KissMeData/088790/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195700	24848385	1860	1860	1860	1860	134
3	20240809	195600	24848385	1860	1860	1860	1860	0
4	20240809	195500	24848385	1860	1860	1860	1860	0
5	20240809	195400	24848385	1860	1860	1860	1860	0
6	20240809	195300	24848385	1860	1860	1860	1860	0
7	20240809	195200	24848385	1860	1860	1860	1860	0
8	20240809	195100	24848385	1860	1860	1860	1860	0
9	20240809	195000	24848385	1860	1860	1860	1860	0
10	20240809	194900	24848385	1860	1860	1860	1860	0
11	20240809	194800	24848385	1860	1860	1860	1860	0
12	20240809	194700	24848385	1860	1860	1860	1860	0
13	20240809	194600	24848385	1860	1860	1860	1860	0
14	20240809	194500	24848385	1860	1860	1860	1860	0
15	20240809	194400	24848385	1860	1860	1860	1860	0
16	20240809	194300	24848385	1860	1860	1860	1860	0
17	20240809	194200	24848385	1860	1860	1860	1860	0
18	20240809	194100	24848385	1860	1860	1860	1860	0
19	20240809	194000	24848385	1860	1860	1860	1860	0
20	20240809	193900	24848385	1860	1860	1860	1860	0
21	20240809	193800	24848385	1860	1860	1860	1860	0
22	20240809	193700	24848385	1860	1860	1860	1860	0
23	20240809	193600	24848385	1860	1860	1860	1860	0
24	20240809	193500	24848385	1860	1860	1860	1860	0
25	20240809	193400	24848385	1860	1860	1860	1860	0
26	20240809	193300	24848385	1860	1860	1860	1860	0
27	20240809	193200	24848385	1860	1860	1860	1860	0
28	20240809	193100	24848385	1860	1860	1860	1860	0
29	20240809	193000	24848385	1860	1860	1860	1860	0
30	20240809	192900	24848385	1860	1860	1860	1860	0
31	20240809	192800	24848385	1860	1860	1860	1860	0
32	20240809	192700	24848385	1860	1860	1860	1860	134
33	20240809	192600	24848385	1860	1860	1860	1860	0
34	20240809	192500	24848385	1860	1860	1860	1860	0
35	20240809	192400	24848385	1860	1860	1860	1860	0
36	20240809	192300	24848385	1860	1860	1860	1860	0
37	20240809	192200	24848385	1860	1860	1860	1860	0
38	20240809	192100	24848385	1860	1860	1860	1860	0
39	20240809	192000	24848385	1860	1860	1860	1860	0
40	20240809	191900	24848385	1860	1860	1860	1860	0
41	20240809	191800	24848385	1860	1860	1860	1860	0
42	20240809	191700	24848385	1860	1860	1860	1860	0
43	20240809	191600	24848385	1860	1860	1860	1860	0
44	20240809	191500	24848385	1860	1860	1860	1860	0
45	20240809	191400	24848385	1860	1860	1860	1860	0
46	20240809	191300	24848385	1860	1860	1860	1860	0
47	20240809	191200	24848385	1860	1860	1860	1860	0
48	20240809	191100	24848385	1860	1860	1860	1860	0
49	20240809	191000	24848385	1860	1860	1860	1860	0
50	20240809	190900	24848385	1860	1860	1860	1860	0
51	20240809	190800	24848385	1860	1860	1860	1860	0
52	20240809	190700	24848385	1860	1860	1860	1860	0
53	20240809	190600	24848385	1860	1860	1860	1860	0
54	20240809	190500	24848385	1860	1860	1860	1860	0
55	20240809	190400	24848385	1860	1860	1860	1860	0
56	20240809	190300	24848385	1860	1860	1860	1860	0
57	20240809	190200	24848385	1860	1860	1860	1860	0
58	20240809	190100	24848385	1860	1860	1860	1860	0
59	20240809	190000	24848385	1860	1860	1860	1860	0
60	20240809	185900	24848385	1860	1860	1860	1860	0
61	20240809	185800	24848385	1860	1860	1860	1860	0
62	20240809	185700	24848385	1860	1860	1860	1860	134
63	20240809	185600	24848385	1860	1860	1860	1860	0
64	20240809	185500	24848385	1860	1860	1860	1860	0
65	20240809	185400	24848385	1860	1860	1860	1860	0
66	20240809	185300	24848385	1860	1860	1860	1860	0
67	20240809	185200	24848385	1860	1860	1860	1860	0
68	20240809	185100	24848385	1860	1860	1860	1860	0
69	20240809	185000	24848385	1860	1860	1860	1860	0
70	20240809	184900	24848385	1860	1860	1860	1860	0
71	20240809	184800	24848385	1860	1860	1860	1860	0
72	20240809	184700	24848385	1860	1860	1860	1860	0
73	20240809	184600	24848385	1860	1860	1860	1860	0
74	20240809	184500	24848385	1860	1860	1860	1860	0
75	20240809	184400	24848385	1860	1860	1860	1860	0
76	20240809	184300	24848385	1860	1860	1860	1860	0
77	20240809	184200	24848385	1860	1860	1860	1860	0
78	20240809	184100	24848385	1860	1860	1860	1860	0
79	20240809	184000	24848385	1860	1860	1860	1860	0
80	20240809	183900	24848385	1860	1860	1860	1860	0
81	20240809	183800	24848385	1860	1860	1860	1860	0
82	20240809	183700	24848385	1860	1860	1860	1860	0
83	20240809	183600	24848385	1860	1860	1860	1860	0
84	20240809	183500	24848385	1860	1860	1860	1860	0
