823	153500	18437000	2905	2905	2905	2905	0
301	20240823	153400	18437000	2905	2905	2905	2905	0
302	20240823	153300	18437000	2905	2905	2905	2905	597
303	20240823	153200	18437000	2905	2905	2905	2905	0
304	20240823	153100	18437000	2905	2905	2905	2905	0
305	20240823	153000	18437000	2905	2905	2905	2905	597
306	20240823	152900	16702715	2905	2905	2905	2905	0
307	20240823	152800	16702715	2905	2905	2905	2905	0
308	20240823	152700	16702715	2905	2905	2905	2905	0
309	20240823	152600	16702715	2905	2905	2905	2905	0
310	20240823	152500	16702715	2905	2905	2905	2905	0
311	20240823	152400	16702715	2905	2905	2905	2905	0
312	20240823	152300	16702715	2905	2905	2905	2905	0
313	20240823	152200	16702715	2905	2905	2905	2905	0
314	20240823	152100	16702715	2905	2905	2905	2905	0
315	20240823	152000	16702715	2905	2905	2905	2905	0
316	20240823	151900	16702715	2905	2905	2905	2905	0
317	20240823	151800	16702715	2905	2910	2910	2905	36
318	20240823	151700	16597980	2910	2925	2925	2910	1000
319	20240823	151600	13682890	2930	2930	2930	2930	0
320	20240823	151500	13682890	2930	2930	2930	2930	0
321	20240823	151400	13682890	2930	2930	2930	2930	0
322	20240823	151300	13682890	2930	2930	2930	2930	0
323	20240823	151200	13682890	2930	2930	2930	2930	0
324	20240823	151100	13682890	2930	2930	2930	2930	0
325	20240823	151000	13682890	2930	2930	2930	2930	0
326	20240823	150900	13682890	2930	2930	2930	2930	0
327	20240823	150800	13682890	2930	2930	2930	2930	1
328	20240823	150700	13679960	2950	2950	2950	2950	0
329	20240823	150600	13679960	2950	2950	2950	2950	0
330	20240823	150500	13679960	2950	2950	2950	2950	0
331	20240823	150400	13679960	2950	2950	2950	2950	0
332	20240823	150300	13679960	2950	2950	2950	2950	0
333	20240823	150200	13679960	2950	2950	2950	2950	0
334	20240823	150100	13679960	2950	2950	2950	2950	0
335	20240823	150000	13679960	2950	2950	2950	2950	0
336	20240823	145900	13679960	2950	2950	2950	2950	0
337	20240823	145800	13679960	2950	2950	2950	2950	0
338	20240823	145700	13679960	2950	2950	2950	2950	0
339	20240823	145600	13679960	2950	2950	2950	2950	0
340	20240823	145500	13679960	2950	2950	2950	2950	0
341	20240823	145400	13679960	2950	2950	2950	2950	0
342	20240823	145300	13679960	2950	2950	2950	2950	0
343	20240823	145200	13679960	2950	2950	2950	2950	0
344	20240823	145100	13679960	2950	2950	2950	2950	0
345	20240823	145000	13679960	2950	2950	2950	2950	0
346	20240823	144900	13679960	2950	2950	2950	2950	0
347	20240823	144800	13679960	2950	2950	2950	2950	0
348	20240823	144700	13679960	2950	2950	2950	2950	0
349	20240823	144600	13679960	2950	2950	2950	2950	0
350	20240823	144500	13679960	2950	2950	2950	2950	0
351	20240823	144400	13679960	2950	2950	2950	2950	0
352	20240823	144300	13679960	2950	2950	2950	2950	0
353	20240823	144200	13679960	2950	2950	2950	2950	0
354	20240823	144100	13679960	2950	2950	2950	2950	0
355	20240823	144000	13679960	2950	2950	2950	2950	0
356	20240823	143900	13679960	2950	2950	2950	2950	16
357	20240823	143800	13632760	2945	2945	2945	2945	0
358	20240823	143700	13632760	2945	2945	2945	2945	0
359	20240823	143600	13632760	2945	2945	2945	2945	0
360	20240823	143500	13632760	2945	2945	2945	2945	0
361	20240823	143400	13632760	2945	2945	2945	2945	0
362	20240823	143300	13632760	2945	2945	2945	2945	0
363	20240823	143200	13632760	2945	2945	2945	2945	0
364	20240823	143100	13632760	2945	2945	2945	2945	0
365	20240823	143000	13632760	2945	2945	2945	2945	0
