KissMeData/016090/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	190000	17945444	1877	1877	1877	1877	247
3	20240827	185900	17945444	1877	1877	1877	1877	0
4	20240827	185800	17945444	1877	1877	1877	1877	0
5	20240827	185700	17945444	1877	1877	1877	1877	0
6	20240827	185600	17945444	1877	1877	1877	1877	0
7	20240827	185500	17945444	1877	1877	1877	1877	0
8	20240827	185400	17945444	1877	1877	1877	1877	0
9	20240827	185300	17945444	1877	1877	1877	1877	0
10	20240827	185200	17945444	1877	1877	1877	1877	0
11	20240827	185100	17945444	1877	1877	1877	1877	0
12	20240827	185000	17945444	1877	1877	1877	1877	0
13	20240827	184900	17945444	1877	1877	1877	1877	0
14	20240827	184800	17945444	1877	1877	1877	1877	0
15	20240827	184700	17945444	1877	1877	1877	1877	0
16	20240827	184600	17945444	1877	1877	1877	1877	0
17	20240827	184500	17945444	1877	1877	1877	1877	0
18	20240827	184400	17945444	1877	1877	1877	1877	0
19	20240827	184300	17945444	1877	1877	1877	1877	0
20	20240827	184200	17945444	1877	1877	1877	1877	0
21	20240827	184100	17945444	1877	1877	1877	1877	0
22	20240827	184000	17945444	1877	1877	1877	1877	0
23	20240827	183900	17945444	1877	1877	1877	1877	0
24	20240827	183800	17945444	1877	1877	1877	1877	0
25	20240827	183700	17945444	1877	1877	1877	1877	0
26	20240827	183600	17945444	1877	1877	1877	1877	0
27	20240827	183500	17945444	1877	1877	1877	1877	0
28	20240827	183400	17945444	1877	1877	1877	1877	0
29	20240827	183300	17945444	1877	1877	1877	1877	0
30	20240827	183200	17945444	1877	1877	1877	1877	0
31	20240827	183100	17945444	1877	1877	1877	1877	0
32	20240827	183000	17945444	1877	1877	1877	1877	247
33	20240827	182900	17945444	1877	1877	1877	1877	0
34	20240827	182800	17945444	1877	1877	1877	1877	0
35	20240827	182700	17945444	1877	1877	1877	1877	0
36	20240827	182600	17945444	1877	1877	1877	1877	0
37	20240827	182500	17945444	1877	1877	1877	1877	0
38	20240827	182400	17945444	1877	1877	1877	1877	0
39	20240827	182300	17945444	1877	1877	1877	1877	0
40	20240827	182200	17945444	1877	1877	1877	1877	0
41	20240827	182100	17945444	1877	1877	1877	1877	0
42	20240827	182000	17945444	1877	1877	1877	1877	0
43	20240827	181900	17945444	1877	1877	1877	1877	0
44	20240827	181800	17945444	1877	1877	1877	1877	0
45	20240827	181700	17945444	1877	1877	1877	1877	0
46	20240827	181600	17945444	1877	1877	1877	1877	0
47	20240827	181500	17945444	1877	1877	1877	1877	0
48	20240827	181400	17945444	1877	1877	1877	1877	0
49	20240827	181300	17945444	1877	1877	1877	1877	0
50	20240827	181200	17945444	1877	1877	1877	1877	0
51	20240827	181100	17945444	1877	1877	1877	1877	0
52	20240827	181000	17945444	1877	1877	1877	1877	0
53	20240827	180900	17945444	1877	1877	1877	1877	0
54	20240827	180800	17945444	1877	1877	1877	1877	0
55	20240827	180700	17945444	1877	1877	1877	1877	0
56	20240827	180600	17945444	1877	1877	1877	1877	0
57	20240827	180500	17945444	1877	1877	1877	1877	0
58	20240827	180400	17945444	1877	1877	1877	1877	0
59	20240827	180300	17945444	1877	1877	1877	1877	0
60	20240827	180200	17945444	1877	1877	1877	1877	0
61	20240827	180100	17945444	1877	1877	1877	1877	0
62	20240827	180000	17945444	1877	1877	1877	1877	247
63	20240827	175900	17945444	1877	1877	1877	1877	0
64	20240827	175800	17945444	1877	1877	1877	1877	0
65	20240827	175700	17945444	1877	1877	1877	1877	0
66	20240827	175600	17945444	1877	1877	1877	1877	0
67	20240827	175500	17945444	1877	1877	1877	1877	0
68	20240827	175400	17945444	1877	1877	1877	1877	0
69	20240827	175300	17945444	1877	1877	1877	1877	0
70	20240827	175200	17945444	1877	1877	1877	1877	0
71	20240827	175100	17945444	1877	1877	1877	1877	0
72	20240827	175000	17945444	1877	1877	1877	1877	0
73	20240827	174900	17945444	1877	1877	1877	1877	0
74	20240827	174800	17945444	1877	1877	1877	1877	0
75	20240827	174700	17945444	1877	1877	1877	1877	0
76	20240827	174600	17945444	1877	1877	1877	1877	0