85	20240809	183400	24848385	1860	1860	1860	1860	0
86	20240809	183300	24848385	1860	1860	1860	1860	0
87	20240809	183200	24848385	1860	1860	1860	1860	0
88	20240809	183100	24848385	1860	1860	1860	1860	0
89	20240809	183000	24848385	1860	1860	1860	1860	0
90	20240809	182900	24848385	1860	1860	1860	1860	0
91	20240809	182800	24848385	1860	1860	1860	1860	0
92	20240809	182700	24848385	1860	1860	1860	1860	134
93	20240809	182600	24848385	1860	1860	1860	1860	0
94	20240809	182500	24848385	1860	1860	1860	1860	0
95	20240809	182400	24848385	1860	1860	1860	1860	0
96	20240809	182300	24848385	1860	1860	1860	1860	0
97	20240809	182200	24848385	1860	1860	1860	1860	0
98	20240809	182100	24848385	1860	1860	1860	1860	0
99	20240809	182000	24848385	1860	1860	1860	1860	0
100	20240809	181900	24848385	1860	1860	1860	1860	0
101	20240809	181800	24848385	1860	1860	1860	1860	0
102	20240809	181700	24848385	1860	1860	1860	1860	0
103	20240809	181600	24848385	1860	1860	1860	1860	0
104	20240809	181500	24848385	1860	1860	1860	1860	0
105	20240809	181400	24848385	1860	1860	1860	1860	0
106	20240809	181300	24848385	1860	1860	1860	1860	0
107	20240809	181200	24848385	1860	1860	1860	1860	0
108	20240809	181100	24848385	1860	1860	1860	1860	0
109	20240809	181000	24848385	1860	1860	1860	1860	0
110	20240809	180900	24848385	1860	1860	1860	1860	0
111	20240809	180800	24848385	1860	1860	1860	1860	0
112	20240809	180700	24848385	1860	1860	1860	1860	0
113	20240809	180600	24848385	1860	1860	1860	1860	0
114	20240809	180500	24848385	1860	1860	1860	1860	0
115	20240809	180400	24848385	1860	1860	1860	1860	0
116	20240809	180300	24848385	1860	1860	1860	1860	0
117	20240809	180200	24848385	1860	1860	1860	1860	0
118	20240809	180100	24848385	1860	1860	1860	1860	0
119	20240809	180000	24848385	1860	1860	1860	1860	0
120	20240809	175900	24848385	1860	1860	1860	1860	0
121	20240809	175800	24848385	1860	1860	1860	1860	0
122	20240809	175700	24848385	1860	1860	1860	1860	134
123	20240809	175600	24848385	1860	1860	1860	1860	0
124	20240809	175500	24848385	1860	1860	1860	1860	0
125	20240809	175400	24848385	1860	1860	1860	1860	0
126	20240809	175300	24848385	1860	1860	1860	1860	0
127	20240809	175200	24848385	1860	1860	1860	1860	0
128	20240809	175100	24848385	1860	1860	1860	1860	0
129	20240809	175000	24848385	1860	1860	1860	1860	0
130	20240809	174900	24848385	1860	1860	1860	1860	0
131	20240809	174800	24848385	1860	1860	1860	1860	0
132	20240809	174700	24848385	1860	1860	1860	1860	0
133	20240809	174600	24848385	1860	1860	1860	1860	0
134	20240809	174500	24848385	1860	1860	1860	1860	0
135	20240809	174400	24848385	1860	1860	1860	1860	0
136	20240809	174300	24848385	1860	1860	1860	1860	0
137	20240809	174200	24848385	1860	1860	1860	1860	0
138	20240809	174100	24848385	1860	1860	1860	1860	0
139	20240809	174000	24848385	1860	1860	1860	1860	0
140	20240809	173900	24848385	1860	1860	1860	1860	0
141	20240809	173800	24848385	1860	1860	1860	1860	0
142	20240809	173700	24848385	1860	1860	1860	1860	0
143	20240809	173600	24848385	1860	1860	1860	1860	0
144	20240809	173500	24848385	1860	1860	1860	1860	0
145	20240809	173400	24848385	1860	1860	1860	1860	0
146	20240809	173300	24848385	1860	1860	1860	1860	0
147	20240809	173200	24848385	1860	1860	1860	1860	0
148	20240809	173100	24848385	1860	1860	1860	1860	0
149	20240809	173000	24848385	1860	1860	1860	1860	0
150	20240809	172900	24848385	1860	1860	1860	1860	0
151	20240809	172800	24848385	1860	1860	1860	1860	0
152	20240809	172700	24848385	1860	1860	1860	1860	134
153	20240809	172600	24848385	1860	1860	1860	1860	0
154	20240809	172500	24848385	1860	1860	1860	1860	0
155	20240809	172400	24848385	1860	1860	1860	1860	0
156	20240809	172300	24848385	1860	1860	1860	1860	0
157	20240809	172200	24848385	1860	1860	1860	1860	0
158	20240809	172100	24848385	1860	1860	1860	1860	0
159	20240809	172000	24848385	1860	1860	1860	1860	0
160	20240809	171900	24848385	1860	1860	1860	1860	0
161	20240809	171800	24848385	1860	1860	1860	1860	0
162	20240809	171700	24848385	1860	1860	1860	1860	0
163	20240809	171600	24848385	1860	1860	1860	1860	0
164	20240809	171500	24848385	1860	1860	1860	1860	0
165	20240809	171400	24848385	1860	1860	1860	1860	0
166	20240809	171300	24848385	1860	1860	1860	1860	0
