KissMeData/016090/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	190000	73409137	1870	1870	1870	1870	254
3	20240826	185900	73409137	1870	1870	1870	1870	0
4	20240826	185800	73409137	1870	1870	1870	1870	0
5	20240826	185700	73409137	1870	1870	1870	1870	0
6	20240826	185600	73409137	1870	1870	1870	1870	0
7	20240826	185500	73409137	1870	1870	1870	1870	0
8	20240826	185400	73409137	1870	1870	1870	1870	0
9	20240826	185300	73409137	1870	1870	1870	1870	0
10	20240826	185200	73409137	1870	1870	1870	1870	0
11	20240826	185100	73409137	1870	1870	1870	1870	0
12	20240826	185000	73409137	1870	1870	1870	1870	0
13	20240826	184900	73409137	1870	1870	1870	1870	0
14	20240826	184800	73409137	1870	1870	1870	1870	0
15	20240826	184700	73409137	1870	1870	1870	1870	0
16	20240826	184600	73409137	1870	1870	1870	1870	0
17	20240826	184500	73409137	1870	1870	1870	1870	0
18	20240826	184400	73409137	1870	1870	1870	1870	0
19	20240826	184300	73409137	1870	1870	1870	1870	0
20	20240826	184200	73409137	1870	1870	1870	1870	0
21	20240826	184100	73409137	1870	1870	1870	1870	0
22	20240826	184000	73409137	1870	1870	1870	1870	0
23	20240826	183900	73409137	1870	1870	1870	1870	0
24	20240826	183800	73409137	1870	1870	1870	1870	0
25	20240826	183700	73409137	1870	1870	1870	1870	0
26	20240826	183600	73409137	1870	1870	1870	1870	0
27	20240826	183500	73409137	1870	1870	1870	1870	0
28	20240826	183400	73409137	1870	1870	1870	1870	0
29	20240826	183300	73409137	1870	1870	1870	1870	0
30	20240826	183200	73409137	1870	1870	1870	1870	0
31	20240826	183100	73409137	1870	1870	1870	1870	0
32	20240826	183000	73409137	1870	1870	1870	1870	254
33	20240826	182900	73409137	1870	1870	1870	1870	0
34	20240826	182800	73409137	1870	1870	1870	1870	0
35	20240826	182700	73409137	1870	1870	1870	1870	0
36	20240826	182600	73409137	1870	1870	1870	1870	0
37	20240826	182500	73409137	1870	1870	1870	1870	0
38	20240826	182400	73409137	1870	1870	1870	1870	0
39	20240826	182300	73409137	1870	1870	1870	1870	0
40	20240826	182200	73409137	1870	1870	1870	1870	0
41	20240826	182100	73409137	1870	1870	1870	1870	0
42	20240826	182000	73409137	1870	1870	1870	1870	0
43	20240826	181900	73409137	1870	1870	1870	1870	0
44	20240826	181800	73409137	1870	1870	1870	1870	0
45	20240826	181700	73409137	1870	1870	1870	1870	0
46	20240826	181600	73409137	1870	1870	1870	1870	0
47	20240826	181500	73409137	1870	1870	1870	1870	0
48	20240826	181400	73409137	1870	1870	1870	1870	0
49	20240826	181300	73409137	1870	1870	1870	1870	0
50	20240826	181200	73409137	1870	1870	1870	1870	0
51	20240826	181100	73409137	1870	1870	1870	1870	0
52	20240826	181000	73409137	1870	1870	1870	1870	0
53	20240826	180900	73409137	1870	1870	1870	1870	0
54	20240826	180800	73409137	1870	1870	1870	1870	0
55	20240826	180700	73409137	1870	1870	1870	1870	0
56	20240826	180600	73409137	1870	1870	1870	1870	0
57	20240826	180500	73409137	1870	1870	1870	1870	0
58	20240826	180400	73409137	1870	1870	1870	1870	0
59	20240826	180300	73409137	1870	1870	1870	1870	0
60	20240826	180200	73409137	1870	1870	1870	1870	0
61	20240826	180100	73409137	1870	1870	1870	1870	0
62	20240826	180000	73409137	1870	1870	1870	1870	254
63	20240826	175900	73409137	1870	1870	1870	1870	0
64	20240826	175800	73409137	1870	1870	1870	1870	0
65	20240826	175700	73409137	1870	1870	1870	1870	0
66	20240826	175600	73409137	1870	1870	1870	1870	0
67	20240826	175500	73409137	1870	1870	1870	1870	0
68	20240826	175400	73409137	1870	1870	1870	1870	0
69	20240826	175300	73409137	1870	1870	1870	1870	0
70	20240826	175200	73409137	1870	1870	1870	1870	0
71	20240826	175100	73409137	1870	1870	1870	1870	0
72	20240826	175000	73409137	1870	1870	1870	1870	0
73	20240826	174900	73409137	1870	1870	1870	1870	0
74	20240826	174800	73409137	1870	1870	1870	1870	0
75	20240826	174700	73409137	1870	1870	1870	1870	0
76	20240826	174600	73409137	1870	1870	1870	1870	0
77	20240826	174500	73409137	1870	1870	1870	1870	0
