KissMeData/239340/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	204400	56267975	1899	1899	1899	1899	100
3	20240814	204300	56267975	1899	1899	1899	1899	0
4	20240814	204200	56267975	1899	1899	1899	1899	0
5	20240814	204100	56267975	1899	1899	1899	1899	0
6	20240814	204000	56267975	1899	1899	1899	1899	0
7	20240814	203900	56267975	1899	1899	1899	1899	0
8	20240814	203800	56267975	1899	1899	1899	1899	0
9	20240814	203700	56267975	1899	1899	1899	1899	0
10	20240814	203600	56267975	1899	1899	1899	1899	0
11	20240814	203500	56267975	1899	1899	1899	1899	0
12	20240814	203400	56267975	1899	1899	1899	1899	0
13	20240814	203300	56267975	1899	1899	1899	1899	0
14	20240814	203200	56267975	1899	1899	1899	1899	0
15	20240814	203100	56267975	1899	1899	1899	1899	0
16	20240814	203000	56267975	1899	1899	1899	1899	0
17	20240814	202900	56267975	1899	1899	1899	1899	0
18	20240814	202800	56267975	1899	1899	1899	1899	0
19	20240814	202700	56267975	1899	1899	1899	1899	0
20	20240814	202600	56267975	1899	1899	1899	1899	0
21	20240814	202500	56267975	1899	1899	1899	1899	0
22	20240814	202400	56267975	1899	1899	1899	1899	0
23	20240814	202300	56267975	1899	1899	1899	1899	0
24	20240814	202200	56267975	1899	1899	1899	1899	0
25	20240814	202100	56267975	1899	1899	1899	1899	0
26	20240814	202000	56267975	1899	1899	1899	1899	0
27	20240814	201900	56267975	1899	1899	1899	1899	0
28	20240814	201800	56267975	1899	1899	1899	1899	0
29	20240814	201700	56267975	1899	1899	1899	1899	0
30	20240814	201600	56267975	1899	1899	1899	1899	0
31	20240814	201500	56267975	1899	1899	1899	1899	0
32	20240814	201400	56267975	1899	1899	1899	1899	100
33	20240814	201300	56267975	1899	1899	1899	1899	0
34	20240814	201200	56267975	1899	1899	1899	1899	0
35	20240814	201100	56267975	1899	1899	1899	1899	0
36	20240814	201000	56267975	1899	1899	1899	1899	0
37	20240814	200900	56267975	1899	1899	1899	1899	0
38	20240814	200800	56267975	1899	1899	1899	1899	0
39	20240814	200700	56267975	1899	1899	1899	1899	0
40	20240814	200600	56267975	1899	1899	1899	1899	0
41	20240814	200500	56267975	1899	1899	1899	1899	0
42	20240814	200400	56267975	1899	1899	1899	1899	0
43	20240814	200300	56267975	1899	1899	1899	1899	0
44	20240814	200200	56267975	1899	1899	1899	1899	0
45	20240814	200100	56267975	1899	1899	1899	1899	0
46	20240814	200000	56267975	1899	1899	1899	1899	0
47	20240814	195900	56267975	1899	1899	1899	1899	0
48	20240814	195800	56267975	1899	1899	1899	1899	0
49	20240814	195700	56267975	1899	1899	1899	1899	0
50	20240814	195600	56267975	1899	1899	1899	1899	0
51	20240814	195500	56267975	1899	1899	1899	1899	0
52	20240814	195400	56267975	1899	1899	1899	1899	0
53	20240814	195300	56267975	1899	1899	1899	1899	0
54	20240814	195200	56267975	1899	1899	1899	1899	0
55	20240814	195100	56267975	1899	1899	1899	1899	0
56	20240814	195000	56267975	1899	1899	1899	1899	0
57	20240814	194900	56267975	1899	1899	1899	1899	0
58	20240814	194800	56267975	1899	1899	1899	1899	0
59	20240814	194700	56267975	1899	1899	1899	1899	0
60	20240814	194600	56267975	1899	1899	1899	1899	0
61	20240814	194500	56267975	1899	1899	1899	1899	0
62	20240814	194400	56267975	1899	1899	1899	1899	100
63	20240814	194300	56267975	1899	1899	1899	1899	0
64	20240814	194200	56267975	1899	1899	1899	1899	0
65	20240814	194100	56267975	1899	1899	1899	1899	0
66	20240814	194000	56267975	1899	1899	1899	1899	0
67	20240814	193900	56267975	1899	1899	1899	1899	0
68	20240814	193800	56267975	1899	1899	1899	1899	0
69	20240814	193700	56267975	1899	1899	1899	1899	0
70	20240814	193600	56267975	1899	1899	1899	1899	0
71	20240814	193500	56267975	1899	1899	1899	1899	0
72	20240814	193400	56267975	1899	1899	1899	1899	0
73	20240814	193300	56267975	1899	1899	1899	1899	0
74	20240814	193200	56267975	1899	1899	1899	1899	0
75	20240814	193100	56267975	1899	1899	1899	1899	0
76	20240814	193000	56267975	1899	1899	1899	1899	0
77	20240814	192900	56267975	1899	1899	1899	1899	0
78	20240814	192800	56267975	1899	1899	1899	1899	0
79	20240814	192700	56267975	1899	1899	1899	1899	0
80	20240814	192600	56267975	1899	1899	1899	1899	0
81	20240814	192500	56267975	1899	1899	1899	1899	0
82	20240814	192400	56267975	1899	1899	1899	1899	0
83	20240814	192300	56267975	1899	1899	1899	1899	0
84	20240814	192200	56267975	1899	1899	1899	1899	0
85	20240814	192100	56267975	1899	1899	1899	1899	0
86	20240814	192000	56267975	1899	1899	1899	1899	0
87	20240814	191900	56267975	1899	1899	1899	1899	0
88	20240814	191800	56267975	1899	1899	1899	1899	0
89	20240814	191700	56267975	1899	1899	1899	1899	0
90	20240814	191600	56267975	1899	1899	1899	1899	0