366	20240823	142900	13632760	2945	2945	2945	2945	0
367	20240823	142800	13632760	2945	2945	2945	2945	0
368	20240823	142700	13632760	2945	2945	2945	2945	0
369	20240823	142600	13632760	2945	2945	2945	2945	0
370	20240823	142500	13632760	2945	2945	2945	2945	0
371	20240823	142400	13632760	2945	2945	2945	2945	0
372	20240823	142300	13632760	2945	2945	2945	2945	0
373	20240823	142200	13632760	2945	2945	2945	2945	0
374	20240823	142100	13632760	2945	2945	2945	2945	0
375	20240823	142000	13632760	2945	2945	2945	2945	0
376	20240823	141900	13632760	2945	2945	2945	2945	0
377	20240823	141800	13632760	2945	2945	2945	2945	0
378	20240823	141700	13632760	2945	2945	2945	2945	0
379	20240823	141600	13632760	2945	2945	2945	2945	0
380	20240823	141500	13632760	2945	2945	2945	2945	0
381	20240823	141400	13632760	2945	2945	2945	2945	0
382	20240823	141300	13632760	2945	2945	2945	2945	0
383	20240823	141200	13632760	2945	2945	2945	2945	0
384	20240823	141100	13632760	2945	2945	2945	2945	0
385	20240823	141000	13632760	2945	2945	2945	2945	0
386	20240823	140900	13632760	2945	2945	2945	2945	0
387	20240823	140800	13632760	2945	2945	2945	2945	0
388	20240823	140700	13632760	2945	2945	2945	2945	0
389	20240823	140600	13632760	2945	2945	2945	2945	0
390	20240823	140500	13632760	2945	2945	2945	2945	0
391	20240823	140400	13632760	2945	2945	2945	2945	0
392	20240823	140300	13632760	2945	2945	2945	2945	0
393	20240823	140200	13632760	2945	2945	2945	2945	0
394	20240823	140100	13632760	2945	2945	2945	2945	0
395	20240823	140000	13632760	2945	2945	2945	2945	0
396	20240823	135900	13632760	2945	2945	2945	2945	0
397	20240823	135800	13632760	2945	2945	2945	2945	0
398	20240823	135700	13632760	2945	2945	2945	2945	0
399	20240823	135600	13632760	2945	2945	2945	2945	0
400	20240823	135500	13632760	2945	2945	2945	2945	0
401	20240823	135400	13632760	2945	2945	2945	2945	0
402	20240823	135300	13632760	2945	2945	2945	2945	0
403	20240823	135200	13632760	2945	2945	2945	2945	0
404	20240823	135100	13632760	2945	2945	2945	2945	0
405	20240823	135000	13632760	2945	2945	2945	2945	0
406	20240823	134900	13632760	2945	2945	2945	2945	0
407	20240823	134800	13632760	2945	2945	2945	2945	0
408	20240823	134700	13632760	2945	2945	2945	2945	0
409	20240823	134600	13632760	2945	2945	2945	2945	0
410	20240823	134500	13632760	2945	2945	2945	2945	0
411	20240823	134400	13632760	2945	2945	2945	2945	403
412	20240823	134300	12445925	2915	2915	2915	2915	0
413	20240823	134200	12445925	2915	2915	2915	2915	0
414	20240823	134100	12445925	2915	2915	2915	2915	0
415	20240823	134000	12445925	2915	2915	2915	2915	1
416	20240823	133900	12443010	2915	2915	2915	2915	1
417	20240823	133800	12440095	2930	2930	2930	2930	0
418	20240823	133700	12440095	2930	2930	2930	2930	0
419	20240823	133600	12440095	2930	2930	2930	2930	0
420	20240823	133500	12440095	2930	2930	2930	2930	0
421	20240823	133400	12440095	2930	2930	2930	2930	0
422	20240823	133300	12440095	2930	2930	2930	2930	0
423	20240823	133200	12440095	2930	2930	2930	2930	0
424	20240823	133100	12440095	2930	2930	2930	2930	0
425	20240823	133000	12440095	2930	2930	2930	2930	0
426	20240823	132900	12440095	2930	2930	2930	2930	0
427	20240823	132800	12440095	2930	2930	2930	2930	0
428	20240823	132700	12440095	2930	2930	2930	2930	0
429	20240823	132600	12440095	2930	2930	2930	2930	0
430	20240823	132500	12440095	2930	2930	2930	2930	0
431	20240823	132400	12440095	2930	2930	2930	2930	0