78	20240826	174400	73409137	1870	1870	1870	1870	0
79	20240826	174300	73409137	1870	1870	1870	1870	0
80	20240826	174200	73409137	1870	1870	1870	1870	0
81	20240826	174100	73409137	1870	1870	1870	1870	0
82	20240826	174000	73409137	1870	1870	1870	1870	0
83	20240826	173900	73409137	1870	1870	1870	1870	0
84	20240826	173800	73409137	1870	1870	1870	1870	0
85	20240826	173700	73409137	1870	1870	1870	1870	0
86	20240826	173600	73409137	1870	1870	1870	1870	0
87	20240826	173500	73409137	1870	1870	1870	1870	0
88	20240826	173400	73409137	1870	1870	1870	1870	0
89	20240826	173300	73409137	1870	1870	1870	1870	0
90	20240826	173200	73409137	1870	1870	1870	1870	0
91	20240826	173100	73409137	1870	1870	1870	1870	0
92	20240826	173000	73409137	1870	1870	1870	1870	254
93	20240826	172900	73409137	1870	1870	1870	1870	0
94	20240826	172800	73409137	1870	1870	1870	1870	0
95	20240826	172700	73409137	1870	1870	1870	1870	0
96	20240826	172600	73409137	1870	1870	1870	1870	0
97	20240826	172500	73409137	1870	1870	1870	1870	0
98	20240826	172400	73409137	1870	1870	1870	1870	0
99	20240826	172300	73409137	1870	1870	1870	1870	0
100	20240826	172200	73409137	1870	1870	1870	1870	0
101	20240826	172100	73409137	1870	1870	1870	1870	0
102	20240826	172000	73409137	1870	1870	1870	1870	0
103	20240826	171900	73409137	1870	1870	1870	1870	0
104	20240826	171800	73409137	1870	1870	1870	1870	0
105	20240826	171700	73409137	1870	1870	1870	1870	0
106	20240826	171600	73409137	1870	1870	1870	1870	0
107	20240826	171500	73409137	1870	1870	1870	1870	0
108	20240826	171400	73409137	1870	1870	1870	1870	0
109	20240826	171300	73409137	1870	1870	1870	1870	0
110	20240826	171200	73409137	1870	1870	1870	1870	0
111	20240826	171100	73409137	1870	1870	1870	1870	0
112	20240826	171000	73409137	1870	1870	1870	1870	0
113	20240826	170900	73409137	1870	1870	1870	1870	0
114	20240826	170800	73409137	1870	1870	1870	1870	0
115	20240826	170700	73409137	1870	1870	1870	1870	0
116	20240826	170600	73409137	1870	1870	1870	1870	0
117	20240826	170500	73409137	1870	1870	1870	1870	0
118	20240826	170400	73409137	1870	1870	1870	1870	0
119	20240826	170300	73409137	1870	1870	1870	1870	0
120	20240826	170200	73409137	1870	1870	1870	1870	0
121	20240826	170100	73409137	1870	1870	1870	1870	0
122	20240826	170000	73409137	1870	1870	1870	1870	254
123	20240826	165900	73409137	1870	1870	1870	1870	0
124	20240826	165800	73409137	1870	1870	1870	1870	0
125	20240826	165700	73409137	1870	1870	1870	1870	0
126	20240826	165600	73409137	1870	1870	1870	1870	0
127	20240826	165500	73409137	1870	1870	1870	1870	0
128	20240826	165400	73409137	1870	1870	1870	1870	0
129	20240826	165300	73409137	1870	1870	1870	1870	0
130	20240826	165200	73409137	1870	1870	1870	1870	0
131	20240826	165100	73409137	1870	1870	1870	1870	0
132	20240826	165000	73409137	1870	1870	1870	1870	0
133	20240826	164900	73409137	1870	1870	1870	1870	0
134	20240826	164800	73409137	1870	1870	1870	1870	0
135	20240826	164700	73409137	1870	1870	1870	1870	0
136	20240826	164600	73409137	1870	1870	1870	1870	0
137	20240826	164500	73409137	1870	1870	1870	1870	0
138	20240826	164400	73409137	1870	1870	1870	1870	0
139	20240826	164300	73409137	1870	1870	1870	1870	0
140	20240826	164200	73409137	1870	1870	1870	1870	0
141	20240826	164100	73409137	1870	1870	1870	1870	0
142	20240826	164000	73409137	1870	1870	1870	1870	0
143	20240826	163900	73409137	1870	1870	1870	1870	0
144	20240826	163800	73409137	1870	1870	1870	1870	0
145	20240826	163700	73409137	1870	1870	1870	1870	0
146	20240826	163600	73409137	1870	1870	1870	1870	0
147	20240826	163500	73409137	1870	1870	1870	1870	0
148	20240826	163400	73409137	1870	1870	1870	1870	0
149	20240826	163300	73409137	1870	1870	1870	1870	0
150	20240826	163200	73409137	1870	1870	1870	1870	0
151	20240826	163100	73409137	1870	1870	1870	1870	0
152	20240826	163000	73409137	1870	1870	1870	1870	254