77	20240827	174500	17945444	1877	1877	1877	1877	0
78	20240827	174400	17945444	1877	1877	1877	1877	0
79	20240827	174300	17945444	1877	1877	1877	1877	0
80	20240827	174200	17945444	1877	1877	1877	1877	0
81	20240827	174100	17945444	1877	1877	1877	1877	0
82	20240827	174000	17945444	1877	1877	1877	1877	0
83	20240827	173900	17945444	1877	1877	1877	1877	0
84	20240827	173800	17945444	1877	1877	1877	1877	0
85	20240827	173700	17945444	1877	1877	1877	1877	0
86	20240827	173600	17945444	1877	1877	1877	1877	0
87	20240827	173500	17945444	1877	1877	1877	1877	0
88	20240827	173400	17945444	1877	1877	1877	1877	0
89	20240827	173300	17945444	1877	1877	1877	1877	0
90	20240827	173200	17945444	1877	1877	1877	1877	0
91	20240827	173100	17945444	1877	1877	1877	1877	0
92	20240827	173000	17945444	1877	1877	1877	1877	247
93	20240827	172900	17945444	1877	1877	1877	1877	0
94	20240827	172800	17945444	1877	1877	1877	1877	0
95	20240827	172700	17945444	1877	1877	1877	1877	0
96	20240827	172600	17945444	1877	1877	1877	1877	0
97	20240827	172500	17945444	1877	1877	1877	1877	0
98	20240827	172400	17945444	1877	1877	1877	1877	0
99	20240827	172300	17945444	1877	1877	1877	1877	0
100	20240827	172200	17945444	1877	1877	1877	1877	0
101	20240827	172100	17945444	1877	1877	1877	1877	0
102	20240827	172000	17945444	1877	1877	1877	1877	0
103	20240827	171900	17945444	1877	1877	1877	1877	0
104	20240827	171800	17945444	1877	1877	1877	1877	0
105	20240827	171700	17945444	1877	1877	1877	1877	0
106	20240827	171600	17945444	1877	1877	1877	1877	0
107	20240827	171500	17945444	1877	1877	1877	1877	0
108	20240827	171400	17945444	1877	1877	1877	1877	0
109	20240827	171300	17945444	1877	1877	1877	1877	0
110	20240827	171200	17945444	1877	1877	1877	1877	0
111	20240827	171100	17945444	1877	1877	1877	1877	0
112	20240827	171000	17945444	1877	1877	1877	1877	0
113	20240827	170900	17945444	1877	1877	1877	1877	0
114	20240827	170800	17945444	1877	1877	1877	1877	0
115	20240827	170700	17945444	1877	1877	1877	1877	0
116	20240827	170600	17945444	1877	1877	1877	1877	0
117	20240827	170500	17945444	1877	1877	1877	1877	0
118	20240827	170400	17945444	1877	1877	1877	1877	0
119	20240827	170300	17945444	1877	1877	1877	1877	0
120	20240827	170200	17945444	1877	1877	1877	1877	0
121	20240827	170100	17945444	1877	1877	1877	1877	0
122	20240827	170000	17945444	1877	1877	1877	1877	247
123	20240827	165900	17945444	1877	1877	1877	1877	0
124	20240827	165800	17945444	1877	1877	1877	1877	0
125	20240827	165700	17945444	1877	1877	1877	1877	0
126	20240827	165600	17945444	1877	1877	1877	1877	0
127	20240827	165500	17945444	1877	1877	1877	1877	0
128	20240827	165400	17945444	1877	1877	1877	1877	0
129	20240827	165300	17945444	1877	1877	1877	1877	0
130	20240827	165200	17945444	1877	1877	1877	1877	0
131	20240827	165100	17945444	1877	1877	1877	1877	0
132	20240827	165000	17945444	1877	1877	1877	1877	0
133	20240827	164900	17945444	1877	1877	1877	1877	0
134	20240827	164800	17945444	1877	1877	1877	1877	0
135	20240827	164700	17945444	1877	1877	1877	1877	0
136	20240827	164600	17945444	1877	1877	1877	1877	0
137	20240827	164500	17945444	1877	1877	1877	1877	0
138	20240827	164400	17945444	1877	1877	1877	1877	0
139	20240827	164300	17945444	1877	1877	1877	1877	0
140	20240827	164200	17945444	1877	1877	1877	1877	0
141	20240827	164100	17945444	1877	1877	1877	1877	0
142	20240827	164000	17945444	1877	1877	1877	1877	0
143	20240827	163900	17945444	1877	1877	1877	1877	0
144	20240827	163800	17945444	1877	1877	1877	1877	0
145	20240827	163700	17945444	1877	1877	1877	1877	0
146	20240827	163600	17945444	1877	1877	1877	1877	0
147	20240827	163500	17945444	1877	1877	1877	1877	0
148	20240827	163400	17945444	1877	1877	1877	1877	0
149	20240827	163300	17945444	1877	1877	1877	1877	0
150	20240827	163200	17945444	1877	1877	1877	1877	0
151	20240827	163100	17945444	1877	1877	1877	1877	0