91	20240814	191500	56267975	1899	1899	1899	1899	0
92	20240814	191400	56267975	1899	1899	1899	1899	100
93	20240814	191300	56267975	1899	1899	1899	1899	0
94	20240814	191200	56267975	1899	1899	1899	1899	0
95	20240814	191100	56267975	1899	1899	1899	1899	0
96	20240814	191000	56267975	1899	1899	1899	1899	0
97	20240814	190900	56267975	1899	1899	1899	1899	0
98	20240814	190800	56267975	1899	1899	1899	1899	0
99	20240814	190700	56267975	1899	1899	1899	1899	0
100	20240814	190600	56267975	1899	1899	1899	1899	0
101	20240814	190500	56267975	1899	1899	1899	1899	0
102	20240814	190400	56267975	1899	1899	1899	1899	0
103	20240814	190300	56267975	1899	1899	1899	1899	0
104	20240814	190200	56267975	1899	1899	1899	1899	0
105	20240814	190100	56267975	1899	1899	1899	1899	0
106	20240814	190000	56267975	1899	1899	1899	1899	0
107	20240814	185900	56267975	1899	1899	1899	1899	0
108	20240814	185800	56267975	1899	1899	1899	1899	0
109	20240814	185700	56267975	1899	1899	1899	1899	0
110	20240814	185600	56267975	1899	1899	1899	1899	0
111	20240814	185500	56267975	1899	1899	1899	1899	0
112	20240814	185400	56267975	1899	1899	1899	1899	0
113	20240814	185300	56267975	1899	1899	1899	1899	0
114	20240814	185200	56267975	1899	1899	1899	1899	0
115	20240814	185100	56267975	1899	1899	1899	1899	0
116	20240814	185000	56267975	1899	1899	1899	1899	0
117	20240814	184900	56267975	1899	1899	1899	1899	0
118	20240814	184800	56267975	1899	1899	1899	1899	0
119	20240814	184700	56267975	1899	1899	1899	1899	0
120	20240814	184600	56267975	1899	1899	1899	1899	0
121	20240814	184500	56267975	1899	1899	1899	1899	0
122	20240814	184400	56267975	1899	1899	1899	1899	100
123	20240814	184300	56267975	1899	1899	1899	1899	0
124	20240814	184200	56267975	1899	1899	1899	1899	0
125	20240814	184100	56267975	1899	1899	1899	1899	0
126	20240814	184000	56267975	1899	1899	1899	1899	0
127	20240814	183900	56267975	1899	1899	1899	1899	0
128	20240814	183800	56267975	1899	1899	1899	1899	0
129	20240814	183700	56267975	1899	1899	1899	1899	0
130	20240814	183600	56267975	1899	1899	1899	1899	0
131	20240814	183500	56267975	1899	1899	1899	1899	0
132	20240814	183400	56267975	1899	1899	1899	1899	0
133	20240814	183300	56267975	1899	1899	1899	1899	0
134	20240814	183200	56267975	1899	1899	1899	1899	0
135	20240814	183100	56267975	1899	1899	1899	1899	0
136	20240814	183000	56267975	1899	1899	1899	1899	0
137	20240814	182900	56267975	1899	1899	1899	1899	0
138	20240814	182800	56267975	1899	1899	1899	1899	0
139	20240814	182700	56267975	1899	1899	1899	1899	0
140	20240814	182600	56267975	1899	1899	1899	1899	0
141	20240814	182500	56267975	1899	1899	1899	1899	0
142	20240814	182400	56267975	1899	1899	1899	1899	0
143	20240814	182300	56267975	1899	1899	1899	1899	0
144	20240814	182200	56267975	1899	1899	1899	1899	0
145	20240814	182100	56267975	1899	1899	1899	1899	0
146	20240814	182000	56267975	1899	1899	1899	1899	0
147	20240814	181900	56267975	1899	1899	1899	1899	0
148	20240814	181800	56267975	1899	1899	1899	1899	0
149	20240814	181700	56267975	1899	1899	1899	1899	0
150	20240814	181600	56267975	1899	1899	1899	1899	0
151	20240814	181500	56267975	1899	1899	1899	1899	0
152	20240814	181400	56267975	1899	1899	1899	1899	100
153	20240814	181300	56267975	1899	1899	1899	1899	0
154	20240814	181200	56267975	1899	1899	1899	1899	0
155	20240814	181100	56267975	1899	1899	1899	1899	0
156	20240814	181000	56267975	1899	1899	1899	1899	0
157	20240814	180900	56267975	1899	1899	1899	1899	0
158	20240814	180800	56267975	1899	1899	1899	1899	0
159	20240814	180700	56267975	1899	1899	1899	1899	0
160	20240814	180600	56267975	1899	1899	1899	1899	0
161	20240814	180500	56267975	1899	1899	1899	1899	0
162	20240814	180400	56267975	1899	1899	1899	1899	0
163	20240814	180300	56267975	1899	1899	1899	1899	0
164	20240814	180200	56267975	1899	1899	1899	1899	0
165	20240814	180100	56267975	1899	1899	1899	1899	0
166	20240814	180000	56267975	1899	1899	1899	1899	0
167	20240814	175900	56267975	1899	1899	1899	1899	0
168	20240814	175800	56267975	1899	1899	1899	1899	0
169	20240814	175700	56267975	1899	1899	1899	1899	0
170	20240814	175600	56267975	1899	1899	1899	1899	0
171	20240814	175500	56267975	1899	1899	1899	1899	0
172	20240814	175400	56267975	1899	1899	1899	1899	0
173	20240814	175300	56267975	1899	1899	1899	1899	0
174	20240814	175200	56267975	1899	1899	1899	1899	0
175	20240814	175100	56267975	1899	1899	1899	1899	0
176	20240814	175000	56267975	1899	1899	1899	1899	0
177	20240814	174900	56267975	1899	1899	1899	1899	0
178	20240814	174800	56267975	1899	1899	1899	1899	0