432	20240823	132300	12440095	2930	2930	2930	2930	0
433	20240823	132200	12440095	2930	2930	2930	2930	0
434	20240823	132100	12440095	2930	2930	2930	2930	0
435	20240823	132000	12440095	2930	2930	2930	2930	0
436	20240823	131900	12440095	2930	2930	2930	2930	0
437	20240823	131800	12440095	2930	2930	2930	2930	0
438	20240823	131700	12440095	2930	2930	2930	2930	0
439	20240823	131600	12440095	2930	2930	2930	2930	0
440	20240823	131500	12440095	2930	2930	2930	2930	0
441	20240823	131400	12440095	2930	2930	2930	2930	0
442	20240823	131300	12440095	2930	2930	2930	2930	1
443	20240823	131200	12437165	2910	2910	2910	2910	0
444	20240823	131100	12437165	2910	2910	2910	2910	0
445	20240823	131000	12437165	2910	2910	2910	2910	0
446	20240823	130900	12437165	2910	2910	2910	2910	0
447	20240823	130800	12437165	2910	2910	2910	2910	0
448	20240823	130700	12437165	2910	2910	2910	2910	0
449	20240823	130600	12437165	2910	2910	2910	2910	0
450	20240823	130500	12437165	2910	2910	2910	2910	0
451	20240823	130400	12437165	2910	2910	2910	2910	0
452	20240823	130300	12437165	2910	2910	2910	2910	0
453	20240823	130200	12437165	2910	2910	2910	2910	0
454	20240823	130100	12437165	2910	2910	2910	2910	0
455	20240823	130000	12437165	2910	2910	2910	2910	0
456	20240823	125900	12437165	2910	2910	2910	2910	0
457	20240823	125800	12437165	2910	2910	2910	2910	1
458	20240823	125700	12434255	2945	2945	2945	2945	0
459	20240823	125600	12434255	2945	2945	2945	2945	0
460	20240823	125500	12434255	2945	2945	2945	2945	0
461	20240823	125400	12434255	2945	2945	2945	2945	0
462	20240823	125300	12434255	2945	2945	2945	2945	0
463	20240823	125200	12434255	2945	2945	2945	2945	0
464	20240823	125100	12434255	2945	2945	2945	2945	0
465	20240823	125000	12434255	2945	2945	2945	2945	0
466	20240823	124900	12434255	2945	2945	2945	2945	0
467	20240823	124800	12434255	2945	2945	2945	2945	0
468	20240823	124700	12434255	2945	2945	2945	2945	0
469	20240823	124600	12434255	2945	2945	2945	2945	0
470	20240823	124500	12434255	2945	2945	2945	2945	0
471	20240823	124400	12434255	2945	2945	2945	2945	0
472	20240823	124300	12434255	2945	2945	2945	2945	0
473	20240823	124200	12434255	2945	2945	2945	2945	0
474	20240823	124100	12434255	2945	2945	2945	2945	0
475	20240823	124000	12434255	2945	2945	2945	2945	0
476	20240823	123900	12434255	2945	2945	2945	2945	0
477	20240823	123800	12434255	2945	2945	2945	2945	0
478	20240823	123700	12434255	2945	2945	2945	2945	0
479	20240823	123600	12434255	2945	2945	2945	2945	0
480	20240823	123500	12434255	2945	2945	2945	2945	0
481	20240823	123400	12434255	2945	2945	2945	2945	0
482	20240823	123300	12434255	2945	2945	2945	2945	0
483	20240823	123200	12434255	2945	2945	2945	2945	0
484	20240823	123100	12434255	2945	2945	2945	2945	0
485	20240823	123000	12434255	2945	2945	2945	2945	1
486	20240823	122900	12431310	2910	2910	2910	2910	0
487	20240823	122800	12431310	2910	2910	2910	2910	0
488	20240823	122700	12431310	2910	2910	2910	2910	0
489	20240823	122600	12431310	2910	2910	2910	2910	0
490	20240823	122500	12431310	2910	2910	2910	2910	0
491	20240823	122400	12431310	2910	2910	2910	2910	0
492	20240823	122300	12431310	2910	2910	2910	2910	0
493	20240823	122200	12431310	2910	2910	2910	2910	0
494	20240823	122100	12431310	2910	2910	2910	2910	0
495	20240823	122000	12431310	2910	2910	2910	2910	0
496	20240823	121900	12431310	2910	2910	2910	2910	0