153	20240826	162900	73409137	1870	1870	1870	1870	0
154	20240826	162800	73409137	1870	1870	1870	1870	0
155	20240826	162700	73409137	1870	1870	1870	1870	0
156	20240826	162600	73409137	1870	1870	1870	1870	0
157	20240826	162500	73409137	1870	1870	1870	1870	0
158	20240826	162400	73409137	1870	1870	1870	1870	0
159	20240826	162300	73409137	1870	1870	1870	1870	0
160	20240826	162200	73409137	1870	1870	1870	1870	0
161	20240826	162100	73409137	1870	1870	1870	1870	0
162	20240826	162000	73409137	1870	1870	1870	1870	0
163	20240826	161900	73409137	1870	1870	1870	1870	0
164	20240826	161800	73409137	1870	1870	1870	1870	0
165	20240826	161700	73409137	1870	1870	1870	1870	0
166	20240826	161600	73409137	1870	1870	1870	1870	0
167	20240826	161500	73409137	1870	1870	1870	1870	0
168	20240826	161400	73409137	1870	1870	1870	1870	0
169	20240826	161300	73409137	1870	1870	1870	1870	0
170	20240826	161200	73409137	1870	1870	1870	1870	0
171	20240826	161100	73409137	1870	1870	1870	1870	0
172	20240826	161000	73409137	1870	1870	1870	1870	0
173	20240826	160900	73409137	1870	1870	1870	1870	0
174	20240826	160800	73409137	1870	1870	1870	1870	0
175	20240826	160700	73409137	1870	1870	1870	1870	0
176	20240826	160600	73409137	1870	1870	1870	1870	0
177	20240826	160500	73409137	1870	1870	1870	1870	0
178	20240826	160400	73409137	1870	1870	1870	1870	0
179	20240826	160300	73409137	1870	1870	1870	1870	0
180	20240826	160200	73409137	1870	1870	1870	1870	0
181	20240826	160100	73409137	1870	1870	1870	1870	0
182	20240826	160000	73409137	1870	1870	1870	1870	254
183	20240826	155900	73409137	1870	1870	1870	1870	0
184	20240826	155800	73409137	1870	1870	1870	1870	0
185	20240826	155700	73409137	1870	1870	1870	1870	0
186	20240826	155600	73409137	1870	1870	1870	1870	0
187	20240826	155500	73409137	1870	1870	1870	1870	0
188	20240826	155400	73409137	1870	1870	1870	1870	0
189	20240826	155300	73409137	1870	1870	1870	1870	0
190	20240826	155200	73409137	1870	1870	1870	1870	0
191	20240826	155100	73409137	1870	1870	1870	1870	0
192	20240826	155000	73409137	1870	1870	1870	1870	0
193	20240826	154900	73409137	1870	1870	1870	1870	0
194	20240826	154800	73409137	1870	1870	1870	1870	0
195	20240826	154700	73409137	1870	1870	1870	1870	0
196	20240826	154600	73409137	1870	1870	1870	1870	0
197	20240826	154500	73409137	1870	1870	1870	1870	0
198	20240826	154400	73409137	1870	1870	1870	1870	0
199	20240826	154300	73409137	1870	1870	1870	1870	0
200	20240826	154200	73409137	1870	1870	1870	1870	0
201	20240826	154100	73409137	1870	1870	1870	1870	0
202	20240826	154000	73409137	1870	1870	1870	1870	0
203	20240826	153900	73409137	1870	1870	1870	1870	0
204	20240826	153800	73409137	1870	1870	1870	1870	0
205	20240826	153700	73409137	1870	1870	1870	1870	0
206	20240826	153600	73409137	1870	1870	1870	1870	0
207	20240826	153500	73409137	1870	1870	1870	1870	0
208	20240826	153400	73409137	1870	1870	1870	1870	0
209	20240826	153300	73409137	1870	1870	1870	1870	0
210	20240826	153200	73409137	1870	1870	1870	1870	0
211	20240826	153100	73409137	1870	1870	1870	1870	0
212	20240826	153000	73409137	1870	1870	1870	1870	508
213	20240826	152900	72934157	1870	1870	1870	1870	0
214	20240826	152800	72934157	1870	1870	1870	1870	0
215	20240826	152700	72934157	1870	1870	1870	1870	0
216	20240826	152600	72934157	1870	1870	1870	1870	0
217	20240826	152500	72934157	1870	1870	1870	1870	0
218	20240826	152400	72934157	1870	1870	1870	1870	0
219	20240826	152300	72934157	1870	1870	1870	1870	0
220	20240826	152200	72934157	1870	1870	1870	1870	0
221	20240826	152100	72934157	1870	1870	1870	1870	0
222	20240826	152000	72934157	1870	1870	1870	1870	0
223	20240826	151900	72934157	1870	1870	1870	1870	0
224	20240826	151800	72934157	1870	1870	1870	1870	0
225	20240826	151700	72934157	1870	1870	1870	1870	0
226	20240826	151600	72934157	1870	1870	1870	1870	0
227	20240826	151500	72934157	1870	1869	1870	1869	3
228	20240826	151400	72928548	1870	1869	1870	1869	3