179	20240814	174700	56267975	1899	1899	1899	1899	0
180	20240814	174600	56267975	1899	1899	1899	1899	0
181	20240814	174500	56267975	1899	1899	1899	1899	0
182	20240814	174400	56267975	1899	1899	1899	1899	100
183	20240814	174300	56267975	1899	1899	1899	1899	0
184	20240814	174200	56267975	1899	1899	1899	1899	0
185	20240814	174100	56267975	1899	1899	1899	1899	0
186	20240814	174000	56267975	1899	1899	1899	1899	0
187	20240814	173900	56267975	1899	1899	1899	1899	0
188	20240814	173800	56267975	1899	1899	1899	1899	0
189	20240814	173700	56267975	1899	1899	1899	1899	0
190	20240814	173600	56267975	1899	1899	1899	1899	0
191	20240814	173500	56267975	1899	1899	1899	1899	0
192	20240814	173400	56267975	1899	1899	1899	1899	0
193	20240814	173300	56267975	1899	1899	1899	1899	0
194	20240814	173200	56267975	1899	1899	1899	1899	0
195	20240814	173100	56267975	1899	1899	1899	1899	0
196	20240814	173000	56267975	1899	1899	1899	1899	0
197	20240814	172900	56267975	1899	1899	1899	1899	0
198	20240814	172800	56267975	1899	1899	1899	1899	0
199	20240814	172700	56267975	1899	1899	1899	1899	0
200	20240814	172600	56267975	1899	1899	1899	1899	0
201	20240814	172500	56267975	1899	1899	1899	1899	0
202	20240814	172400	56267975	1899	1899	1899	1899	0
203	20240814	172300	56267975	1899	1899	1899	1899	0
204	20240814	172200	56267975	1899	1899	1899	1899	0
205	20240814	172100	56267975	1899	1899	1899	1899	0
206	20240814	172000	56267975	1899	1899	1899	1899	0
207	20240814	171900	56267975	1899	1899	1899	1899	0
208	20240814	171800	56267975	1899	1899	1899	1899	0
209	20240814	171700	56267975	1899	1899	1899	1899	0
210	20240814	171600	56267975	1899	1899	1899	1899	0
211	20240814	171500	56267975	1899	1899	1899	1899	0
212	20240814	171400	56267975	1899	1899	1899	1899	100
213	20240814	171300	56267975	1899	1899	1899	1899	0
214	20240814	171200	56267975	1899	1899	1899	1899	0
215	20240814	171100	56267975	1899	1899	1899	1899	0
216	20240814	171000	56267975	1899	1899	1899	1899	0
217	20240814	170900	56267975	1899	1899	1899	1899	0
218	20240814	170800	56267975	1899	1899	1899	1899	0
219	20240814	170700	56267975	1899	1899	1899	1899	0
220	20240814	170600	56267975	1899	1899	1899	1899	0
221	20240814	170500	56267975	1899	1899	1899	1899	0
222	20240814	170400	56267975	1899	1899	1899	1899	0
223	20240814	170300	56267975	1899	1899	1899	1899	0
224	20240814	170200	56267975	1899	1899	1899	1899	0
225	20240814	170100	56267975	1899	1899	1899	1899	0
226	20240814	170000	56267975	1899	1899	1899	1899	0
227	20240814	165900	56267975	1899	1899	1899	1899	0
228	20240814	165800	56267975	1899	1899	1899	1899	0
229	20240814	165700	56267975	1899	1899	1899	1899	0
230	20240814	165600	56267975	1899	1899	1899	1899	0
231	20240814	165500	56267975	1899	1899	1899	1899	0
232	20240814	165400	56267975	1899	1899	1899	1899	0
233	20240814	165300	56267975	1899	1899	1899	1899	0
234	20240814	165200	56267975	1899	1899	1899	1899	0
235	20240814	165100	56267975	1899	1899	1899	1899	0
236	20240814	165000	56267975	1899	1899	1899	1899	0
237	20240814	164900	56267975	1899	1899	1899	1899	0
238	20240814	164800	56267975	1899	1899	1899	1899	0
239	20240814	164700	56267975	1899	1899	1899	1899	0
240	20240814	164600	56267975	1899	1899	1899	1899	0
241	20240814	164500	56267975	1899	1899	1899	1899	0
242	20240814	164400	56267975	1899	1899	1899	1899	100
243	20240814	164300	56267975	1899	1899	1899	1899	0
244	20240814	164200	56267975	1899	1899	1899	1899	0
245	20240814	164100	56267975	1899	1899	1899	1899	0
246	20240814	164000	56267975	1899	1899	1899	1899	0
247	20240814	163900	56267975	1899	1899	1899	1899	0
248	20240814	163800	56267975	1899	1899	1899	1899	0
249	20240814	163700	56267975	1899	1899	1899	1899	0
250	20240814	163600	56267975	1899	1899	1899	1899	0
251	20240814	163500	56267975	1899	1899	1899	1899	0
252	20240814	163400	56267975	1899	1899	1899	1899	0
253	20240814	163300	56267975	1899	1899	1899	1899	0
254	20240814	163200	56267975	1899	1899	1899	1899	0
255	20240814	163100	56267975	1899	1899	1899	1899	0
256	20240814	163000	56267975	1899	1899	1899	1899	0
257	20240814	162900	56267975	1899	1899	1899	1899	0
258	20240814	162800	56267975	1899	1899	1899	1899	0
259	20240814	162700	56267975	1899	1899	1899	1899	0
260	20240814	162600	56267975	1899	1899	1899	1899	0
261	20240814	162500	56267975	1899	1899	1899	1899	0
262	20240814	162400	56267975	1899	1899	1899	1899	0
263	20240814	162300	56267975	1899	1899	1899	1899	0
264	20240814	162200	56267975	1899	1899	1899	1899	0
265	20240814	162100	56267975	1899	1899	1899	1899	0
266	20240814	162000	56267975	1899	1899	1899	1899	0