497	20240823	121800	12431310	2910	2910	2910	2910	0
498	20240823	121700	12431310	2910	2910	2910	2910	0
499	20240823	121600	12431310	2910	2910	2910	2910	0
500	20240823	121500	12431310	2910	2910	2910	2910	0
501	20240823	121400	12431310	2910	2910	2910	2910	0
502	20240823	121300	12431310	2910	2910	2910	2910	0
503	20240823	121200	12431310	2910	2910	2910	2910	0
504	20240823	121100	12431310	2910	2910	2910	2910	0
505	20240823	121000	12431310	2910	2910	2910	2910	0
506	20240823	120900	12431310	2910	2910	2910	2910	0
507	20240823	120800	12431310	2910	2910	2910	2910	0
508	20240823	120700	12431310	2910	2910	2910	2910	0
509	20240823	120600	12431310	2910	2910	2910	2910	0
510	20240823	120500	12431310	2910	2910	2910	2910	0
511	20240823	120400	12431310	2910	2910	2910	2910	0
512	20240823	120300	12431310	2910	2910	2910	2910	0
513	20240823	120200	12431310	2910	2910	2910	2910	0
514	20240823	120100	12431310	2910	2910	2910	2910	0
515	20240823	120000	12431310	2910	2910	2910	2910	0
516	20240823	115900	12431310	2910	2910	2910	2910	0
517	20240823	115800	12431310	2910	2910	2910	2910	0
518	20240823	115700	12431310	2910	2910	2910	2910	0
519	20240823	115600	12431310	2910	2910	2910	2910	0
520	20240823	115500	12431310	2910	2910	2910	2910	0
521	20240823	115400	12431310	2910	2910	2910	2910	0
522	20240823	115300	12431310	2910	2910	2910	2910	0
523	20240823	115200	12431310	2910	2910	2910	2910	0
524	20240823	115100	12431310	2910	2910	2910	2910	0
525	20240823	115000	12431310	2910	2910	2910	2910	0
526	20240823	114900	12431310	2910	2910	2910	2910	0
527	20240823	114800	12431310	2910	2910	2910	2910	0
528	20240823	114700	12431310	2910	2910	2910	2910	0
529	20240823	114600	12431310	2910	2910	2910	2910	0
530	20240823	114500	12431310	2910	2910	2910	2910	0
531	20240823	114400	12431310	2910	2910	2910	2910	0
532	20240823	114300	12431310	2910	2910	2910	2910	0
533	20240823	114200	12431310	2910	2910	2910	2910	0
534	20240823	114100	12431310	2910	2910	2910	2910	0
535	20240823	114000	12431310	2910	2910	2910	2910	0
536	20240823	113900	12431310	2910	2910	2910	2910	0
537	20240823	113800	12431310	2910	2910	2910	2910	0
538	20240823	113700	12431310	2910	2910	2910	2910	0
539	20240823	113600	12431310	2910	2910	2910	2910	0
540	20240823	113500	12431310	2910	2910	2910	2910	0
541	20240823	113400	12431310	2910	2910	2910	2910	0
542	20240823	113300	12431310	2910	2910	2910	2910	0
543	20240823	113200	12431310	2910	2910	2910	2910	0
544	20240823	113100	12431310	2910	2910	2910	2910	0
545	20240823	113000	12431310	2910	2910	2910	2910	0
546	20240823	112900	12431310	2910	2910	2910	2910	0
547	20240823	112800	12431310	2910	2935	2935	2910	69
548	20240823	112700	12229945	2915	2915	2915	2915	0
549	20240823	112600	12229945	2915	2915	2915	2915	0
550	20240823	112500	12229945	2915	2915	2915	2915	0
551	20240823	112400	12229945	2915	2915	2915	2915	0
552	20240823	112300	12229945	2915	2915	2915	2915	0
553	20240823	112200	12229945	2915	2915	2915	2915	0
554	20240823	112100	12229945	2915	2915	2915	2915	0
555	20240823	112000	12229945	2915	2915	2915	2915	0
556	20240823	111900	12229945	2915	2915	2915	2915	0
557	20240823	111800	12229945	2915	2915	2915	2915	0
558	20240823	111700	12229945	2915	2915	2915	2915	0
559	20240823	111600	12229945	2915	2915	2915	2915	0
560	20240823	111500	12229945	2915	2915	2915	2915	0
561	20240823	111400	12229945	2915	2915	2915	2915	0
562	20240823	111300	12229945	2915	2915	2915	2915	42