229	20240826	151300	72922940	1870	1870	1870	1870	0
230	20240826	151200	72922940	1870	1869	1870	1869	56
231	20240826	151100	72818221	1870	1870	1870	1870	0
232	20240826	151000	72818221	1870	1869	1870	1869	428
233	20240826	150900	72017865	1870	1869	1870	1869	437
234	20240826	150800	71200802	1868	1869	1869	1867	12
235	20240826	150700	71178383	1868	1868	1869	1868	10
236	20240826	150600	71159699	1867	1867	1867	1867	0
237	20240826	150500	71159699	1867	1869	1869	1867	50
238	20240826	150400	71066335	1870	1870	1870	1870	0
239	20240826	150300	71066335	1870	1870	1870	1870	4
240	20240826	150200	71058855	1870	1870	1870	1870	0
241	20240826	150100	71058855	1870	1870	1870	1870	0
242	20240826	150000	71058855	1870	1870	1870	1870	0
243	20240826	145900	71058855	1870	1870	1870	1870	0
244	20240826	145800	71058855	1870	1870	1870	1870	0
245	20240826	145700	71058855	1870	1870	1870	1870	0
246	20240826	145600	71058855	1870	1870	1870	1870	0
247	20240826	145500	71058855	1870	1870	1870	1870	0
248	20240826	145400	71058855	1870	1870	1870	1870	0
249	20240826	145300	71058855	1870	1870	1870	1870	0
250	20240826	145200	71058855	1870	1869	1870	1869	13
251	20240826	145100	71034549	1870	1870	1870	1870	0
252	20240826	145000	71034549	1870	1870	1870	1870	0
253	20240826	144900	71034549	1870	1870	1870	1870	0
254	20240826	144800	71034549	1870	1869	1870	1869	1112
255	20240826	144700	68955110	1870	1869	1870	1869	2
256	20240826	144600	68951371	1870	1867	1870	1866	282
257	20240826	144500	68425143	1869	1869	1870	1867	367
258	20240826	144400	67739522	1870	1870	1870	1869	4
259	20240826	144300	67732043	1870	1867	1870	1867	250
260	20240826	144200	67264556	1870	1866	1870	1866	2
261	20240826	144100	67260820	1870	1870	1870	1870	0
262	20240826	144000	67260820	1870	1870	1870	1870	0
263	20240826	143900	67260820	1870	1870	1870	1870	1
264	20240826	143800	67258950	1866	1866	1868	1866	3
265	20240826	143700	67253350	1868	1864	1868	1864	141
266	20240826	143600	66990521	1864	1864	1864	1864	0
267	20240826	143500	66990521	1864	1864	1864	1864	0
268	20240826	143400	66990521	1864	1864	1864	1864	0
269	20240826	143300	66990521	1864	1864	1864	1864	174
270	20240826	143200	66666185	1865	1867	1867	1865	179
271	20240826	143100	66332348	1867	1865	1867	1865	2
272	20240826	143000	66328616	1864	1864	1864	1864	0
273	20240826	142900	66328616	1864	1864	1864	1864	0
274	20240826	142800	66328616	1864	1864	1864	1864	0
275	20240826	142700	66328616	1864	1865	1865	1864	139
276	20240826	142600	66069464	1865	1867	1867	1865	10
277	20240826	142500	66050808	1870	1870	1870	1870	0
278	20240826	142400	66050808	1870	1870	1870	1870	0
279	20240826	142300	66050808	1870	1867	1870	1867	2
280	20240826	142200	66047071	1870	1862	1870	1862	141
281	20240826	142100	65784238	1862	1862	1862	1862	635
282	20240826	142000	64601868	1862	1868	1868	1862	472
283	20240826	141900	63722028	1870	1869	1870	1867	1501
284	20240826	141800	60919029	1869	1869	1869	1869	0
285	20240826	141700	60919029	1869	1869	1869	1869	139
286	20240826	141600	60659238	1869	1869	1869	1869	0
287	20240826	141500	60659238	1869	1869	1869	1869	223
288	20240826	141400	60242451	1870	1870	1870	1870	0
289	20240826	141300	60242451	1870	1870	1870	1870	0
290	20240826	141200	60242451	1870	1870	1870	1870	3
291	20240826	141100	60236841	1870	1870	1870	1870	0
292	20240826	141000	60236841	1870	1870	1870	1870	0
293	20240826	140900	60236841	1870	1870	1870	1870	0
294	20240826	140800	60236841	1870	1870	1870	1870	0
295	20240826	140700	60236841	1870	1869	1870	1869	246
296	20240826	140600	59776960	1870	1870	1870	1870	0
297	20240826	140500	59776960	1870	1870	1870	1870	0
298	20240826	140400	59776960	1870	1870	1870	1870	0
299	20240826	140300	59776960	1870	1870	1870	1870	933
300	20240826	140200	58032250	1871	1871	1871	1871	29
301	20240826	140100	57977991	1871	1871	1871	1871	0
302	20240826	140000	57977991	1871	1871	1871	1871	0