267	20240814	161900	56267975	1899	1899	1899	1899	0
268	20240814	161800	56267975	1899	1899	1899	1899	0
269	20240814	161700	56267975	1899	1899	1899	1899	0
270	20240814	161600	56267975	1899	1899	1899	1899	0
271	20240814	161500	56267975	1899	1899	1899	1899	0
272	20240814	161400	56267975	1899	1899	1899	1899	100
273	20240814	161300	56267975	1899	1899	1899	1899	0
274	20240814	161200	56267975	1899	1899	1899	1899	0
275	20240814	161100	56267975	1899	1899	1899	1899	0
276	20240814	161000	56267975	1899	1899	1899	1899	0
277	20240814	160900	56267975	1899	1899	1899	1899	0
278	20240814	160800	56267975	1899	1899	1899	1899	0
279	20240814	160700	56267975	1899	1899	1899	1899	0
280	20240814	160600	56267975	1899	1899	1899	1899	0
281	20240814	160500	56267975	1899	1899	1899	1899	0
282	20240814	160400	56267975	1899	1899	1899	1899	0
283	20240814	160300	56267975	1899	1899	1899	1899	0
284	20240814	160200	56267975	1899	1899	1899	1899	0
285	20240814	160100	56267975	1899	1899	1899	1899	0
286	20240814	160000	56267975	1899	1899	1899	1899	0
287	20240814	155900	56267975	1899	1899	1899	1899	0
288	20240814	155800	56267975	1899	1899	1899	1899	0
289	20240814	155700	56267975	1899	1899	1899	1899	0
290	20240814	155600	56267975	1899	1899	1899	1899	0
291	20240814	155500	56267975	1899	1899	1899	1899	0
292	20240814	155400	56267975	1899	1899	1899	1899	0
293	20240814	155300	56267975	1899	1899	1899	1899	0
294	20240814	155200	56267975	1899	1899	1899	1899	0
295	20240814	155100	56267975	1899	1899	1899	1899	0
296	20240814	155000	56267975	1899	1899	1899	1899	0
297	20240814	154900	56267975	1899	1899	1899	1899	0
298	20240814	154800	56267975	1899	1899	1899	1899	0
299	20240814	154700	56267975	1899	1899	1899	1899	0
300	20240814	154600	56267975	1899	1899	1899	1899	0
301	20240814	154500	56267975	1899	1899	1899	1899	0
302	20240814	154400	56267975	1899	1899	1899	1899	100
303	20240814	154300	56267975	1899	1899	1899	1899	0
304	20240814	154200	56267975	1899	1899	1899	1899	0
305	20240814	154100	56267975	1899	1899	1899	1899	0
306	20240814	154000	56267975	1899	1899	1899	1899	0
307	20240814	153900	56267975	1899	1899	1899	1899	0
308	20240814	153800	56267975	1899	1899	1899	1899	0
309	20240814	153700	56267975	1899	1899	1899	1899	0
310	20240814	153600	56267975	1899	1899	1899	1899	0
311	20240814	153500	56267975	1899	1899	1899	1899	0
312	20240814	153400	56267975	1899	1899	1899	1899	0
313	20240814	153300	56267975	1899	1899	1899	1899	0
314	20240814	153200	56267975	1899	1899	1899	1899	0
315	20240814	153100	56267975	1899	1899	1899	1899	0
316	20240814	153000	56267975	1899	1899	1899	1899	100
317	20240814	152900	56078075	1899	1899	1899	1899	0
318	20240814	152800	56078075	1899	1899	1899	1899	0
319	20240814	152700	56078075	1899	1899	1899	1899	0
320	20240814	152600	56078075	1899	1899	1899	1899	0
321	20240814	152500	56078075	1899	1899	1899	1899	0
322	20240814	152400	56078075	1899	1899	1899	1899	0
323	20240814	152300	56078075	1899	1899	1899	1899	0
324	20240814	152200	56078075	1899	1899	1899	1899	0
325	20240814	152100	56078075	1899	1899	1899	1899	0
326	20240814	152000	56078075	1899	1899	1899	1899	0
327	20240814	151900	56078075	1899	1886	1899	1886	7619
328	20240814	151800	41665315	1887	1883	1887	1883	2194
329	20240814	151700	37528709	1883	1880	1883	1880	350
330	20240814	151600	36869899	1877	1876	1877	1876	431
331	20240814	151500	36061125	1871	1871	1871	1871	0
332	20240814	151400	36061125	1871	1871	1871	1871	0
333	20240814	151300	36061125	1871	1871	1871	1871	0
334	20240814	151200	36061125	1871	1871	1871	1871	0
335	20240814	151100	36061125	1871	1871	1871	1871	100
336	20240814	151000	35874025	1871	1871	1871	1871	0
337	20240814	150900	35874025	1871	1871	1871	1871	0
338	20240814	150800	35874025	1871	1871	1871	1871	0
339	20240814	150700	35874025	1871	1871	1871	1871	0
340	20240814	150600	35874025	1871	1871	1871	1871	0
341	20240814	150500	35874025	1871	1871	1871	1871	0
342	20240814	150400	35874025	1871	1871	1871	1871	0
343	20240814	150300	35874025	1871	1871	1871	1871	0
344	20240814	150200	35874025	1871	1871	1871	1871	0
345	20240814	150100	35874025	1871	1871	1871	1871	0
346	20240814	150000	35874025	1871	1871	1871	1871	0
347	20240814	145900	35874025	1871	1871	1871	1871	0
348	20240814	145800	35874025	1871	1871	1871	1871	0
349	20240814	145700	35874025	1871	1871	1871	1871	0
350	20240814	145600	35874025	1871	1874	1874	1871	141
351	20240814	145500	35610178	1877	1877	1877	1877	0
352	20240814	145400	35610178	1877	1877	1877	1877	0
353	20240814	145300	35610178	1877	1877	1877	1877	1