152	20240827	163000	17945444	1877	1877	1877	1877	247
153	20240827	162900	17945444	1877	1877	1877	1877	0
154	20240827	162800	17945444	1877	1877	1877	1877	0
155	20240827	162700	17945444	1877	1877	1877	1877	0
156	20240827	162600	17945444	1877	1877	1877	1877	0
157	20240827	162500	17945444	1877	1877	1877	1877	0
158	20240827	162400	17945444	1877	1877	1877	1877	0
159	20240827	162300	17945444	1877	1877	1877	1877	0
160	20240827	162200	17945444	1877	1877	1877	1877	0
161	20240827	162100	17945444	1877	1877	1877	1877	0
162	20240827	162000	17945444	1877	1877	1877	1877	0
163	20240827	161900	17945444	1877	1877	1877	1877	0
164	20240827	161800	17945444	1877	1877	1877	1877	0
165	20240827	161700	17945444	1877	1877	1877	1877	0
166	20240827	161600	17945444	1877	1877	1877	1877	0
167	20240827	161500	17945444	1877	1877	1877	1877	0
168	20240827	161400	17945444	1877	1877	1877	1877	0
169	20240827	161300	17945444	1877	1877	1877	1877	0
170	20240827	161200	17945444	1877	1877	1877	1877	0
171	20240827	161100	17945444	1877	1877	1877	1877	0
172	20240827	161000	17945444	1877	1877	1877	1877	0
173	20240827	160900	17945444	1877	1877	1877	1877	0
174	20240827	160800	17945444	1877	1877	1877	1877	0
175	20240827	160700	17945444	1877	1877	1877	1877	0
176	20240827	160600	17945444	1877	1877	1877	1877	0
177	20240827	160500	17945444	1877	1877	1877	1877	0
178	20240827	160400	17945444	1877	1877	1877	1877	0
179	20240827	160300	17945444	1877	1877	1877	1877	0
180	20240827	160200	17945444	1877	1877	1877	1877	0
181	20240827	160100	17945444	1877	1877	1877	1877	0
182	20240827	160000	17945444	1877	1877	1877	1877	247
183	20240827	155900	17945444	1877	1877	1877	1877	0
184	20240827	155800	17945444	1877	1877	1877	1877	0
185	20240827	155700	17945444	1877	1877	1877	1877	0
186	20240827	155600	17945444	1877	1877	1877	1877	0
187	20240827	155500	17945444	1877	1877	1877	1877	0
188	20240827	155400	17945444	1877	1877	1877	1877	0
189	20240827	155300	17945444	1877	1877	1877	1877	0
190	20240827	155200	17945444	1877	1877	1877	1877	0
191	20240827	155100	17945444	1877	1877	1877	1877	0
192	20240827	155000	17945444	1877	1877	1877	1877	0
193	20240827	154900	17945444	1877	1877	1877	1877	0
194	20240827	154800	17945444	1877	1877	1877	1877	0
195	20240827	154700	17945444	1877	1877	1877	1877	0
196	20240827	154600	17945444	1877	1877	1877	1877	0
197	20240827	154500	17945444	1877	1877	1877	1877	0
198	20240827	154400	17945444	1877	1877	1877	1877	0
199	20240827	154300	17945444	1877	1877	1877	1877	0
200	20240827	154200	17945444	1877	1877	1877	1877	0
201	20240827	154100	17945444	1877	1877	1877	1877	0
202	20240827	154000	17945444	1877	1877	1877	1877	0
203	20240827	153900	17945444	1877	1877	1877	1877	0
204	20240827	153800	17945444	1877	1877	1877	1877	0
205	20240827	153700	17945444	1877	1877	1877	1877	0
206	20240827	153600	17945444	1877	1877	1877	1877	0
207	20240827	153500	17945444	1877	1877	1877	1877	0
208	20240827	153400	17945444	1877	1877	1877	1877	0
209	20240827	153300	17945444	1877	1877	1877	1877	0
210	20240827	153200	17945444	1877	1877	1877	1877	0
211	20240827	153100	17945444	1877	1877	1877	1877	0
212	20240827	153000	17945444	1877	1877	1877	1877	494
213	20240827	152900	17481825	1871	1871	1871	1871	0
214	20240827	152800	17481825	1871	1871	1871	1871	0
215	20240827	152700	17481825	1871	1871	1871	1871	0
216	20240827	152600	17481825	1871	1871	1871	1871	0
217	20240827	152500	17481825	1871	1871	1871	1871	0
218	20240827	152400	17481825	1871	1871	1871	1871	0
219	20240827	152300	17481825	1871	1871	1871	1871	0
220	20240827	152200	17481825	1871	1871	1871	1871	0
221	20240827	152100	17481825	1871	1871	1871	1871	0
222	20240827	152000	17481825	1871	1871	1871	1871	0
223	20240827	151900	17481825	1871	1871	1871	1871	0
224	20240827	151800	17481825	1871	1871	1871	1871	1
225	20240827	151700	17479954	1869	1869	1869	1869	0
226	20240827	151600	17479954	1869	1869	1869	1869	0