303	20240826	135900	57977991	1871	1871	1871	1871	0
304	20240826	135800	57977991	1871	1871	1871	1871	225
305	20240826	135700	57557016	1871	1871	1871	1871	140
306	20240826	135600	57295076	1872	1872	1872	1872	0
307	20240826	135500	57295076	1872	1871	1872	1871	251
308	20240826	135400	56825205	1871	1871	1871	1871	0
309	20240826	135300	56825205	1871	1871	1871	1871	0
310	20240826	135200	56825205	1871	1871	1871	1871	0
311	20240826	135100	56825205	1871	1871	1871	1871	160
312	20240826	135000	56525845	1871	1871	1871	1871	300
313	20240826	134900	55964545	1870	1870	1870	1870	0
314	20240826	134800	55964545	1870	1870	1870	1870	0
315	20240826	134700	55964545	1870	1871	1871	1870	144
316	20240826	134600	55695261	1871	1871	1871	1871	0
317	20240826	134500	55695261	1871	1871	1871	1871	0
318	20240826	134400	55695261	1871	1871	1871	1871	0
319	20240826	134300	55695261	1871	1871	1871	1871	0
320	20240826	134200	55695261	1871	1871	1871	1871	0
321	20240826	134100	55695261	1871	1871	1871	1871	0
322	20240826	134000	55695261	1871	1871	1871	1871	0
323	20240826	133900	55695261	1871	1871	1871	1871	0
324	20240826	133800	55695261	1871	1871	1871	1871	4
325	20240826	133700	55687777	1870	1870	1870	1870	140
326	20240826	133600	55425977	1871	1871	1871	1871	0
327	20240826	133500	55425977	1871	1871	1871	1871	1
328	20240826	133400	55424106	1871	1871	1871	1871	0
329	20240826	133300	55424106	1871	1871	1871	1871	0
330	20240826	133200	55424106	1871	1871	1871	1871	0
331	20240826	133100	55424106	1871	1872	1872	1871	1031
332	20240826	133000	53495055	1874	1873	1874	1873	7
333	20240826	132900	53481941	1874	1873	1874	1873	3
334	20240826	132800	53476320	1871	1871	1871	1871	0
335	20240826	132700	53476320	1871	1873	1873	1871	142
336	20240826	132600	53210634	1873	1873	1873	1873	1
337	20240826	132500	53208761	1873	1873	1873	1873	3
338	20240826	132400	53203142	1873	1874	1874	1873	19
339	20240826	132300	53167540	1873	1873	1873	1873	5
340	20240826	132200	53158175	1873	1873	1873	1873	7
341	20240826	132100	53145064	1873	1873	1873	1873	1
342	20240826	132000	53143191	1871	1871	1871	1871	0
343	20240826	131900	53143191	1871	1871	1871	1871	0
344	20240826	131800	53143191	1871	1871	1871	1871	0
345	20240826	131700	53143191	1871	1873	1873	1871	140
346	20240826	131600	52881228	1873	1873	1873	1873	0
347	20240826	131500	52881228	1873	1873	1873	1873	0
348	20240826	131400	52881228	1873	1873	1873	1873	0
349	20240826	131300	52881228	1873	1873	1873	1873	0
350	20240826	131200	52881228	1873	1873	1873	1873	0
351	20240826	131100	52881228	1873	1873	1873	1873	0
352	20240826	131000	52881228	1873	1873	1873	1873	0
353	20240826	130900	52881228	1873	1873	1873	1873	2
354	20240826	130800	52877482	1874	1872	1874	1872	503
355	20240826	130700	51935860	1872	1872	1872	1872	140
356	20240826	130600	51673780	1872	1872	1872	1872	274
357	20240826	130500	51160852	1872	1872	1872	1872	0
358	20240826	130400	51160852	1872	1872	1872	1872	0
359	20240826	130300	51160852	1872	1872	1872	1872	0
360	20240826	130200	51160852	1872	1872	1872	1872	0
361	20240826	130100	51160852	1872	1872	1872	1872	0
362	20240826	130000	51160852	1872	1872	1872	1872	0
363	20240826	125900	51160852	1872	1872	1872	1872	0
364	20240826	125800	51160852	1872	1872	1872	1872	0
365	20240826	125700	51160852	1872	1872	1872	1872	0
366	20240826	125600	51160852	1872	1872	1872	1872	0
367	20240826	125500	51160852	1872	1872	1872	1872	0
368	20240826	125400	51160852	1872	1872	1872	1872	0
369	20240826	125300	51160852	1872	1872	1872	1872	0
370	20240826	125200	51160852	1872	1872	1872	1872	0
371	20240826	125100	51160852	1872	1872	1872	1872	0
372	20240826	125000	51160852	1872	1872	1872	1872	0
373	20240826	124900	51160852	1872	1872	1872	1872	0
374	20240826	124800	51160852	1872	1872	1872	1872	0
375	20240826	124700	51160852	1872	1872	1872	1872	50
376	20240826	124600	51067252	1872	1872	1872	1872	88
377	20240826	124500	50902516	1872	1872	1872	1872	88