354	20240814	145200	35608301	1875	1875	1875	1875	1
355	20240814	145100	35606426	1877	1877	1877	1875	4
356	20240814	145000	35598921	1878	1878	1878	1878	2
357	20240814	144900	35595165	1880	1880	1880	1880	0
358	20240814	144800	35595165	1880	1880	1880	1880	0
359	20240814	144700	35595165	1880	1880	1880	1880	0
360	20240814	144600	35595165	1880	1880	1880	1880	10
361	20240814	144500	35576365	1880	1880	1880	1880	0
362	20240814	144400	35576365	1880	1877	1880	1877	132
363	20240814	144300	35328547	1877	1877	1877	1877	0
364	20240814	144200	35328547	1877	1877	1877	1877	0
365	20240814	144100	35328547	1877	1877	1877	1877	0
366	20240814	144000	35328547	1877	1877	1877	1877	0
367	20240814	143900	35328547	1877	1877	1877	1877	0
368	20240814	143800	35328547	1877	1877	1877	1877	0
369	20240814	143700	35328547	1877	1877	1877	1877	0
370	20240814	143600	35328547	1877	1877	1877	1877	0
371	20240814	143500	35328547	1877	1877	1877	1877	5
372	20240814	143400	35319162	1880	1880	1880	1880	0
373	20240814	143300	35319162	1880	1880	1880	1880	0
374	20240814	143200	35319162	1880	1880	1880	1880	0
375	20240814	143100	35319162	1880	1880	1880	1880	0
376	20240814	143000	35319162	1880	1880	1880	1880	0
377	20240814	142900	35319162	1880	1880	1880	1880	0
378	20240814	142800	35319162	1880	1880	1880	1880	0
379	20240814	142700	35319162	1880	1880	1880	1880	0
380	20240814	142600	35319162	1880	1880	1880	1880	0
381	20240814	142500	35319162	1880	1880	1880	1880	0
382	20240814	142400	35319162	1880	1880	1880	1880	0
383	20240814	142300	35319162	1880	1880	1880	1880	0
384	20240814	142200	35319162	1880	1880	1880	1880	0
385	20240814	142100	35319162	1880	1880	1880	1880	0
386	20240814	142000	35319162	1880	1880	1880	1880	0
387	20240814	141900	35319162	1880	1880	1880	1880	0
388	20240814	141800	35319162	1880	1880	1880	1880	0
389	20240814	141700	35319162	1880	1880	1880	1880	0
390	20240814	141600	35319162	1880	1880	1880	1880	0
391	20240814	141500	35319162	1880	1880	1880	1880	0
392	20240814	141400	35319162	1880	1880	1880	1880	0
393	20240814	141300	35319162	1880	1875	1880	1867	45
394	20240814	141200	35234788	1867	1867	1867	1867	0
395	20240814	141100	35234788	1867	1867	1867	1867	0
396	20240814	141000	35234788	1867	1867	1867	1867	63
397	20240814	140900	35117167	1867	1868	1868	1867	7
398	20240814	140800	35104095	1867	1867	1867	1867	0
399	20240814	140700	35104095	1867	1867	1867	1867	0
400	20240814	140600	35104095	1867	1867	1867	1867	0
401	20240814	140500	35104095	1867	1867	1867	1867	0
402	20240814	140400	35104095	1867	1867	1867	1867	0
403	20240814	140300	35104095	1867	1867	1867	1867	0
404	20240814	140200	35104095	1867	1867	1867	1867	0
405	20240814	140100	35104095	1867	1867	1867	1867	0
406	20240814	140000	35104095	1867	1868	1868	1867	43
407	20240814	135900	35023810	1868	1868	1868	1868	0
408	20240814	135800	35023810	1868	1868	1868	1868	0
409	20240814	135700	35023810	1868	1868	1868	1868	0
410	20240814	135600	35023810	1868	1868	1868	1868	0
411	20240814	135500	35023810	1868	1868	1868	1868	0
412	20240814	135400	35023810	1868	1868	1868	1868	0
413	20240814	135300	35023810	1868	1868	1868	1868	0
414	20240814	135200	35023810	1868	1868	1868	1868	0
415	20240814	135100	35023810	1868	1868	1868	1868	0
416	20240814	135000	35023810	1868	1868	1868	1868	0
417	20240814	134900	35023810	1868	1868	1868	1868	1
418	20240814	134800	35021942	1880	1880	1880	1880	0
419	20240814	134700	35021942	1880	1880	1880	1880	0
420	20240814	134600	35021942	1880	1880	1880	1880	0
421	20240814	134500	35021942	1880	1880	1880	1880	0
422	20240814	134400	35021942	1880	1880	1880	1880	0
423	20240814	134300	35021942	1880	1880	1880	1880	0
424	20240814	134200	35021942	1880	1880	1880	1880	0
425	20240814	134100	35021942	1880	1880	1880	1880	0
426	20240814	134000	35021942	1880	1880	1880	1880	0
427	20240814	133900	35021942	1880	1880	1880	1880	36
428	20240814	133800	34954262	1880	1880	1880	1880	64
429	20240814	133700	34833942	1882	1882	1882	1882	0
430	20240814	133600	34833942	1882	1882	1882	1882	0
431	20240814	133500	34833942	1882	1882	1882	1882	0
432	20240814	133400	34833942	1882	1882	1882	1882	4
433	20240814	133300	34826414	1883	1883	1883	1883	0
434	20240814	133200	34826414	1883	1883	1883	1883	0
435	20240814	133100	34826414	1883	1883	1883	1883	0
436	20240814	133000	34826414	1883	1883	1883	1883	0
437	20240814	132900	34826414	1883	1883	1883	1883	0
438	20240814	132800	34826414	1883	1883	1883	1883	0
439	20240814	132700	34826414	1883	1883	1883	1883	0
440	20240814	132600	34826414	1883	1883	1883	1883	0
441	20240814	132500	34826414	1883	1883	1883	1883	0