227	20240827	151500	17479954	1869	1869	1869	1869	172
228	20240827	151400	17158486	1869	1869	1869	1869	9
229	20240827	151300	17141665	1869	1869	1869	1869	14
230	20240827	151200	17115499	1869	1869	1871	1869	13
231	20240827	151100	17091200	1869	1870	1870	1869	16
232	20240827	151000	17061292	1870	1870	1870	1870	16
233	20240827	150900	17031372	1870	1870	1870	1870	12
234	20240827	150800	17008932	1870	1870	1870	1870	105
235	20240827	150700	16812582	1870	1870	1870	1870	10
236	20240827	150600	16793882	1870	1870	1870	1870	14
237	20240827	150500	16767702	1870	1870	1870	1870	13
238	20240827	150400	16743392	1870	1870	1870	1870	14
239	20240827	150300	16717212	1870	1870	1870	1870	14
240	20240827	150200	16691032	1870	1871	1871	1870	8
241	20240827	150100	16676071	1872	1872	1872	1872	0
242	20240827	150000	16676071	1872	1872	1872	1872	0
243	20240827	145900	16676071	1872	1872	1872	1872	0
244	20240827	145800	16676071	1872	1872	1872	1872	0
245	20240827	145700	16676071	1872	1872	1872	1872	0
246	20240827	145600	16676071	1872	1872	1872	1872	0
247	20240827	145500	16676071	1872	1872	1872	1872	0
248	20240827	145400	16676071	1872	1872	1872	1872	0
249	20240827	145300	16676071	1872	1872	1872	1872	0
250	20240827	145200	16676071	1872	1872	1872	1872	0
251	20240827	145100	16676071	1872	1872	1872	1872	0
252	20240827	145000	16676071	1872	1872	1872	1872	1
253	20240827	144900	16674199	1872	1872	1872	1872	0
254	20240827	144800	16674199	1872	1872	1872	1872	1
255	20240827	144700	16672327	1873	1873	1873	1873	0
256	20240827	144600	16672327	1873	1873	1873	1873	0
257	20240827	144500	16672327	1873	1873	1873	1873	0
258	20240827	144400	16672327	1873	1872	1873	1872	8
259	20240827	144300	16657344	1873	1873	1873	1873	0
260	20240827	144200	16657344	1873	1873	1873	1873	0
261	20240827	144100	16657344	1873	1873	1873	1873	0
262	20240827	144000	16657344	1873	1873	1873	1873	0
263	20240827	143900	16657344	1873	1873	1873	1873	0
264	20240827	143800	16657344	1873	1871	1873	1871	300
265	20240827	143700	16096042	1870	1870	1870	1870	0
266	20240827	143600	16096042	1870	1870	1870	1870	0
267	20240827	143500	16096042	1870	1870	1870	1870	0
268	20240827	143400	16096042	1870	1870	1870	1870	0
269	20240827	143300	16096042	1870	1870	1870	1870	0
270	20240827	143200	16096042	1870	1870	1870	1870	0
271	20240827	143100	16096042	1870	1870	1870	1870	0
272	20240827	143000	16096042	1870	1870	1871	1870	3
273	20240827	142900	16090431	1870	1870	1870	1870	0
274	20240827	142800	16090431	1870	1870	1870	1870	0
275	20240827	142700	16090431	1870	1870	1870	1870	0
276	20240827	142600	16090431	1870	1870	1870	1870	0
277	20240827	142500	16090431	1870	1870	1870	1870	0
278	20240827	142400	16090431	1870	1870	1870	1870	200
279	20240827	142300	15716431	1873	1873	1873	1873	0
280	20240827	142200	15716431	1873	1873	1873	1873	0
281	20240827	142100	15716431	1873	1873	1873	1873	0
282	20240827	142000	15716431	1873	1873	1873	1873	0
283	20240827	141900	15716431	1873	1873	1873	1873	0
284	20240827	141800	15716431	1873	1873	1873	1873	0
285	20240827	141700	15716431	1873	1873	1873	1873	0
286	20240827	141600	15716431	1873	1870	1873	1870	2
287	20240827	141500	15712688	1869	1869	1869	1869	0
288	20240827	141400	15712688	1869	1869	1869	1869	0
289	20240827	141300	15712688	1869	1869	1869	1869	0
290	20240827	141200	15712688	1869	1869	1869	1869	11
291	20240827	141100	15692129	1872	1872	1872	1872	0
292	20240827	141000	15692129	1872	1872	1872	1872	0
293	20240827	140900	15692129	1872	1872	1872	1872	0
294	20240827	140800	15692129	1872	1872	1872	1872	0
295	20240827	140700	15692129	1872	1870	1872	1870	4
296	20240827	140600	15684645	1872	1871	1872	1870	9
297	20240827	140500	15667808	1870	1870	1871	1870	4
298	20240827	140400	15660327	1871	1870	1871	1870	5
299	20240827	140300	15650974	1872	1869	1872	1869	4
300	20240827	140200	15643491	1871	1869	1871	1869	302
301	20240827	140100	15079051	1869	1869	1869	1869	17