167	20240809	171200	24848385	1860	1860	1860	1860	0
168	20240809	171100	24848385	1860	1860	1860	1860	0
169	20240809	171000	24848385	1860	1860	1860	1860	0
170	20240809	170900	24848385	1860	1860	1860	1860	0
171	20240809	170800	24848385	1860	1860	1860	1860	0
172	20240809	170700	24848385	1860	1860	1860	1860	0
173	20240809	170600	24848385	1860	1860	1860	1860	0
174	20240809	170500	24848385	1860	1860	1860	1860	0
175	20240809	170400	24848385	1860	1860	1860	1860	0
176	20240809	170300	24848385	1860	1860	1860	1860	0
177	20240809	170200	24848385	1860	1860	1860	1860	0
178	20240809	170100	24848385	1860	1860	1860	1860	0
179	20240809	170000	24848385	1860	1860	1860	1860	0
180	20240809	165900	24848385	1860	1860	1860	1860	0
181	20240809	165800	24848385	1860	1860	1860	1860	0
182	20240809	165700	24848385	1860	1860	1860	1860	134
183	20240809	165600	24848385	1860	1860	1860	1860	0
184	20240809	165500	24848385	1860	1860	1860	1860	0
185	20240809	165400	24848385	1860	1860	1860	1860	0
186	20240809	165300	24848385	1860	1860	1860	1860	0
187	20240809	165200	24848385	1860	1860	1860	1860	0
188	20240809	165100	24848385	1860	1860	1860	1860	0
189	20240809	165000	24848385	1860	1860	1860	1860	0
190	20240809	164900	24848385	1860	1860	1860	1860	0
191	20240809	164800	24848385	1860	1860	1860	1860	0
192	20240809	164700	24848385	1860	1860	1860	1860	0
193	20240809	164600	24848385	1860	1860	1860	1860	0
194	20240809	164500	24848385	1860	1860	1860	1860	0
195	20240809	164400	24848385	1860	1860	1860	1860	0
196	20240809	164300	24848385	1860	1860	1860	1860	0
197	20240809	164200	24848385	1860	1860	1860	1860	0
198	20240809	164100	24848385	1860	1860	1860	1860	0
199	20240809	164000	24848385	1860	1860	1860	1860	0
200	20240809	163900	24848385	1860	1860	1860	1860	0
201	20240809	163800	24848385	1860	1860	1860	1860	0
202	20240809	163700	24848385	1860	1860	1860	1860	0
203	20240809	163600	24848385	1860	1860	1860	1860	0
204	20240809	163500	24848385	1860	1860	1860	1860	0
205	20240809	163400	24848385	1860	1860	1860	1860	0
206	20240809	163300	24848385	1860	1860	1860	1860	0
207	20240809	163200	24848385	1860	1860	1860	1860	0
208	20240809	163100	24848385	1860	1860	1860	1860	0
209	20240809	163000	24848385	1860	1860	1860	1860	0
210	20240809	162900	24848385	1860	1860	1860	1860	0
211	20240809	162800	24848385	1860	1860	1860	1860	0
212	20240809	162700	24848385	1860	1860	1860	1860	134
213	20240809	162600	24848385	1860	1860	1860	1860	0
214	20240809	162500	24848385	1860	1860	1860	1860	0
215	20240809	162400	24848385	1860	1860	1860	1860	0
216	20240809	162300	24848385	1860	1860	1860	1860	0
217	20240809	162200	24848385	1860	1860	1860	1860	0
218	20240809	162100	24848385	1860	1860	1860	1860	0
219	20240809	162000	24848385	1860	1860	1860	1860	0
220	20240809	161900	24848385	1860	1860	1860	1860	0
221	20240809	161800	24848385	1860	1860	1860	1860	0
222	20240809	161700	24848385	1860	1860	1860	1860	0
223	20240809	161600	24848385	1860	1860	1860	1860	0
224	20240809	161500	24848385	1860	1860	1860	1860	0
225	20240809	161400	24848385	1860	1860	1860	1860	0
226	20240809	161300	24848385	1860	1860	1860	1860	0
227	20240809	161200	24848385	1860	1860	1860	1860	0
228	20240809	161100	24848385	1860	1860	1860	1860	0
229	20240809	161000	24848385	1860	1860	1860	1860	0
230	20240809	160900	24848385	1860	1860	1860	1860	0
231	20240809	160800	24848385	1860	1860	1860	1860	0
232	20240809	160700	24848385	1860	1860	1860	1860	0
233	20240809	160600	24848385	1860	1860	1860	1860	0
234	20240809	160500	24848385	1860	1860	1860	1860	0
235	20240809	160400	24848385	1860	1860	1860	1860	0
236	20240809	160300	24848385	1860	1860	1860	1860	0
237	20240809	160200	24848385	1860	1860	1860	1860	0
238	20240809	160100	24848385	1860	1860	1860	1860	0
239	20240809	160000	24848385	1860	1860	1860	1860	0
240	20240809	155900	24848385	1860	1860	1860	1860	0
241	20240809	155800	24848385	1860	1860	1860	1860	0
242	20240809	155700	24848385	1860	1860	1860	1860	134
243	20240809	155600	24848385	1860	1860	1860	1860	0
244	20240809	155500	24848385	1860	1860	1860	1860	0
245	20240809	155400	24848385	1860	1860	1860	1860	0
246	20240809	155300	24848385	1860	1860	1860	1860	0
247	20240809	155200	24848385	1860	1860	1860	1860	0
248	20240809	155100	24848385	1860	1860	1860	1860	0