563	20240823	111200	12107515	2910	2910	2910	2910	20
564	20240823	111100	12049315	2910	2910	2910	2910	0
565	20240823	111000	12049315	2910	2910	2910	2910	0
566	20240823	110900	12049315	2910	2910	2910	2910	0
567	20240823	110800	12049315	2910	2910	2910	2910	0
568	20240823	110700	12049315	2910	2910	2910	2910	0
569	20240823	110600	12049315	2910	2910	2910	2910	0
570	20240823	110500	12049315	2910	2910	2910	2910	0
571	20240823	110400	12049315	2910	2910	2910	2910	0
572	20240823	110300	12049315	2910	2910	2910	2910	0
573	20240823	110200	12049315	2910	2910	2910	2910	0
574	20240823	110100	12049315	2910	2910	2910	2910	0
575	20240823	110000	12049315	2910	2910	2910	2910	0
576	20240823	105900	12049315	2910	2910	2910	2910	0
577	20240823	105800	12049315	2910	2910	2910	2910	0
578	20240823	105700	12049315	2910	2910	2910	2910	0
579	20240823	105600	12049315	2910	2910	2910	2910	0
580	20240823	105500	12049315	2910	2910	2910	2910	0
581	20240823	105400	12049315	2910	2910	2910	2910	0
582	20240823	105300	12049315	2910	2910	2910	2910	50
583	20240823	105200	11903815	2930	2930	2930	2930	0
584	20240823	105100	11903815	2930	2930	2930	2930	0
585	20240823	105000	11903815	2930	2930	2930	2930	0
586	20240823	104900	11903815	2930	2930	2930	2930	0
587	20240823	104800	11903815	2930	2930	2930	2930	0
588	20240823	104700	11903815	2930	2930	2930	2930	0
589	20240823	104600	11903815	2930	2930	2930	2930	0
590	20240823	104500	11903815	2930	2930	2930	2930	0
591	20240823	104400	11903815	2930	2930	2930	2930	0
592	20240823	104300	11903815	2930	2930	2930	2930	0
593	20240823	104200	11903815	2930	2930	2930	2930	0
594	20240823	104100	11903815	2930	2930	2930	2930	0
595	20240823	104000	11903815	2930	2930	2930	2930	0
596	20240823	103900	11903815	2930	2930	2930	2930	0
597	20240823	103800	11903815	2930	2930	2930	2930	0
598	20240823	103700	11903815	2930	2930	2930	2930	0
599	20240823	103600	11903815	2930	2930	2930	2930	0
600	20240823	103500	11903815	2930	2930	2930	2930	0
601	20240823	103400	11903815	2930	2930	2930	2930	0
602	20240823	103300	11903815	2930	2930	2930	2930	1
603	20240823	103200	11900885	2940	2940	2940	2940	0
604	20240823	103100	11900885	2940	2940	2940	2940	0
605	20240823	103000	11900885	2940	2940	2940	2940	0
606	20240823	102900	11900885	2940	2940	2940	2940	0
607	20240823	102800	11900885	2940	2940	2940	2940	0
608	20240823	102700	11900885	2940	2940	2940	2940	0
609	20240823	102600	11900885	2940	2940	2940	2940	0
610	20240823	102500	11900885	2940	2940	2940	2940	0
611	20240823	102400	11900885	2940	2940	2940	2940	0
612	20240823	102300	11900885	2940	2940	2940	2940	0
613	20240823	102200	11900885	2940	2940	2940	2940	0
614	20240823	102100	11900885	2940	2940	2940	2940	0
615	20240823	102000	11900885	2940	2940	2940	2940	77
616	20240823	101900	11674505	2940	2940	2940	2940	1
617	20240823	101800	11671565	2925	2925	2925	2925	0
618	20240823	101700	11671565	2925	2925	2925	2925	0
619	20240823	101600	11671565	2925	2925	2925	2925	0
620	20240823	101500	11671565	2925	2925	2925	2925	0
621	20240823	101400	11671565	2925	2925	2925	2925	0
622	20240823	101300	11671565	2925	2925	2925	2925	0
623	20240823	101200	11671565	2925	2925	2925	2925	0
624	20240823	101100	11671565	2925	2925	2925	2925	128
625	20240823	101000	11297165	2915	2915	2915	2915	0
626	20240823	100900	11297165	2915	2915	2915	2915	0
627	20240823	100800	11297165	2915	2915	2915	2915	0
628	20240823	100700	11297165	2915	2915	2915	2915	0