302	20240827	140000	15047278	1873	1873	1873	1873	0
303	20240827	135900	15047278	1873	1873	1873	1873	0
304	20240827	135800	15047278	1873	1873	1873	1873	0
305	20240827	135700	15047278	1873	1873	1873	1873	0
306	20240827	135600	15047278	1873	1873	1873	1873	0
307	20240827	135500	15047278	1873	1873	1873	1873	0
308	20240827	135400	15047278	1873	1873	1873	1873	0
309	20240827	135300	15047278	1873	1870	1873	1870	3
310	20240827	135200	15041664	1872	1872	1872	1872	0
311	20240827	135100	15041664	1872	1872	1872	1872	0
312	20240827	135000	15041664	1872	1872	1872	1872	0
313	20240827	134900	15041664	1872	1870	1872	1870	52
314	20240827	134800	14944421	1869	1869	1869	1869	0
315	20240827	134700	14944421	1869	1869	1869	1869	0
316	20240827	134600	14944421	1869	1869	1869	1869	0
317	20240827	134500	14944421	1869	1869	1869	1869	0
318	20240827	134400	14944421	1869	1868	1869	1868	89
319	20240827	134300	14778086	1869	1869	1869	1869	0
320	20240827	134200	14778086	1869	1869	1869	1869	0
321	20240827	134100	14778086	1869	1869	1869	1869	100
322	20240827	134000	14591186	1868	1868	1868	1868	0
323	20240827	133900	14591186	1868	1868	1868	1868	0
324	20240827	133800	14591186	1868	1868	1868	1868	0
325	20240827	133700	14591186	1868	1868	1868	1868	0
326	20240827	133600	14591186	1868	1868	1868	1868	0
327	20240827	133500	14591186	1868	1868	1868	1868	0
328	20240827	133400	14591186	1868	1868	1868	1868	0
329	20240827	133300	14591186	1868	1868	1868	1868	0
330	20240827	133200	14591186	1868	1868	1868	1868	0
331	20240827	133100	14591186	1868	1868	1868	1868	0
332	20240827	133000	14591186	1868	1868	1868	1868	0
333	20240827	132900	14591186	1868	1868	1868	1868	0
334	20240827	132800	14591186	1868	1868	1868	1868	0
335	20240827	132700	14591186	1868	1868	1868	1868	0
336	20240827	132600	14591186	1868	1868	1868	1868	0
337	20240827	132500	14591186	1868	1868	1868	1868	0
338	20240827	132400	14591186	1868	1868	1868	1868	0
339	20240827	132300	14591186	1868	1868	1868	1868	0
340	20240827	132200	14591186	1868	1868	1868	1868	0
341	20240827	132100	14591186	1868	1868	1868	1868	0
342	20240827	132000	14591186	1868	1868	1868	1868	0
343	20240827	131900	14591186	1868	1868	1868	1868	0
344	20240827	131800	14591186	1868	1868	1868	1868	0
345	20240827	131700	14591186	1868	1868	1868	1868	0
346	20240827	131600	14591186	1868	1868	1868	1868	0
347	20240827	131500	14591186	1868	1868	1868	1868	0
348	20240827	131400	14591186	1868	1868	1868	1868	0
349	20240827	131300	14591186	1868	1868	1868	1868	2
350	20240827	131200	14587450	1867	1867	1867	1867	0
351	20240827	131100	14587450	1867	1867	1867	1867	50
352	20240827	131000	14494100	1869	1869	1869	1869	0
353	20240827	130900	14494100	1869	1869	1869	1869	0
354	20240827	130800	14494100	1869	1868	1869	1868	3
355	20240827	130700	14488494	1869	1869	1869	1869	0
356	20240827	130600	14488494	1869	1869	1869	1869	0
357	20240827	130500	14488494	1869	1869	1869	1869	0
358	20240827	130400	14488494	1869	1869	1869	1869	0
359	20240827	130300	14488494	1869	1869	1869	1869	1
360	20240827	130200	14486625	1867	1867	1867	1867	0
361	20240827	130100	14486625	1867	1867	1867	1867	0
362	20240827	130000	14486625	1867	1867	1867	1867	0
363	20240827	125900	14486625	1867	1867	1867	1867	0
364	20240827	125800	14486625	1867	1867	1867	1867	0
365	20240827	125700	14486625	1867	1867	1867	1867	0
366	20240827	125600	14486625	1867	1867	1867	1867	0
367	20240827	125500	14486625	1867	1867	1867	1867	0
368	20240827	125400	14486625	1867	1867	1867	1867	0
369	20240827	125300	14486625	1867	1867	1867	1867	0
370	20240827	125200	14486625	1867	1867	1867	1867	0
371	20240827	125100	14486625	1867	1867	1867	1867	0
372	20240827	125000	14486625	1867	1867	1867	1867	100
373	20240827	124900	14299925	1867	1867	1867	1867	0
374	20240827	124800	14299925	1867	1867	1867	1867	0
375	20240827	124700	14299925	1867	1867	1867	1867	0