442	20240814	132400	34826414	1883	1880	1883	1880	210
443	20240814	132300	34431271	1882	1882	1882	1882	0
444	20240814	132200	34431271	1882	1882	1882	1882	0
445	20240814	132100	34431271	1882	1882	1882	1882	0
446	20240814	132000	34431271	1882	1871	1882	1866	219
447	20240814	131900	34021625	1882	1882	1882	1882	113
448	20240814	131800	33808959	1882	1882	1882	1882	5
449	20240814	131700	33799549	1883	1883	1883	1883	0
450	20240814	131600	33799549	1883	1883	1883	1883	0
451	20240814	131500	33799549	1883	1883	1883	1883	0
452	20240814	131400	33799549	1883	1883	1883	1883	0
453	20240814	131300	33799549	1883	1883	1883	1883	0
454	20240814	131200	33799549	1883	1883	1883	1883	0
455	20240814	131100	33799549	1883	1883	1883	1883	0
456	20240814	131000	33799549	1883	1883	1883	1883	0
457	20240814	130900	33799549	1883	1883	1883	1883	0
458	20240814	130800	33799549	1883	1871	1883	1871	11
459	20240814	130700	33778956	1871	1871	1871	1871	0
460	20240814	130600	33778956	1871	1871	1871	1871	0
461	20240814	130500	33778956	1871	1871	1871	1871	0
462	20240814	130400	33778956	1871	1871	1871	1871	0
463	20240814	130300	33778956	1871	1871	1871	1871	0
464	20240814	130200	33778956	1871	1871	1871	1871	0
465	20240814	130100	33778956	1871	1871	1871	1871	1
466	20240814	130000	33777085	1884	1884	1884	1884	0
467	20240814	125900	33777085	1884	1884	1884	1884	0
468	20240814	125800	33777085	1884	1884	1884	1884	0
469	20240814	125700	33777085	1884	1884	1884	1884	0
470	20240814	125600	33777085	1884	1884	1884	1884	0
471	20240814	125500	33777085	1884	1884	1884	1884	0
472	20240814	125400	33777085	1884	1884	1884	1884	0
473	20240814	125300	33777085	1884	1884	1884	1884	0
474	20240814	125200	33777085	1884	1884	1884	1884	0
475	20240814	125100	33777085	1884	1884	1884	1884	0
476	20240814	125000	33777085	1884	1884	1884	1884	0
477	20240814	124900	33777085	1884	1884	1884	1884	0
478	20240814	124800	33777085	1884	1884	1884	1884	0
479	20240814	124700	33777085	1884	1884	1884	1884	0
480	20240814	124600	33777085	1884	1884	1884	1884	0
481	20240814	124500	33777085	1884	1884	1884	1884	0
482	20240814	124400	33777085	1884	1884	1884	1884	0
483	20240814	124300	33777085	1884	1884	1884	1884	0
484	20240814	124200	33777085	1884	1884	1884	1884	0
485	20240814	124100	33777085	1884	1884	1884	1884	0
486	20240814	124000	33777085	1884	1884	1884	1884	0
487	20240814	123900	33777085	1884	1884	1884	1884	0
488	20240814	123800	33777085	1884	1884	1884	1884	0
489	20240814	123700	33777085	1884	1884	1884	1884	0
490	20240814	123600	33777085	1884	1884	1884	1884	100
491	20240814	123500	33588685	1884	1884	1884	1884	0
492	20240814	123400	33588685	1884	1882	1884	1882	20
493	20240814	123300	33551011	1880	1878	1880	1878	66
494	20240814	123200	33426947	1879	1879	1879	1879	0
495	20240814	123100	33426947	1879	1879	1879	1879	0
496	20240814	123000	33426947	1879	1878	1879	1878	939
497	20240814	122900	31662943	1878	1878	1878	1878	23
498	20240814	122800	31619749	1879	1879	1879	1879	0
499	20240814	122700	31619749	1879	1879	1879	1879	0
500	20240814	122600	31619749	1879	1879	1879	1879	0
501	20240814	122500	31619749	1879	1879	1879	1879	0
502	20240814	122400	31619749	1879	1879	1879	1879	0
503	20240814	122300	31619749	1879	1879	1879	1879	0
504	20240814	122200	31619749	1879	1879	1879	1879	0
505	20240814	122100	31619749	1879	1879	1879	1879	0
506	20240814	122000	31619749	1879	1879	1879	1879	0
507	20240814	121900	31619749	1879	1879	1879	1879	0
508	20240814	121800	31619749	1879	1879	1879	1879	0
509	20240814	121700	31619749	1879	1879	1879	1879	0
510	20240814	121600	31619749	1879	1879	1879	1879	0
511	20240814	121500	31619749	1879	1879	1879	1879	0
512	20240814	121400	31619749	1879	1879	1879	1879	0
513	20240814	121300	31619749	1879	1879	1879	1879	0
514	20240814	121200	31619749	1879	1879	1879	1879	67
515	20240814	121100	31493856	1879	1879	1879	1879	0
516	20240814	121000	31493856	1879	1879	1879	1879	0
517	20240814	120900	31493856	1879	1879	1879	1879	0
518	20240814	120800	31493856	1879	1879	1879	1879	0
519	20240814	120700	31493856	1879	1879	1879	1879	0
520	20240814	120600	31493856	1879	1879	1879	1879	63
521	20240814	120500	31375479	1879	1879	1879	1879	0
522	20240814	120400	31375479	1879	1879	1879	1879	0
523	20240814	120300	31375479	1879	1879	1879	1879	0
524	20240814	120200	31375479	1879	1879	1879	1879	0
525	20240814	120100	31375479	1879	1879	1879	1879	0
526	20240814	120000	31375479	1879	1879	1879	1879	2
527	20240814	115900	31371721	1879	1879	1879	1879	0
528	20240814	115800	31371721	1879	1879	1879	1879	2
529	20240814	115700	31367963	1878	1878	1878	1878	0