249	20240809	155000	24848385	1860	1860	1860	1860	0
250	20240809	154900	24848385	1860	1860	1860	1860	0
251	20240809	154800	24848385	1860	1860	1860	1860	0
252	20240809	154700	24848385	1860	1860	1860	1860	0
253	20240809	154600	24848385	1860	1860	1860	1860	0
254	20240809	154500	24848385	1860	1860	1860	1860	0
255	20240809	154400	24848385	1860	1860	1860	1860	0
256	20240809	154300	24848385	1860	1860	1860	1860	0
257	20240809	154200	24848385	1860	1860	1860	1860	0
258	20240809	154100	24848385	1860	1860	1860	1860	0
259	20240809	154000	24848385	1860	1860	1860	1860	0
260	20240809	153900	24848385	1860	1860	1860	1860	0
261	20240809	153800	24848385	1860	1860	1860	1860	0
262	20240809	153700	24848385	1860	1860	1860	1860	0
263	20240809	153600	24848385	1860	1860	1860	1860	0
264	20240809	153500	24848385	1860	1860	1860	1860	0
265	20240809	153400	24848385	1860	1860	1860	1860	0
266	20240809	153300	24848385	1860	1860	1860	1860	0
267	20240809	153200	24848385	1860	1860	1860	1860	0
268	20240809	153100	24848385	1860	1860	1860	1860	0
269	20240809	153000	24848385	1860	1860	1860	1860	134
270	20240809	152900	24599145	1830	1830	1830	1830	0
271	20240809	152800	24599145	1830	1830	1830	1830	0
272	20240809	152700	24599145	1830	1830	1830	1830	0
273	20240809	152600	24599145	1830	1830	1830	1830	0
274	20240809	152500	24599145	1830	1830	1830	1830	0
275	20240809	152400	24599145	1830	1830	1830	1830	0
276	20240809	152300	24599145	1830	1830	1830	1830	0
277	20240809	152200	24599145	1830	1830	1830	1830	0
278	20240809	152100	24599145	1830	1830	1830	1830	0
279	20240809	152000	24599145	1830	1830	1830	1830	0
280	20240809	151900	24599145	1830	1830	1830	1830	0
281	20240809	151800	24599145	1830	1833	1833	1830	260
282	20240809	151700	24122998	1832	1832	1832	1832	0
283	20240809	151600	24122998	1832	1832	1832	1832	0
284	20240809	151500	24122998	1832	1832	1832	1832	0
285	20240809	151400	24122998	1832	1832	1832	1832	12
286	20240809	151300	24101014	1830	1830	1830	1830	0
287	20240809	151200	24101014	1830	1830	1830	1830	0
288	20240809	151100	24101014	1830	1830	1830	1830	5
289	20240809	151000	24091864	1832	1832	1832	1832	0
290	20240809	150900	24091864	1832	1832	1832	1832	0
291	20240809	150800	24091864	1832	1832	1832	1832	0
292	20240809	150700	24091864	1832	1832	1832	1832	0
293	20240809	150600	24091864	1832	1832	1832	1832	0
294	20240809	150500	24091864	1832	1832	1832	1832	0
295	20240809	150400	24091864	1832	1832	1832	1832	0
296	20240809	150300	24091864	1832	1832	1832	1832	0
297	20240809	150200	24091864	1832	1832	1832	1832	0
298	20240809	150100	24091864	1832	1832	1832	1832	0
299	20240809	150000	24091864	1832	1832	1832	1832	0
300	20240809	145900	24091864	1832	1832	1832	1832	0
301	20240809	145800	24091864	1832	1832	1832	1832	0
302	20240809	145700	24091864	1832	1832	1832	1832	0
303	20240809	145600	24091864	1832	1832	1832	1832	0
304	20240809	145500	24091864	1832	1832	1832	1832	4
305	20240809	145400	24084536	1832	1832	1832	1832	6
306	20240809	145300	24073544	1832	1832	1833	1832	7
307	20240809	145200	24060719	1832	1832	1832	1832	4
308	20240809	145100	24053391	1833	1833	1833	1833	0
309	20240809	145000	24053391	1833	1833	1833	1833	0
310	20240809	144900	24053391	1833	1833	1833	1833	0
311	20240809	144800	24053391	1833	1833	1833	1833	0
312	20240809	144700	24053391	1833	1833	1833	1833	0
313	20240809	144600	24053391	1833	1833	1833	1833	0
314	20240809	144500	24053391	1833	1833	1833	1833	0
315	20240809	144400	24053391	1833	1833	1833	1833	0
316	20240809	144300	24053391	1833	1833	1833	1833	0
317	20240809	144200	24053391	1833	1833	1833	1833	0
318	20240809	144100	24053391	1833	1833	1833	1833	0
319	20240809	144000	24053391	1833	1833	1833	1833	0
320	20240809	143900	24053391	1833	1833	1833	1833	0
321	20240809	143800	24053391	1833	1833	1833	1833	0
322	20240809	143700	24053391	1833	1833	1833	1833	0
323	20240809	143600	24053391	1833	1833	1833	1833	0
324	20240809	143500	24053391	1833	1833	1833	1833	0
325	20240809	143400	24053391	1833	1833	1833	1833	0
326	20240809	143300	24053391	1833	1833	1833	1833	0
327	20240809	143200	24053391	1833	1833	1833	1833	0
328	20240809	143100	24053391	1833	1833	1833	1833	0
329	20240809	143000	24053391	1833	1833	1833	1833	0
330	20240809	142900	24053391	1833	1833	1833	1833	0