376	20240827	124600	14299925	1867	1867	1867	1867	10
377	20240827	124500	14281255	1869	1869	1869	1869	0
378	20240827	124400	14281255	1869	1869	1869	1869	0
379	20240827	124300	14281255	1869	1869	1869	1869	0
380	20240827	124200	14281255	1869	1868	1869	1868	633
381	20240827	124100	13098448	1868	1868	1868	1868	425
382	20240827	124000	12304548	1868	1868	1868	1868	319
383	20240827	123900	11708656	1868	1868	1868	1868	37
384	20240827	123800	11639540	1868	1868	1868	1868	0
385	20240827	123700	11639540	1868	1868	1868	1868	0
386	20240827	123600	11639540	1868	1867	1868	1867	341
387	20240827	123500	11002820	1867	1867	1867	1867	0
388	20240827	123400	11002820	1867	1867	1867	1867	0
389	20240827	123300	11002820	1867	1867	1867	1867	0
390	20240827	123200	11002820	1867	1867	1867	1867	0
391	20240827	123100	11002820	1867	1867	1867	1867	0
392	20240827	123000	11002820	1867	1867	1867	1867	0
393	20240827	122900	11002820	1867	1867	1867	1867	0
394	20240827	122800	11002820	1867	1867	1867	1867	0
395	20240827	122700	11002820	1867	1867	1867	1867	1
396	20240827	122600	11000953	1867	1866	1867	1866	160
397	20240827	122500	10702293	1867	1867	1867	1867	0
398	20240827	122400	10702293	1867	1867	1867	1867	0
399	20240827	122300	10702293	1867	1867	1867	1867	10
400	20240827	122200	10683623	1867	1867	1867	1867	0
401	20240827	122100	10683623	1867	1867	1867	1867	0
402	20240827	122000	10683623	1867	1867	1867	1867	0
403	20240827	121900	10683623	1867	1867	1867	1867	0
404	20240827	121800	10683623	1867	1867	1867	1867	0
405	20240827	121700	10683623	1867	1867	1867	1867	0
406	20240827	121600	10683623	1867	1867	1867	1867	0
407	20240827	121500	10683623	1867	1867	1867	1867	0
408	20240827	121400	10683623	1867	1867	1867	1867	0
409	20240827	121300	10683623	1867	1867	1867	1867	1
410	20240827	121200	10681756	1867	1867	1867	1867	3
411	20240827	121100	10676155	1868	1868	1868	1868	0
412	20240827	121000	10676155	1868	1868	1868	1868	0
413	20240827	120900	10676155	1868	1868	1868	1868	0
414	20240827	120800	10676155	1868	1868	1868	1868	0
415	20240827	120700	10676155	1868	1868	1868	1868	0
416	20240827	120600	10676155	1868	1868	1868	1868	0
417	20240827	120500	10676155	1868	1868	1868	1868	0
418	20240827	120400	10676155	1868	1868	1868	1868	0
419	20240827	120300	10676155	1868	1868	1868	1868	0
420	20240827	120200	10676155	1868	1868	1868	1868	0
421	20240827	120100	10676155	1868	1868	1868	1868	0
422	20240827	120000	10676155	1868	1868	1868	1868	0
423	20240827	115900	10676155	1868	1868	1868	1868	0
424	20240827	115800	10676155	1868	1868	1868	1868	0
425	20240827	115700	10676155	1868	1867	1868	1867	10
426	20240827	115600	10657482	1867	1867	1868	1867	8
427	20240827	115500	10642543	1868	1868	1868	1868	0
428	20240827	115400	10642543	1868	1868	1868	1868	0
429	20240827	115300	10642543	1868	1868	1868	1868	0
430	20240827	115200	10642543	1868	1867	1868	1867	5
431	20240827	115100	10633206	1868	1868	1868	1868	0
432	20240827	115000	10633206	1868	1868	1868	1868	0
433	20240827	114900	10633206	1868	1868	1868	1868	0
434	20240827	114800	10633206	1868	1868	1868	1868	0
435	20240827	114700	10633206	1868	1868	1868	1868	0
436	20240827	114600	10633206	1868	1868	1868	1868	1
437	20240827	114500	10631338	1868	1868	1868	1868	0
438	20240827	114400	10631338	1868	1868	1868	1868	1
439	20240827	114300	10629470	1867	1867	1867	1867	2
440	20240827	114200	10625736	1868	1867	1868	1867	4
441	20240827	114100	10618266	1868	1867	1868	1867	6
442	20240827	114000	10607062	1867	1867	1867	1867	0
443	20240827	113900	10607062	1867	1867	1868	1867	16
444	20240827	113800	10577183	1868	1868	1868	1868	0
445	20240827	113700	10577183	1868	1868	1868	1868	0
446	20240827	113600	10577183	1868	1868	1868	1868	0
447	20240827	113500	10577183	1868	1867	1868	1867	5
448	20240827	113400	10567844	1866	1866	1866	1866	190
449	20240827	113300	10213304	1866	1866	1866	1866	0
450	20240827	113200	10213304	1866	1866	1866	1866	0