378	20240826	124400	50737780	1872	1872	1872	1872	0
379	20240826	124300	50737780	1872	1872	1872	1872	0
380	20240826	124200	50737780	1872	1872	1872	1872	500
381	20240826	124100	49801780	1872	1872	1872	1872	0
382	20240826	124000	49801780	1872	1872	1872	1872	1
383	20240826	123900	49799908	1873	1873	1873	1873	0
384	20240826	123800	49799908	1873	1873	1873	1873	0
385	20240826	123700	49799908	1873	1873	1873	1873	0
386	20240826	123600	49799908	1873	1873	1873	1873	0
387	20240826	123500	49799908	1873	1873	1873	1873	0
388	20240826	123400	49799908	1873	1873	1873	1873	0
389	20240826	123300	49799908	1873	1873	1873	1873	0
390	20240826	123200	49799908	1873	1873	1873	1873	0
391	20240826	123100	49799908	1873	1871	1873	1871	2
392	20240826	123000	49796164	1874	1871	1874	1870	612
393	20240826	122900	48651608	1871	1871	1874	1871	498
394	20240826	122800	47719845	1871	1871	1871	1871	0
395	20240826	122700	47719845	1871	1871	1871	1871	0
396	20240826	122600	47719845	1871	1871	1871	1871	0
397	20240826	122500	47719845	1871	1871	1871	1871	16
398	20240826	122400	47689909	1871	1871	1871	1871	207
399	20240826	122300	47302612	1871	1873	1874	1871	133
400	20240826	122200	47053752	1873	1873	1874	1873	8
401	20240826	122100	47038764	1873	1872	1874	1872	8
402	20240826	122000	47023780	1871	1872	1874	1871	778
403	20240826	121900	45567526	1874	1877	1879	1874	1003
404	20240826	121800	43687708	1876	1876	1876	1876	0
405	20240826	121700	43687708	1876	1876	1876	1876	74
406	20240826	121600	43548884	1876	1878	1878	1876	10
407	20240826	121500	43530115	1879	1879	1879	1879	0
408	20240826	121400	43530115	1879	1879	1879	1879	2
409	20240826	121300	43526357	1879	1879	1879	1879	1
410	20240826	121200	43524478	1879	1879	1879	1879	0
411	20240826	121100	43524478	1879	1879	1879	1879	0
412	20240826	121000	43524478	1879	1879	1879	1879	0
413	20240826	120900	43524478	1879	1879	1879	1879	0
414	20240826	120800	43524478	1879	1879	1879	1879	0
415	20240826	120700	43524478	1879	1879	1879	1879	0
416	20240826	120600	43524478	1879	1879	1879	1879	5202
417	20240826	120500	33749920	1879	1879	1879	1879	0
418	20240826	120400	33749920	1879	1878	1879	1878	4
419	20240826	120300	33742406	1878	1878	1878	1878	1
420	20240826	120200	33740528	1878	1878	1879	1878	9
421	20240826	120100	33723623	1879	1879	1879	1879	0
422	20240826	120000	33723623	1879	1879	1879	1879	0
423	20240826	115900	33723623	1879	1879	1879	1879	0
424	20240826	115800	33723623	1879	1879	1879	1879	0
425	20240826	115700	33723623	1879	1879	1879	1879	0
426	20240826	115600	33723623	1879	1879	1879	1879	0
427	20240826	115500	33723623	1879	1877	1879	1877	2
428	20240826	115400	33719867	1876	1876	1876	1876	3
429	20240826	115300	33714239	1877	1877	1877	1877	0
430	20240826	115200	33714239	1877	1877	1877	1877	0
431	20240826	115100	33714239	1877	1877	1877	1877	0
432	20240826	115000	33714239	1877	1877	1877	1877	1000
433	20240826	114900	31837239	1877	1879	1879	1877	632
434	20240826	114800	30650050	1879	1879	1879	1879	0
435	20240826	114700	30650050	1879	1879	1879	1879	0
436	20240826	114600	30650050	1879	1879	1879	1879	0
437	20240826	114500	30650050	1879	1879	1879	1879	0
438	20240826	114400	30650050	1879	1879	1879	1879	1
439	20240826	114300	30648171	1880	1880	1880	1880	366
440	20240826	114200	29960091	1879	1879	1879	1879	0
441	20240826	114100	29960091	1879	1879	1879	1879	1234
442	20240826	114000	27641405	1880	1880	1880	1880	0
443	20240826	113900	27641405	1880	1880	1880	1880	0
444	20240826	113800	27641405	1880	1880	1880	1880	3
445	20240826	113700	27635765	1879	1879	1879	1879	0
446	20240826	113600	27635765	1879	1879	1879	1879	0
447	20240826	113500	27635765	1879	1879	1879	1879	0
448	20240826	113400	27635765	1879	1879	1879	1879	200
449	20240826	113300	27259965	1880	1880	1880	1880	0
450	20240826	113200	27259965	1880	1880	1880	1880	0
451	20240826	113100	27259965	1880	1880	1880	1880	0
452	20240826	113000	27259965	1880	1880	1880	1880	0