629	20240823	100600	11297165	2915	2915	2915	2915	0
630	20240823	100500	11297165	2915	2915	2915	2915	0
631	20240823	100400	11297165	2915	2915	2915	2915	0
632	20240823	100300	11297165	2915	2915	2915	2915	0
633	20240823	100200	11297165	2915	2915	2915	2915	0
634	20240823	100100	11297165	2915	2915	2915	2915	0
635	20240823	100000	11297165	2915	2915	2915	2915	1316
636	20240823	095900	7461025	2905	2905	2905	2905	0
637	20240823	095800	7461025	2905	2905	2905	2905	0
638	20240823	095700	7461025	2905	2905	2905	2905	0
639	20240823	095600	7461025	2905	2905	2905	2905	0
640	20240823	095500	7461025	2905	2905	2905	2905	0
641	20240823	095400	7461025	2905	2905	2905	2905	0
642	20240823	095300	7461025	2905	2905	2905	2905	0
643	20240823	095200	7461025	2905	2905	2905	2905	0
644	20240823	095100	7461025	2905	2905	2905	2905	50
645	20240823	095000	7315775	2915	2915	2915	2915	5
646	20240823	094900	7301200	2905	2905	2905	2905	0
647	20240823	094800	7301200	2905	2905	2905	2905	50
648	20240823	094700	7155950	2905	2910	2910	2905	657
649	20240823	094600	5247360	2910	2915	2915	2910	1077
650	20240823	094500	2112905	2915	2915	2915	2915	0
651	20240823	094400	2112905	2915	2915	2915	2915	5
652	20240823	094300	2098330	2915	2915	2915	2915	0
653	20240823	094200	2098330	2915	2915	2915	2915	0
654	20240823	094100	2098330	2915	2915	2915	2915	1
655	20240823	094000	2095415	2920	2920	2920	2920	0
656	20240823	093900	2095415	2920	2920	2920	2920	0
657	20240823	093800	2095415	2920	2920	2920	2920	0
658	20240823	093700	2095415	2920	2920	2920	2920	0
659	20240823	093600	2095415	2920	2920	2920	2920	0
660	20240823	093500	2095415	2920	2920	2920	2920	0
661	20240823	093400	2095415	2920	2920	2920	2920	0
662	20240823	093300	2095415	2920	2920	2920	2920	1
663	20240823	093200	2092495	2925	2925	2925	2925	0
664	20240823	093100	2092495	2925	2925	2925	2925	1
665	20240823	093000	2089570	2930	2930	2930	2930	261
666	20240823	092900	1324840	2930	2930	2930	2930	0
667	20240823	092800	1324840	2930	2930	2930	2930	0
668	20240823	092700	1324840	2930	2930	2930	2930	122
669	20240823	092600	967380	2940	2940	2940	2940	0
670	20240823	092500	967380	2940	2940	2940	2940	0
671	20240823	092400	967380	2940	2940	2940	2940	0
672	20240823	092300	967380	2940	2940	2940	2940	0
673	20240823	092200	967380	2940	2940	2940	2935	127
674	20240823	092100	594600	2935	2935	2935	2935	0
675	20240823	092000	594600	2935	2935	2935	2935	0
676	20240823	091900	594600	2935	2935	2935	2935	0
677	20240823	091800	594600	2935	2935	2935	2935	0
678	20240823	091700	594600	2935	2935	2935	2935	0
679	20240823	091600	594600	2935	2935	2935	2935	0
680	20240823	091500	594600	2935	2935	2935	2935	0
681	20240823	091400	594600	2935	2935	2935	2935	0
682	20240823	091300	594600	2935	2935	2935	2935	0
683	20240823	091200	594600	2935	2945	2945	2935	97
684	20240823	091100	308985	3070	3070	3070	3070	0
685	20240823	091000	308985	3070	3070	3070	3070	0
686	20240823	090900	308985	3070	3070	3070	3070	0
687	20240823	090800	308985	3070	3085	3085	2935	73
688	20240823	090700	85020	2940	2940	2940	2940	1
689	20240823	090600	82080	2940	2940	2940	2940	0
690	20240823	090500	82080	2940	2940	2940	2940	1
691	20240823	090400	79140	2940	2940	2940	2940	1
692	20240823	090300	76200	2940	2940	2940	2940	1
693	20240823	090200	73260	2940	2940	2940	2940	0
694	20240823	090100	73260	2940	2940	2940	2940	1
695	20240823	090000	70320	2930	2930	2930	2930	24