530	20240814	115600	31367963	1878	1878	1878	1878	0
531	20240814	115500	31367963	1878	1878	1878	1878	0
532	20240814	115400	31367963	1878	1878	1878	1878	0
533	20240814	115300	31367963	1878	1878	1878	1878	0
534	20240814	115200	31367963	1878	1878	1878	1878	0
535	20240814	115100	31367963	1878	1878	1878	1878	0
536	20240814	115000	31367963	1878	1878	1878	1878	1
537	20240814	114900	31366085	1878	1878	1878	1878	0
538	20240814	114800	31366085	1878	1878	1878	1878	0
539	20240814	114700	31366085	1878	1878	1878	1878	3409
540	20240814	114600	24963983	1878	1878	1878	1878	0
541	20240814	114500	24963983	1878	1878	1878	1878	0
542	20240814	114400	24963983	1878	1877	1878	1877	5
543	20240814	114300	24954596	1871	1871	1871	1871	54
544	20240814	114200	24853562	1865	1865	1865	1865	0
545	20240814	114100	24853562	1865	1865	1865	1865	0
546	20240814	114000	24853562	1865	1865	1865	1865	0
547	20240814	113900	24853562	1865	1865	1865	1865	0
548	20240814	113800	24853562	1865	1871	1871	1865	169
549	20240814	113700	24537983	1871	1871	1871	1871	11
550	20240814	113600	24517402	1884	1884	1884	1884	0
551	20240814	113500	24517402	1884	1884	1884	1884	0
552	20240814	113400	24517402	1884	1884	1884	1884	0
553	20240814	113300	24517402	1884	1884	1884	1884	0
554	20240814	113200	24517402	1884	1884	1884	1884	0
555	20240814	113100	24517402	1884	1884	1884	1884	0
556	20240814	113000	24517402	1884	1884	1884	1884	10
557	20240814	112900	24498562	1885	1885	1885	1885	0
558	20240814	112800	24498562	1885	1882	1885	1882	30
559	20240814	112700	24442084	1883	1883	1883	1883	0
560	20240814	112600	24442084	1883	1882	1883	1882	5
561	20240814	112500	24432672	1883	1883	1883	1883	230
562	20240814	112400	23999582	1883	1883	1883	1883	15
563	20240814	112300	23971337	1883	1883	1883	1883	148
564	20240814	112200	23692653	1883	1883	1883	1883	0
565	20240814	112100	23692653	1883	1883	1883	1883	0
566	20240814	112000	23692653	1883	1883	1883	1883	0
567	20240814	111900	23692653	1883	1883	1883	1883	0
568	20240814	111800	23692653	1883	1883	1883	1883	0
569	20240814	111700	23692653	1883	1883	1883	1883	0
570	20240814	111600	23692653	1883	1883	1883	1883	8
571	20240814	111500	23677589	1883	1883	1883	1883	0
572	20240814	111400	23677589	1883	1883	1883	1883	0
573	20240814	111300	23677589	1883	1883	1883	1883	0
574	20240814	111200	23677589	1883	1883	1883	1883	0
575	20240814	111100	23677589	1883	1883	1883	1883	0
576	20240814	111000	23677589	1883	1883	1883	1883	0
577	20240814	110900	23677589	1883	1858	1883	1858	38
578	20240814	110800	23606860	1884	1881	1884	1881	50
579	20240814	110700	23512714	1880	1879	1880	1879	1119
580	20240814	110600	21409083	1879	1875	1879	1875	533
581	20240814	110500	20409384	1874	1874	1874	1874	640
582	20240814	110400	19210024	1874	1874	1874	1874	0
583	20240814	110300	19210024	1874	1874	1874	1874	0
584	20240814	110200	19210024	1874	1874	1874	1874	0
585	20240814	110100	19210024	1874	1872	1874	1872	262
586	20240814	110000	18719558	1872	1872	1872	1872	20
587	20240814	105900	18682118	1872	1872	1872	1872	0
588	20240814	105800	18682118	1872	1872	1872	1872	10
589	20240814	105700	18663398	1872	1872	1872	1872	1
590	20240814	105600	18661526	1871	1871	1871	1871	0
591	20240814	105500	18661526	1871	1871	1871	1871	0
592	20240814	105400	18661526	1871	1871	1871	1871	0
593	20240814	105300	18661526	1871	1866	1871	1866	4907
594	20240814	105200	9484627	1865	1865	1865	1865	100
595	20240814	105100	9298127	1865	1865	1865	1865	1
596	20240814	105000	9296262	1865	1865	1865	1865	3
597	20240814	104900	9290667	1864	1864	1864	1864	518
598	20240814	104800	8325115	1864	1864	1864	1864	0
599	20240814	104700	8325115	1864	1864	1864	1864	0
600	20240814	104600	8325115	1864	1864	1864	1864	0
601	20240814	104500	8325115	1864	1864	1864	1864	0
602	20240814	104400	8325115	1864	1864	1864	1864	31
603	20240814	104300	8267331	1864	1864	1864	1864	51
604	20240814	104200	8172267	1853	1853	1853	1853	173
605	20240814	104100	7851698	1853	1853	1853	1853	27
606	20240814	104000	7801667	1853	1865	1865	1853	2
607	20240814	103900	7797949	1865	1865	1865	1865	0
608	20240814	103800	7797949	1865	1865	1865	1865	0
609	20240814	103700	7797949	1865	1863	1865	1863	30
610	20240814	103600	7742055	1865	1865	1865	1865	0
611	20240814	103500	7742055	1865	1865	1865	1865	0
612	20240814	103400	7742055	1865	1865	1865	1865	0
613	20240814	103300	7742055	1865	1865	1865	1865	0
614	20240814	103200	7742055	1865	1865	1865	1865	0
615	20240814	103100	7742055	1865	1865	1865	1865	0
616	20240814	103000	7742055	1865	1865	1865	1865	0
617	20240814	102900	7742055	1865	1865	1865	1865	0