331	20240809	142800	24053391	1833	1833	1833	1833	0
332	20240809	142700	24053391	1833	1833	1833	1833	0
333	20240809	142600	24053391	1833	1837	1837	1833	486
334	20240809	142500	23162029	1836	1836	1836	1836	0
335	20240809	142400	23162029	1836	1836	1836	1836	0
336	20240809	142300	23162029	1836	1837	1837	1836	100
337	20240809	142200	22978399	1837	1837	1837	1837	0
338	20240809	142100	22978399	1837	1837	1837	1837	0
339	20240809	142000	22978399	1837	1837	1837	1837	0
340	20240809	141900	22978399	1837	1837	1837	1837	0
341	20240809	141800	22978399	1837	1837	1837	1837	0
342	20240809	141700	22978399	1837	1837	1837	1837	0
343	20240809	141600	22978399	1837	1837	1837	1837	0
344	20240809	141500	22978399	1837	1837	1837	1837	0
345	20240809	141400	22978399	1837	1837	1837	1837	0
346	20240809	141300	22978399	1837	1837	1837	1837	0
347	20240809	141200	22978399	1837	1837	1837	1837	0
348	20240809	141100	22978399	1837	1837	1837	1837	0
349	20240809	141000	22978399	1837	1837	1837	1837	0
350	20240809	140900	22978399	1837	1837	1837	1837	202
351	20240809	140800	22607325	1838	1838	1838	1838	0
352	20240809	140700	22607325	1838	1838	1838	1838	0
353	20240809	140600	22607325	1838	1838	1838	1838	0
354	20240809	140500	22607325	1838	1838	1838	1838	0
355	20240809	140400	22607325	1838	1838	1838	1838	0
356	20240809	140300	22607325	1838	1838	1838	1838	0
357	20240809	140200	22607325	1838	1838	1838	1838	0
358	20240809	140100	22607325	1838	1840	1840	1838	257
359	20240809	140000	22134917	1841	1841	1841	1841	0
360	20240809	135900	22134917	1841	1841	1841	1841	0
361	20240809	135800	22134917	1841	1841	1841	1841	0
362	20240809	135700	22134917	1841	1841	1841	1841	0
363	20240809	135600	22134917	1841	1841	1841	1841	0
364	20240809	135500	22134917	1841	1841	1841	1841	0
365	20240809	135400	22134917	1841	1841	1841	1841	0
366	20240809	135300	22134917	1841	1841	1841	1841	30
367	20240809	135200	22079687	1841	1841	1841	1841	0
368	20240809	135100	22079687	1841	1841	1841	1841	0
369	20240809	135000	22079687	1841	1841	1841	1841	0
370	20240809	134900	22079687	1841	1841	1841	1841	0
371	20240809	134800	22079687	1841	1841	1841	1841	10
372	20240809	134700	22061277	1840	1840	1840	1840	0
373	20240809	134600	22061277	1840	1840	1840	1840	0
374	20240809	134500	22061277	1840	1840	1840	1840	0
375	20240809	134400	22061277	1840	1840	1840	1840	0
376	20240809	134300	22061277	1840	1840	1840	1840	0
377	20240809	134200	22061277	1840	1840	1840	1840	0
378	20240809	134100	22061277	1840	1840	1840	1840	0
379	20240809	134000	22061277	1840	1840	1840	1840	0
380	20240809	133900	22061277	1840	1840	1840	1840	0
381	20240809	133800	22061277	1840	1840	1840	1840	0
382	20240809	133700	22061277	1840	1840	1840	1840	0
383	20240809	133600	22061277	1840	1841	1841	1840	16
384	20240809	133500	22031826	1840	1840	1840	1840	0
385	20240809	133400	22031826	1840	1840	1840	1840	0
386	20240809	133300	22031826	1840	1840	1840	1840	0
387	20240809	133200	22031826	1840	1840	1840	1840	0
388	20240809	133100	22031826	1840	1840	1840	1840	0
389	20240809	133000	22031826	1840	1840	1840	1840	13
390	20240809	132900	22007906	1840	1840	1840	1840	0
391	20240809	132800	22007906	1840	1840	1840	1840	0
392	20240809	132700	22007906	1840	1840	1840	1840	0
393	20240809	132600	22007906	1840	1840	1840	1840	0
394	20240809	132500	22007906	1840	1840	1840	1840	0
395	20240809	132400	22007906	1840	1840	1840	1840	0
396	20240809	132300	22007906	1840	1840	1840	1840	0
397	20240809	132200	22007906	1840	1840	1840	1840	0
398	20240809	132100	22007906	1840	1840	1840	1840	0
399	20240809	132000	22007906	1840	1840	1840	1840	0
400	20240809	131900	22007906	1840	1840	1840	1840	0
401	20240809	131800	22007906	1840	1840	1840	1840	0
402	20240809	131700	22007906	1840	1840	1840	1840	0
403	20240809	131600	22007906	1840	1840	1840	1840	0
404	20240809	131500	22007906	1840	1840	1840	1840	187
405	20240809	131400	21663826	1841	1841	1841	1841	0
406	20240809	131300	21663826	1841	1841	1841	1841	0
407	20240809	131200	21663826	1841	1841	1841	1841	0
408	20240809	131100	21663826	1841	1841	1841	1841	0
409	20240809	131000	21663826	1841	1841	1841	1841	0
410	20240809	130900	21663826	1841	1841	1841	1841	0
411	20240809	130800	21663826	1841	1841	1841	1841	0
412	20240809	130700	21663826	1841	1841	1841	1841	0