453	20240826	112900	27259965	1880	1880	1880	1880	0
454	20240826	112800	27259965	1880	1880	1880	1880	0
455	20240826	112700	27259965	1880	1880	1880	1880	0
456	20240826	112600	27259965	1880	1880	1880	1880	0
457	20240826	112500	27259965	1880	1880	1880	1880	0
458	20240826	112400	27259965	1880	1880	1880	1880	0
459	20240826	112300	27259965	1880	1880	1880	1880	0
460	20240826	112200	27259965	1880	1880	1880	1880	0
461	20240826	112100	27259965	1880	1880	1880	1880	0
462	20240826	112000	27259965	1880	1880	1880	1880	0
463	20240826	111900	27259965	1880	1880	1880	1880	32
464	20240826	111800	27199805	1880	1880	1880	1880	0
465	20240826	111700	27199805	1880	1880	1880	1880	0
466	20240826	111600	27199805	1880	1880	1880	1880	92
467	20240826	111500	27026845	1880	1880	1880	1880	0
468	20240826	111400	27026845	1880	1880	1880	1880	0
469	20240826	111300	27026845	1880	1880	1880	1880	0
470	20240826	111200	27026845	1880	1880	1880	1880	0
471	20240826	111100	27026845	1880	1880	1880	1880	53
472	20240826	111000	26927205	1880	1880	1880	1880	0
473	20240826	110900	26927205	1880	1880	1880	1880	0
474	20240826	110800	26927205	1880	1880	1880	1880	0
475	20240826	110700	26927205	1880	1880	1880	1880	0
476	20240826	110600	26927205	1880	1880	1880	1880	0
477	20240826	110500	26927205	1880	1880	1880	1880	0
478	20240826	110400	26927205	1880	1880	1880	1880	1
479	20240826	110300	26925325	1880	1880	1880	1880	2
480	20240826	110200	26921565	1880	1880	1880	1880	0
481	20240826	110100	26921565	1880	1880	1880	1880	2
482	20240826	110000	26917805	1880	1880	1880	1880	0
483	20240826	105900	26917805	1880	1880	1880	1880	0
484	20240826	105800	26917805	1880	1880	1880	1880	0
485	20240826	105700	26917805	1880	1880	1880	1880	0
486	20240826	105600	26917805	1880	1880	1880	1880	0
487	20240826	105500	26917805	1880	1880	1880	1880	0
488	20240826	105400	26917805	1880	1880	1880	1880	0
489	20240826	105300	26917805	1880	1880	1880	1880	0
490	20240826	105200	26917805	1880	1880	1880	1880	0
491	20240826	105100	26917805	1880	1880	1880	1880	11
492	20240826	105000	26897125	1880	1880	1880	1880	0
493	20240826	104900	26897125	1880	1880	1880	1880	0
494	20240826	104800	26897125	1880	1880	1880	1880	0
495	20240826	104700	26897125	1880	1880	1880	1880	0
496	20240826	104600	26897125	1880	1880	1880	1880	1451
497	20240826	104500	24169245	1880	1879	1880	1879	62
498	20240826	104400	24052737	1879	1880	1880	1879	602
499	20240826	104300	22921577	1880	1880	1880	1880	549
500	20240826	104200	21889457	1880	1882	1882	1880	3100
501	20240826	104100	16060452	1882	1882	1882	1882	0
502	20240826	104000	16060452	1882	1882	1882	1882	4
503	20240826	103900	16052924	1882	1882	1882	1882	14
504	20240826	103800	16026576	1881	1881	1881	1881	0
505	20240826	103700	16026576	1881	1881	1881	1881	0
506	20240826	103600	16026576	1881	1881	1881	1881	0
507	20240826	103500	16026576	1881	1881	1881	1881	0
508	20240826	103400	16026576	1881	1881	1881	1881	0
509	20240826	103300	16026576	1881	1881	1881	1881	0
510	20240826	103200	16026576	1881	1881	1881	1881	0
511	20240826	103100	16026576	1881	1881	1881	1881	0
512	20240826	103000	16026576	1881	1881	1881	1881	0
513	20240826	102900	16026576	1881	1881	1881	1881	0
514	20240826	102800	16026576	1881	1881	1881	1881	0
515	20240826	102700	16026576	1881	1881	1881	1881	0
516	20240826	102600	16026576	1881	1881	1881	1881	0
517	20240826	102500	16026576	1881	1881	1881	1881	0
518	20240826	102400	16026576	1881	1882	1882	1881	2
519	20240826	102300	16022813	1882	1882	1882	1882	382
520	20240826	102200	15303889	1883	1883	1883	1883	348
521	20240826	102100	14648605	1884	1884	1884	1884	54
522	20240826	102000	14546869	1884	1884	1884	1884	0
523	20240826	101900	14546869	1884	1884	1884	1884	0
524	20240826	101800	14546869	1884	1884	1884	1884	259
525	20240826	101700	14058913	1884	1884	1884	1884	0
526	20240826	101600	14058913	1884	1884	1884	1884	0
527	20240826	101500	14058913	1884	1884	1884	1884	0