451	20240827	113100	10213304	1866	1866	1866	1866	0
452	20240827	113000	10213304	1866	1866	1866	1866	0
453	20240827	112900	10213304	1866	1866	1866	1866	0
454	20240827	112800	10213304	1866	1866	1866	1866	0
455	20240827	112700	10213304	1866	1866	1866	1866	0
456	20240827	112600	10213304	1866	1866	1866	1866	0
457	20240827	112500	10213304	1866	1866	1866	1866	0
458	20240827	112400	10213304	1866	1866	1866	1866	0
459	20240827	112300	10213304	1866	1867	1867	1866	200
460	20240827	112200	9840088	1868	1868	1868	1868	0
461	20240827	112100	9840088	1868	1868	1868	1868	0
462	20240827	112000	9840088	1868	1868	1868	1868	0
463	20240827	111900	9840088	1868	1868	1868	1868	2
464	20240827	111800	9836352	1868	1868	1868	1868	0
465	20240827	111700	9836352	1868	1868	1868	1868	2
466	20240827	111600	9832616	1867	1867	1867	1867	0
467	20240827	111500	9832616	1867	1867	1867	1867	0
468	20240827	111400	9832616	1867	1867	1867	1867	0
469	20240827	111300	9832616	1867	1867	1867	1867	0
470	20240827	111200	9832616	1867	1867	1867	1867	1
471	20240827	111100	9830749	1868	1868	1868	1868	0
472	20240827	111000	9830749	1868	1868	1868	1868	0
473	20240827	110900	9830749	1868	1868	1868	1868	0
474	20240827	110800	9830749	1868	1868	1868	1868	0
475	20240827	110700	9830749	1868	1868	1868	1868	0
476	20240827	110600	9830749	1868	1868	1868	1868	0
477	20240827	110500	9830749	1868	1868	1868	1868	0
478	20240827	110400	9830749	1868	1868	1868	1868	0
479	20240827	110300	9830749	1868	1868	1868	1868	0
480	20240827	110200	9830749	1868	1868	1868	1868	0
481	20240827	110100	9830749	1868	1868	1868	1868	0
482	20240827	110000	9830749	1868	1868	1868	1868	0
483	20240827	105900	9830749	1868	1868	1868	1868	0
484	20240827	105800	9830749	1868	1868	1868	1868	0
485	20240827	105700	9830749	1868	1868	1868	1868	0
486	20240827	105600	9830749	1868	1868	1868	1868	0
487	20240827	105500	9830749	1868	1868	1868	1868	0
488	20240827	105400	9830749	1868	1868	1868	1868	0
489	20240827	105300	9830749	1868	1868	1868	1868	0
490	20240827	105200	9830749	1868	1868	1868	1868	6
491	20240827	105100	9819541	1868	1867	1868	1867	12
492	20240827	105000	9797126	1868	1868	1868	1868	0
493	20240827	104900	9797126	1868	1868	1868	1868	0
494	20240827	104800	9797126	1868	1868	1868	1868	0
495	20240827	104700	9797126	1868	1867	1868	1867	4
496	20240827	104600	9789655	1868	1868	1868	1868	0
497	20240827	104500	9789655	1868	1867	1868	1866	30
498	20240827	104400	9733658	1868	1868	1868	1868	3
499	20240827	104300	9728054	1868	1868	1868	1868	0
500	20240827	104200	9728054	1868	1868	1868	1868	0
501	20240827	104100	9728054	1868	1868	1868	1868	0
502	20240827	104000	9728054	1868	1868	1868	1868	0
503	20240827	103900	9728054	1868	1868	1868	1868	1
504	20240827	103800	9726186	1868	1868	1868	1868	100
505	20240827	103700	9539386	1868	1868	1868	1868	0
506	20240827	103600	9539386	1868	1868	1868	1868	0
507	20240827	103500	9539386	1868	1868	1868	1868	0
508	20240827	103400	9539386	1868	1868	1868	1868	0
509	20240827	103300	9539386	1868	1868	1868	1868	0
510	20240827	103200	9539386	1868	1868	1868	1868	1
511	20240827	103100	9537518	1867	1866	1867	1866	97
512	20240827	103000	9356420	1867	1866	1867	1864	36
513	20240827	102900	9289298	1866	1866	1866	1866	0
514	20240827	102800	9289298	1866	1865	1867	1865	15
515	20240827	102700	9261309	1864	1866	1866	1864	747
516	20240827	102600	7868845	1867	1867	1867	1867	0
517	20240827	102500	7868845	1867	1867	1867	1867	5
518	20240827	102400	7859510	1867	1867	1867	1867	1
519	20240827	102300	7857643	1867	1867	1867	1867	5
520	20240827	102200	7848308	1867	1867	1867	1867	1
521	20240827	102100	7846441	1867	1867	1867	1867	0
522	20240827	102000	7846441	1867	1867	1867	1867	5
523	20240827	101900	7837106	1867	1867	1867	1867	5
524	20240827	101800	7827771	1867	1867	1867	1867	0
525	20240827	101700	7827771	1867	1867	1867	1867	0
526	20240827	101600	7827771	1867	1867	1867	1867	28