618	20240814	102800	7742055	1865	1864	1865	1864	10
619	20240814	102700	7723413	1865	1865	1865	1865	0
620	20240814	102600	7723413	1865	1865	1865	1865	0
621	20240814	102500	7723413	1865	1865	1865	1865	0
622	20240814	102400	7723413	1865	1865	1865	1865	0
623	20240814	102300	7723413	1865	1865	1865	1865	0
624	20240814	102200	7723413	1865	1865	1865	1865	0
625	20240814	102100	7723413	1865	1865	1865	1865	0
626	20240814	102000	7723413	1865	1865	1865	1865	0
627	20240814	101900	7723413	1865	1865	1865	1865	0
628	20240814	101800	7723413	1865	1865	1865	1865	1
629	20240814	101700	7721548	1866	1866	1866	1866	0
630	20240814	101600	7721548	1866	1866	1866	1866	0
631	20240814	101500	7721548	1866	1866	1866	1866	0
632	20240814	101400	7721548	1866	1866	1866	1866	0
633	20240814	101300	7721548	1866	1866	1866	1866	20
634	20240814	101200	7684228	1866	1866	1866	1866	0
635	20240814	101100	7684228	1866	1866	1866	1866	1
636	20240814	101000	7682362	1866	1866	1866	1866	5
637	20240814	100900	7673032	1866	1866	1866	1866	0
638	20240814	100800	7673032	1866	1866	1866	1866	50
639	20240814	100700	7579732	1866	1866	1866	1866	0
640	20240814	100600	7579732	1866	1865	1866	1865	11
641	20240814	100500	7559209	1865	1865	1865	1865	140
642	20240814	100400	7298109	1866	1866	1866	1866	0
643	20240814	100300	7298109	1866	1866	1866	1866	0
644	20240814	100200	7298109	1866	1866	1866	1866	0
645	20240814	100100	7298109	1866	1866	1866	1866	1
646	20240814	100000	7296243	1850	1850	1850	1850	0
647	20240814	095900	7296243	1850	1850	1850	1850	0
648	20240814	095800	7296243	1850	1850	1850	1850	0
649	20240814	095700	7296243	1850	1850	1850	1850	0
650	20240814	095600	7296243	1850	1850	1850	1850	5
651	20240814	095500	7286993	1865	1865	1865	1865	64
652	20240814	095400	7167633	1866	1866	1866	1866	0
653	20240814	095300	7167633	1866	1866	1866	1866	0
654	20240814	095200	7167633	1866	1866	1866	1866	0
655	20240814	095100	7167633	1866	1866	1866	1866	0
656	20240814	095000	7167633	1866	1866	1866	1866	0
657	20240814	094900	7167633	1866	1866	1866	1866	0
658	20240814	094800	7167633	1866	1866	1866	1866	10
659	20240814	094700	7148973	1866	1866	1866	1866	2
660	20240814	094600	7145241	1866	1866	1866	1866	11
661	20240814	094500	7124715	1866	1866	1866	1866	15
662	20240814	094400	7096725	1866	1866	1866	1866	0
663	20240814	094300	7096725	1866	1866	1866	1866	0
664	20240814	094200	7096725	1866	1866	1866	1866	0
665	20240814	094100	7096725	1866	1866	1866	1866	0
666	20240814	094000	7096725	1866	1866	1866	1866	0
667	20240814	093900	7096725	1866	1866	1866	1866	0
668	20240814	093800	7096725	1866	1866	1866	1866	0
669	20240814	093700	7096725	1866	1866	1866	1866	3
670	20240814	093600	7091127	1840	1840	1840	1840	154
671	20240814	093500	6807767	1840	1840	1840	1840	0
672	20240814	093400	6807767	1840	1840	1840	1840	0
673	20240814	093300	6807767	1840	1840	1840	1840	100
674	20240814	093200	6623767	1870	1870	1870	1870	0
675	20240814	093100	6623767	1870	1870	1870	1870	22
676	20240814	093000	6582627	1872	1872	1872	1872	0
677	20240814	092900	6582627	1872	1872	1872	1872	0
678	20240814	092800	6582627	1872	1872	1872	1872	0
679	20240814	092700	6582627	1872	1872	1872	1872	0
680	20240814	092600	6582627	1872	1872	1872	1872	0
681	20240814	092500	6582627	1872	1872	1872	1872	0
682	20240814	092400	6582627	1872	1872	1872	1872	0
683	20240814	092300	6582627	1872	1872	1872	1872	1
684	20240814	092200	6580755	1872	1872	1872	1872	0
685	20240814	092100	6580755	1872	1872	1872	1872	1
686	20240814	092000	6578883	1827	1827	1827	1827	1
687	20240814	091900	6577056	1827	1827	1827	1827	63
688	20240814	091800	6461955	1874	1874	1874	1874	0
689	20240814	091700	6461955	1874	1874	1874	1874	0
690	20240814	091600	6461955	1874	1874	1874	1874	0
691	20240814	091500	6461955	1874	1874	1874	1874	3
692	20240814	091400	6456333	1880	1845	1880	1845	1630
693	20240814	091300	3431880	1821	1849	1849	1821	97
694	20240814	091200	3255082	1849	1849	1849	1849	0
695	20240814	091100	3255082	1849	1849	1849	1849	0
696	20240814	091000	3255082	1849	1849	1850	1849	23
697	20240814	090900	3212543	1850	1849	1860	1849	51
698	20240814	090800	3117939	1849	1849	1849	1849	0
699	20240814	090700	3117939	1849	1849	1849	1849	0
700	20240814	090600	3117939	1849	1849	1849	1849	0
701	20240814	090500	3117939	1849	1849	1849	1849	1
702	20240814	090400	3116090	1840	1840	1840	1840	1444
703	20240814	090300	459130	1840	1840	1840	1840	0
704	20240814	090200	459130	1840	1840	1840	1840	8
705	20240814	090100	444410	1826	1826	1826	1826	28
706	20240814	090000	393282	1826	1819	1826	1819	216