528	20240826	101400	14058913	1884	1884	1884	1884	0
529	20240826	101300	14058913	1884	1884	1884	1884	0
530	20240826	101200	14058913	1884	1884	1884	1884	0
531	20240826	101100	14058913	1884	1884	1884	1884	0
532	20240826	101000	14058913	1884	1884	1884	1884	0
533	20240826	100900	14058913	1884	1884	1884	1884	0
534	20240826	100800	14058913	1884	1884	1884	1884	0
535	20240826	100700	14058913	1884	1884	1884	1884	3
536	20240826	100600	14053261	1884	1884	1884	1884	0
537	20240826	100500	14053261	1884	1884	1884	1884	0
538	20240826	100400	14053261	1884	1884	1884	1884	0
539	20240826	100300	14053261	1884	1884	1884	1884	1
540	20240826	100200	14051377	1883	1883	1883	1883	0
541	20240826	100100	14051377	1883	1883	1883	1883	0
542	20240826	100000	14051377	1883	1883	1883	1883	0
543	20240826	095900	14051377	1883	1883	1883	1883	0
544	20240826	095800	14051377	1883	1883	1883	1883	0
545	20240826	095700	14051377	1883	1883	1883	1883	0
546	20240826	095600	14051377	1883	1883	1883	1883	0
547	20240826	095500	14051377	1883	1883	1883	1883	7
548	20240826	095400	14038196	1884	1884	1884	1884	0
549	20240826	095300	14038196	1884	1884	1884	1884	0
550	20240826	095200	14038196	1884	1884	1884	1884	0
551	20240826	095100	14038196	1884	1884	1884	1884	0
552	20240826	095000	14038196	1884	1884	1884	1884	0
553	20240826	094900	14038196	1884	1882	1884	1882	3
554	20240826	094800	14032546	1884	1884	1884	1884	0
555	20240826	094700	14032546	1884	1885	1887	1882	509
556	20240826	094600	13073554	1888	1882	1888	1882	7
557	20240826	094500	13060353	1884	1882	1888	1882	6
558	20240826	094400	13049040	1884	1884	1884	1884	0
559	20240826	094300	13049040	1884	1884	1884	1884	0
560	20240826	094200	13049040	1884	1882	1884	1882	2
561	20240826	094100	13045274	1884	1881	1884	1881	6
562	20240826	094000	13033981	1883	1881	1883	1881	2
563	20240826	093900	13030217	1883	1884	1884	1881	3
564	20240826	093800	13024569	1881	1881	1888	1881	27
565	20240826	093700	12973640	1887	1887	1887	1887	0
566	20240826	093600	12973640	1887	1887	1887	1887	0
567	20240826	093500	12973640	1887	1886	1888	1886	16
568	20240826	093400	12943448	1888	1881	1888	1881	5
569	20240826	093300	12934020	1884	1886	1886	1880	171
570	20240826	093200	12612528	1882	1882	1893	1882	12
571	20240826	093100	12589852	1884	1884	1884	1884	0
572	20240826	093000	12589852	1884	1882	1884	1882	4
573	20240826	092900	12582320	1883	1883	1883	1883	0
574	20240826	092800	12582320	1883	1883	1883	1883	0
575	20240826	092700	12582320	1883	1881	1884	1881	6
576	20240826	092600	12571027	1883	1881	1883	1881	10
577	20240826	092500	12552207	1879	1885	1885	1879	4483
578	20240826	092400	4118923	1888	1886	1888	1884	4
579	20240826	092300	4111380	1883	1883	1883	1883	66
580	20240826	092200	3987102	1883	1883	1883	1883	0
581	20240826	092100	3987102	1883	1883	1883	1883	0
582	20240826	092000	3987102	1883	1883	1883	1883	0
583	20240826	091900	3987102	1883	1883	1883	1883	2
584	20240826	091800	3983336	1882	1882	1882	1882	0
585	20240826	091700	3983336	1882	1882	1883	1882	4
586	20240826	091600	3975807	1881	1881	1881	1881	0
587	20240826	091500	3975807	1881	1881	1883	1881	10
588	20240826	091400	3956987	1883	1881	1883	1881	15
589	20240826	091300	3928758	1883	1888	1888	1881	11
590	20240826	091200	3908018	1889	1889	1889	1889	0
591	20240826	091100	3908018	1889	1890	1890	1889	1066
592	20240826	091000	1894247	1892	1892	1892	1892	50
593	20240826	090900	1799647	1891	1893	1893	1891	39
594	20240826	090800	1725874	1892	1896	1896	1892	96
595	20240826	090700	1543969	1900	1891	1900	1890	119
596	20240826	090600	1318819	1890	1890	1890	1890	160
597	20240826	090500	1016419	1890	1890	1890	1890	0
598	20240826	090400	1016419	1890	1889	1890	1889	343
599	20240826	090300	368449	1889	1890	1890	1889	125
600	20240826	090200	132295	1890	1889	1890	1889	49
601	20240826	090100	39690	1890	1890	1890	1890	0
602	20240826	090000	39690	1890	1890	1890	1890	21