413	20240809	130600	21663826	1841	1841	1841	1841	0
414	20240809	130500	21663826	1841	1841	1841	1841	60
415	20240809	130400	21553366	1842	1842	1842	1842	1700
416	20240809	130300	18421966	1841	1841	1841	1841	0
417	20240809	130200	18421966	1841	1841	1841	1841	14
418	20240809	130100	18396192	1842	1842	1842	1842	11
419	20240809	130000	18375930	1841	1841	1841	1841	0
420	20240809	125900	18375930	1841	1841	1841	1841	0
421	20240809	125800	18375930	1841	1841	1841	1841	2
422	20240809	125700	18372248	1842	1842	1842	1842	0
423	20240809	125600	18372248	1842	1842	1842	1842	10
424	20240809	125500	18353828	1842	1842	1842	1842	0
425	20240809	125400	18353828	1842	1842	1842	1842	10
426	20240809	125300	18335408	1842	1842	1842	1842	0
427	20240809	125200	18335408	1842	1842	1842	1842	0
428	20240809	125100	18335408	1842	1842	1842	1842	0
429	20240809	125000	18335408	1842	1842	1842	1842	10
430	20240809	124900	18316988	1839	1839	1839	1839	0
431	20240809	124800	18316988	1839	1839	1839	1839	0
432	20240809	124700	18316988	1839	1839	1839	1839	0
433	20240809	124600	18316988	1839	1839	1839	1839	0
434	20240809	124500	18316988	1839	1839	1839	1839	0
435	20240809	124400	18316988	1839	1839	1839	1839	0
436	20240809	124300	18316988	1839	1839	1839	1839	0
437	20240809	124200	18316988	1839	1839	1839	1839	0
438	20240809	124100	18316988	1839	1839	1839	1839	0
439	20240809	124000	18316988	1839	1839	1839	1839	0
440	20240809	123900	18316988	1839	1839	1839	1839	0
441	20240809	123800	18316988	1839	1839	1839	1839	0
442	20240809	123700	18316988	1839	1839	1839	1839	0
443	20240809	123600	18316988	1839	1839	1839	1839	0
444	20240809	123500	18316988	1839	1839	1839	1839	0
445	20240809	123400	18316988	1839	1839	1839	1839	0
446	20240809	123300	18316988	1839	1839	1839	1839	0
447	20240809	123200	18316988	1839	1839	1839	1839	0
448	20240809	123100	18316988	1839	1839	1839	1839	0
449	20240809	123000	18316988	1839	1839	1839	1839	0
450	20240809	122900	18316988	1839	1841	1841	1839	576
451	20240809	122800	17257706	1842	1842	1842	1842	0
452	20240809	122700	17257706	1842	1842	1842	1842	0
453	20240809	122600	17257706	1842	1844	1844	1842	270
454	20240809	122500	16760333	1841	1841	1841	1841	0
455	20240809	122400	16760333	1841	1841	1841	1841	0
456	20240809	122300	16760333	1841	1841	1841	1841	0
457	20240809	122200	16760333	1841	1841	1841	1841	0
458	20240809	122100	16760333	1841	1841	1841	1841	0
459	20240809	122000	16760333	1841	1841	1841	1841	0
460	20240809	121900	16760333	1841	1841	1841	1841	0
461	20240809	121800	16760333	1841	1841	1841	1841	0
462	20240809	121700	16760333	1841	1841	1841	1841	0
463	20240809	121600	16760333	1841	1841	1841	1841	0
464	20240809	121500	16760333	1841	1841	1841	1841	0
465	20240809	121400	16760333	1841	1841	1841	1841	3
466	20240809	121300	16754810	1841	1841	1841	1841	3
467	20240809	121200	16749287	1841	1841	1841	1841	0
468	20240809	121100	16749287	1841	1841	1843	1841	3
469	20240809	121000	16743762	1843	1840	1843	1840	13
470	20240809	120900	16719819	1842	1840	1842	1839	13
471	20240809	120800	16695890	1843	1840	1843	1840	4
472	20240809	120700	16688525	1838	1838	1838	1838	0
473	20240809	120600	16688525	1838	1838	1838	1838	0
474	20240809	120500	16688525	1838	1838	1838	1838	0
475	20240809	120400	16688525	1838	1838	1838	1838	0
476	20240809	120300	16688525	1838	1838	1841	1838	148
477	20240809	120200	16416481	1840	1840	1840	1840	89
478	20240809	120100	16252721	1841	1840	1845	1840	5
479	20240809	120000	16243510	1840	1840	1840	1840	0
480	20240809	115900	16243510	1840	1840	1840	1840	0
481	20240809	115800	16243510	1840	1840	1840	1840	0
482	20240809	115700	16243510	1840	1840	1840	1840	0
483	20240809	115600	16243510	1840	1840	1840	1840	10
484	20240809	115500	16225110	1840	1840	1840	1840	0
485	20240809	115400	16225110	1840	1840	1840	1840	0
486	20240809	115300	16225110	1840	1840	1840	1840	0
487	20240809	115200	16225110	1840	1840	1840	1840	0
488	20240809	115100	16225110	1840	1840	1840	1840	10
489	20240809	115000	16206710	1840	1840	1840	1840	0
490	20240809	114900	16206710	1840	1840	1840	1840	10
491	20240809	114800	16188310	1839	1839	1839	1839	0
492	20240809	114700	16188310	1839	1839	1839	1839	0
493	20240809	114600	16188310	1839	1839	1839	1839	0
494	20240809	114500	16188310	1839	1840	1840	1839	711