527	20240827	101500	7775495	1866	1866	1866	1866	0
528	20240827	101400	7775495	1866	1866	1866	1866	0
529	20240827	101300	7775495	1866	1866	1866	1866	1
530	20240827	101200	7773629	1867	1867	1867	1867	0
531	20240827	101100	7773629	1867	1867	1867	1867	0
532	20240827	101000	7773629	1867	1867	1867	1867	0
533	20240827	100900	7773629	1867	1867	1867	1867	0
534	20240827	100800	7773629	1867	1867	1867	1867	0
535	20240827	100700	7773629	1867	1867	1867	1867	0
536	20240827	100600	7773629	1867	1867	1867	1867	0
537	20240827	100500	7773629	1867	1867	1867	1867	3
538	20240827	100400	7768028	1867	1867	1867	1867	2
539	20240827	100300	7764294	1867	1867	1867	1867	16
540	20240827	100200	7734422	1868	1868	1868	1868	1
541	20240827	100100	7732554	1868	1868	1868	1868	0
542	20240827	100000	7732554	1868	1868	1868	1868	0
543	20240827	095900	7732554	1868	1868	1868	1868	0
544	20240827	095800	7732554	1868	1868	1868	1868	0
545	20240827	095700	7732554	1868	1868	1868	1868	1
546	20240827	095600	7730686	1868	1868	1868	1868	0
547	20240827	095500	7730686	1868	1868	1868	1868	0
548	20240827	095400	7730686	1868	1868	1868	1868	0
549	20240827	095300	7730686	1868	1868	1868	1868	3
550	20240827	095200	7725082	1870	1870	1870	1870	0
551	20240827	095100	7725082	1870	1870	1870	1870	0
552	20240827	095000	7725082	1870	1870	1870	1870	0
553	20240827	094900	7725082	1870	1870	1870	1870	0
554	20240827	094800	7725082	1870	1870	1870	1870	2
555	20240827	094700	7721342	1870	1870	1870	1870	0
556	20240827	094600	7721342	1870	1870	1870	1870	0
557	20240827	094500	7721342	1870	1870	1870	1870	0
558	20240827	094400	7721342	1870	1870	1870	1870	0
559	20240827	094300	7721342	1870	1870	1870	1870	0
560	20240827	094200	7721342	1870	1870	1870	1870	0
561	20240827	094100	7721342	1870	1870	1870	1870	0
562	20240827	094000	7721342	1870	1870	1870	1870	0
563	20240827	093900	7721342	1870	1870	1870	1870	10
564	20240827	093800	7702642	1870	1870	1870	1870	2
565	20240827	093700	7698902	1870	1870	1870	1870	1
566	20240827	093600	7697032	1870	1870	1870	1870	6
567	20240827	093500	7685812	1870	1870	1870	1870	5
568	20240827	093400	7676462	1870	1863	1870	1863	3
569	20240827	093300	7670865	1862	1862	1862	1862	0
570	20240827	093200	7670865	1862	1862	1862	1862	3
571	20240827	093100	7665279	1862	1863	1863	1862	1128
572	20240827	093000	5564117	1864	1869	1869	1864	1134
573	20240827	092900	3448229	1870	1870	1870	1870	3
574	20240827	092800	3442619	1868	1867	1868	1867	2
575	20240827	092700	3438884	1869	1869	1869	1869	0
576	20240827	092600	3438884	1869	1869	1869	1869	0
577	20240827	092500	3438884	1869	1869	1869	1869	0
578	20240827	092400	3438884	1869	1867	1869	1867	2
579	20240827	092300	3435148	1869	1869	1869	1869	0
580	20240827	092200	3435148	1869	1866	1869	1866	2
581	20240827	092100	3431413	1870	1870	1870	1870	0
582	20240827	092000	3431413	1870	1866	1870	1866	4
583	20240827	091900	3423940	1865	1865	1865	1865	0
584	20240827	091800	3423940	1865	1865	1866	1865	8
585	20240827	091700	3409017	1866	1865	1866	1865	12
586	20240827	091600	3386631	1865	1868	1870	1864	9
587	20240827	091500	3369822	1863	1869	1870	1863	520
588	20240827	091400	2401032	1864	1864	1864	1864	5
589	20240827	091300	2391712	1864	1873	1873	1864	22
590	20240827	091200	2350618	1882	1882	1882	1882	0
591	20240827	091100	2350618	1882	1882	1882	1882	0
592	20240827	091000	2350618	1882	1882	1882	1882	0
593	20240827	090900	2350618	1882	1882	1882	1882	0
594	20240827	090800	2350618	1882	1882	1882	1882	0
595	20240827	090700	2350618	1882	1882	1882	1882	1
596	20240827	090600	2348736	1870	1870	1870	1870	0
597	20240827	090500	2348736	1870	1870	1870	1870	0
598	20240827	090400	2348736	1870	1870	1870	1870	55
599	20240827	090300	2245886	1870	1870	1870	1870	0
600	20240827	090200	2245886	1870	1870	1870	1870	0
601	20240827	090100	2245886	1870	1870	1870	1870	200
602	20240827	090000	1871886	1870	1883	1883	1870	1001