495	20240809	114400	14880072	1840	1840	1840	1840	0
496	20240809	114300	14880072	1840	1840	1840	1840	0
497	20240809	114200	14880072	1840	1840	1840	1840	0
498	20240809	114100	14880072	1840	1840	1840	1840	10
499	20240809	114000	14861672	1840	1840	1840	1840	11
500	20240809	113900	14841432	1840	1840	1840	1840	0
501	20240809	113800	14841432	1840	1840	1840	1840	0
502	20240809	113700	14841432	1840	1840	1840	1840	0
503	20240809	113600	14841432	1840	1840	1840	1840	0
504	20240809	113500	14841432	1840	1840	1840	1840	0
505	20240809	113400	14841432	1840	1840	1840	1840	0
506	20240809	113300	14841432	1840	1840	1840	1840	11
507	20240809	113200	14821192	1840	1840	1840	1840	0
508	20240809	113100	14821192	1840	1840	1840	1840	0
509	20240809	113000	14821192	1840	1840	1840	1840	22
510	20240809	112900	14780712	1840	1840	1840	1840	0
511	20240809	112800	14780712	1840	1840	1840	1840	0
512	20240809	112700	14780712	1840	1840	1840	1840	0
513	20240809	112600	14780712	1840	1840	1840	1840	0
514	20240809	112500	14780712	1840	1840	1840	1840	0
515	20240809	112400	14780712	1840	1840	1840	1840	0
516	20240809	112300	14780712	1840	1840	1840	1840	0
517	20240809	112200	14780712	1840	1840	1840	1840	0
518	20240809	112100	14780712	1840	1840	1840	1840	0
519	20240809	112000	14780712	1840	1840	1840	1840	0
520	20240809	111900	14780712	1840	1840	1840	1840	0
521	20240809	111800	14780712	1840	1840	1840	1840	0
522	20240809	111700	14780712	1840	1840	1840	1840	0
523	20240809	111600	14780712	1840	1840	1840	1840	3
524	20240809	111500	14775192	1839	1839	1839	1839	0
525	20240809	111400	14775192	1839	1839	1839	1839	0
526	20240809	111300	14775192	1839	1839	1839	1839	0
527	20240809	111200	14775192	1839	1839	1839	1839	0
528	20240809	111100	14775192	1839	1839	1839	1839	11
529	20240809	111000	14754963	1838	1838	1838	1838	0
530	20240809	110900	14754963	1838	1838	1838	1838	0
531	20240809	110800	14754963	1838	1838	1838	1838	0
532	20240809	110700	14754963	1838	1838	1838	1838	0
533	20240809	110600	14754963	1838	1838	1838	1838	0
534	20240809	110500	14754963	1838	1838	1838	1838	0
535	20240809	110400	14754963	1838	1838	1838	1838	0
536	20240809	110300	14754963	1838	1838	1838	1838	0
537	20240809	110200	14754963	1838	1838	1838	1838	0
538	20240809	110100	14754963	1838	1838	1838	1838	0
539	20240809	110000	14754963	1838	1838	1838	1838	0
540	20240809	105900	14754963	1838	1838	1838	1838	0
541	20240809	105800	14754963	1838	1838	1838	1838	0
542	20240809	105700	14754963	1838	1838	1838	1838	0
543	20240809	105600	14754963	1838	1838	1838	1838	0
544	20240809	105500	14754963	1838	1838	1838	1838	445
545	20240809	105400	13937053	1838	1838	1838	1838	55
546	20240809	105300	13835963	1838	1838	1838	1838	0
547	20240809	105200	13835963	1838	1838	1838	1838	38
548	20240809	105100	13766119	1839	1839	1839	1839	10
549	20240809	105000	13747729	1840	1840	1840	1840	0
550	20240809	104900	13747729	1840	1840	1840	1840	0
551	20240809	104800	13747729	1840	1839	1840	1839	22
552	20240809	104700	13707269	1838	1838	1838	1838	0
553	20240809	104600	13707269	1838	1838	1838	1838	0
554	20240809	104500	13707269	1838	1838	1838	1838	0
555	20240809	104400	13707269	1838	1838	1838	1838	0
556	20240809	104300	13707269	1838	1838	1838	1838	0
557	20240809	104200	13707269	1838	1838	1838	1838	0
558	20240809	104100	13707269	1838	1838	1838	1838	0
559	20240809	104000	13707269	1838	1838	1838	1838	0
560	20240809	103900	13707269	1838	1838	1838	1838	0
561	20240809	103800	13707269	1838	1839	1839	1838	27
562	20240809	103700	13657632	1840	1840	1840	1840	0
563	20240809	103600	13657632	1840	1843	1844	1840	1146
564	20240809	103500	11548444	1844	1844	1844	1844	0
565	20240809	103400	11548444	1844	1844	1844	1844	0
566	20240809	103300	11548444	1844	1844	1844	1844	0
567	20240809	103200	11548444	1844	1842	1844	1842	2
568	20240809	103100	11544758	1841	1841	1841	1841	0
569	20240809	103000	11544758	1841	1841	1841	1841	0
570	20240809	102900	11544758	1841	1841	1841	1841	0
571	20240809	102800	11544758	1841	1841	1841	1841	13
572	20240809	102700	11520825	1840	1840	1840	1840	0
573	20240809	102600	11520825	1840	1840	1840	1840	11
574	20240809	102500	11500585	1842	1842	1842	1842	0
575	20240809	102400	11500585	1842	1842	1842	1842	0
576	20240809	102300	11500585	1842	1842	1842	1842	0
577	20240809	102200	11500585	1842	1842	1842	1842	0
578	20240809	102100	11500585	1842	1842	1842	1842	0
579	20240809	102000	11500585	1842	1843	1843	1842	1000
580	20240809	101900	9658574	1842	1842	1842	1842	0
581	20240809	101800	9658574	1842	1842	1842	1842	1000
582	20240809	101700	7816574	1842	1846	1846	1842	1159
583	20240809	101600	5677360	1839	1839	1850	1839	137
584	20240809	101500	5425219	1839	1839	1839	1839	0
585	20240809	101400	5425219	1839	1839	1839	1839	11
586	20240809	101300	5404990	1839	1839	1839	1839	0
587	20240809	101200	5404990	1839	1839	1839	1839	0
588	20240809	101100	5404990	1839	1839	1839	1839	0
589	20240809	101000	5404990	1839	1839	1839	1839	0
590	20240809	100900	5404990	1839	1839	1839	1839	0
591	20240809	100800	5404990	1839	1839	1839	1839	0
592	20240809	100700	5404990	1839	1839	1839	1839	0
593	20240809	100600	5404990	1839	1839	1839	1839	22
594	20240809	100500	5364532	1839	1839	1839	1839	0
595	20240809	100400	5364532	1839	1839	1839	1839	0
596	20240809	100300	5364532	1839	1839	1839	1839	0
597	20240809	100200	5364532	1839	1839	1839	1839	0
598	20240809	100100	5364532	1839	1839	1839	1839	0
599	20240809	100000	5364532	1839	1839	1839	1839	0
600	20240809	095900	5364532	1839	1839	1839	1839	0
601	20240809	095800	5364532	1839	1839	1839	1839	0
602	20240809	095700	5364532	1839	1839	1839	1839	0
603	20240809	095600	5364532	1839	1839	1839	1839	10
604	20240809	095500	5346142	1839	1839	1839	1839	0
605	20240809	095400	5346142	1839	1839	1839	1839	0
606	20240809	095300	5346142	1839	1838	1839	1838	3
607	20240809	095200	5340626	1837	1837	1837	1837	10
608	20240809	095100	5322256	1838	1838	1838	1838	0
609	20240809	095000	5322256	1838	1838	1838	1838	0
610	20240809	094900	5322256	1838	1838	1838	1838	0
611	20240809	094800	5322256	1838	1838	1838	1838	0
612	20240809	094700	5322256	1838	1838	1838	1838	26
613	20240809	094600	5274468	1838	1838	1838	1838	0
614	20240809	094500	5274468	1838	1838	1838	1838	0
615	20240809	094400	5274468	1838	1838	1838	1838	0
616	20240809	094300	5274468	1838	1838	1838	1838	0
617	20240809	094200	5274468	1838	1838	1838	1838	0
618	20240809	094100	5274468	1838	1838	1838	1838	0
619	20240809	094000	5274468	1838	1838	1838	1838	0
620	20240809	093900	5274468	1838	1838	1838	1838	0
621	20240809	093800	5274468	1838	1838	1838	1838	33
622	20240809	093700	5213814	1838	1838	1838	1838	0
623	20240809	093600	5213814	1838	1838	1838	1838	4
624	20240809	093500	5206462	1838	1838	1838	1838	0
625	20240809	093400	5206462	1838	1838	1838	1838	13
626	20240809	093300	5182568	1838	1838	1838	1838	0
627	20240809	093200	5182568	1838	1838	1838	1838	0
628	20240809	093100	5182568	1838	1838	1838	1838	0
629	20240809	093000	5182568	1838	1838	1838	1838	0
630	20240809	092900	5182568	1838	1838	1838	1838	0
631	20240809	092800	5182568	1838	1838	1838	1838	0
632	20240809	092700	5182568	1838	1838	1838	1838	0
633	20240809	092600	5182568	1838	1838	1838	1838	0
634	20240809	092500	5182568	1838	1838	1838	1838	0
635	20240809	092400	5182568	1838	1838	1838	1838	0
636	20240809	092300	5182568	1838	1838	1838	1838	0
637	20240809	092200	5182568	1838	1838	1838	1838	0
638	20240809	092100	5182568	1838	1838	1838	1838	11
639	20240809	092000	5162350	1838	1837	1838	1837	4
640	20240809	091900	5155000	1836	1836	1836	1836	0
641	20240809	091800	5155000	1836	1836	1836	1836	0
642	20240809	091700	5155000	1836	1836	1836	1836	0
643	20240809	091600	5155000	1836	1836	1836	1836	0
644	20240809	091500	5155000	1836	1836	1836	1836	0
645	20240809	091400	5155000	1836	1836	1836	1836	0
646	20240809	091300	5155000	1836	1836	1836	1836	0
647	20240809	091200	5155000	1836	1836	1836	1836	0
648	20240809	091100	5155000	1836	1836	1836	1836	0
649	20240809	091000	5155000	1836	1836	1836	1836	0
650	20240809	090900	5155000	1836	1836	1836	1836	0
651	20240809	090800	5155000	1836	1836	1836	1836	1
652	20240809	090700	5153164	1839	1839	1839	1839	365
653	20240809	090600	4481929	1839	1839	1839	1839	0
654	20240809	090500	4481929	1839	1839	1839	1839	1
655	20240809	090400	4480090	1853	1839	1853	1839	19
656	20240809	090300	4444897	1839	1839	1839	1839	2
657	20240809	090200	4441219	1839	1839	1839	1839	1
658	20240809	090100	4439380	1825	1825	1856	1825	630
659	20240809	090000	3281362	1825	1825	1825	1825	1797