KissMeData/056700/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193500	163429812	1868	1868	1868	1868	1042
3	20240816	193400	163429812	1868	1868	1868	1868	0
4	20240816	193300	163429812	1868	1868	1868	1868	0
5	20240816	193200	163429812	1868	1868	1868	1868	0
6	20240816	193100	163429812	1868	1868	1868	1868	0
7	20240816	193000	163429812	1868	1868	1868	1868	0
8	20240816	192900	163429812	1868	1868	1868	1868	0
9	20240816	192800	163429812	1868	1868	1868	1868	0
10	20240816	192700	163429812	1868	1868	1868	1868	0
11	20240816	192600	163429812	1868	1868	1868	1868	0
12	20240816	192500	163429812	1868	1868	1868	1868	0
13	20240816	192400	163429812	1868	1868	1868	1868	0
14	20240816	192300	163429812	1868	1868	1868	1868	0
15	20240816	192200	163429812	1868	1868	1868	1868	0
16	20240816	192100	163429812	1868	1868	1868	1868	0
17	20240816	192000	163429812	1868	1868	1868	1868	0
18	20240816	191900	163429812	1868	1868	1868	1868	0
19	20240816	191800	163429812	1868	1868	1868	1868	0
20	20240816	191700	163429812	1868	1868	1868	1868	0
21	20240816	191600	163429812	1868	1868	1868	1868	0
22	20240816	191500	163429812	1868	1868	1868	1868	0
23	20240816	191400	163429812	1868	1868	1868	1868	0
24	20240816	191300	163429812	1868	1868	1868	1868	0
25	20240816	191200	163429812	1868	1868	1868	1868	0
26	20240816	191100	163429812	1868	1868	1868	1868	0
27	20240816	191000	163429812	1868	1868	1868	1868	0
28	20240816	190900	163429812	1868	1868	1868	1868	0
29	20240816	190800	163429812	1868	1868	1868	1868	0
30	20240816	190700	163429812	1868	1868	1868	1868	0
31	20240816	190600	163429812	1868	1868	1868	1868	0
32	20240816	190500	163429812	1868	1868	1868	1868	1042
33	20240816	190400	163429812	1868	1868	1868	1868	0
34	20240816	190300	163429812	1868	1868	1868	1868	0
35	20240816	190200	163429812	1868	1868	1868	1868	0
36	20240816	190100	163429812	1868	1868	1868	1868	0
37	20240816	190000	163429812	1868	1868	1868	1868	0
38	20240816	185900	163429812	1868	1868	1868	1868	0
39	20240816	185800	163429812	1868	1868	1868	1868	0
40	20240816	185700	163429812	1868	1868	1868	1868	0
41	20240816	185600	163429812	1868	1868	1868	1868	0
42	20240816	185500	163429812	1868	1868	1868	1868	0
43	20240816	185400	163429812	1868	1868	1868	1868	0
44	20240816	185300	163429812	1868	1868	1868	1868	0
45	20240816	185200	163429812	1868	1868	1868	1868	0
46	20240816	185100	163429812	1868	1868	1868	1868	0
47	20240816	185000	163429812	1868	1868	1868	1868	0
48	20240816	184900	163429812	1868	1868	1868	1868	0
49	20240816	184800	163429812	1868	1868	1868	1868	0
50	20240816	184700	163429812	1868	1868	1868	1868	0
51	20240816	184600	163429812	1868	1868	1868	1868	0
52	20240816	184500	163429812	1868	1868	1868	1868	0
53	20240816	184400	163429812	1868	1868	1868	1868	0
54	20240816	184300	163429812	1868	1868	1868	1868	0
55	20240816	184200	163429812	1868	1868	1868	1868	0
56	20240816	184100	163429812	1868	1868	1868	1868	0
57	20240816	184000	163429812	1868	1868	1868	1868	0
58	20240816	183900	163429812	1868	1868	1868	1868	0
59	20240816	183800	163429812	1868	1868	1868	1868	0
60	20240816	183700	163429812	1868	1868	1868	1868	0
61	20240816	183600	163429812	1868	1868	1868	1868	0
62	20240816	183500	163429812	1868	1868	1868	1868	1042
63	20240816	183400	163429812	1868	1868	1868	1868	0
64	20240816	183300	163429812	1868	1868	1868	1868	0
65	20240816	183200	163429812	1868	1868	1868	1868	0
66	20240816	183100	163429812	1868	1868	1868	1868	0
67	20240816	183000	163429812	1868	1868	1868	1868	0
68	20240816	182900	163429812	1868	1868	1868	1868	0
69	20240816	182800	163429812	1868	1868	1868	1868	0
70	20240816	182700	163429812	1868	1868	1868	1868	0
71	20240816	182600	163429812	1868	1868	1868	1868	0
72	20240816	182500	163429812	1868	1868	1868	1868	0
73	20240816	182400	163429812	1868	1868	1868	1868	0
74	20240816	182300	163429812	1868	1868	1868	1868	0
75	20240816	182200	163429812	1868	1868	1868	1868	0
76	20240816	182100	163429812	1868	1868	1868	1868	0
77	20240816	182000	163429812	1868	1868	1868	1868	0
78	20240816	181900	163429812	1868	1868	1868	1868	0
79	20240816	181800	163429812	1868	1868	1868	1868	0
80	20240816	181700	163429812	1868	1868	1868	1868	0
81	20240816	181600	163429812	1868	1868	1868	1868	0
82	20240816	181500	163429812	1868	1868	1868	1868	0
83	20240816	181400	163429812	1868	1868	1868	1868	0
84	20240816	181300	163429812	1868	1868	1868	1868	0
85	20240816	181200	163429812	1868	1868	1868	1868	0
86	20240816	181100	163429812	1868	1868	1868	1868	0
87	20240816	181000	163429812	1868	1868	1868	1868	0
88	20240816	180900	163429812	1868	1868	1868	1868	0
89	20240816	180800	163429812	1868	1868	1868	1868	0
90	20240816	180700	163429812	1868	1868	1868	1868	0
91	20240816	180600	163429812	1868	1868	1868	1868	0
92	20240816	180500	163429812	1868	1868	1868	1868	1042
93	20240816	180400	163429812	1868	1868	1868	1868	0
94	20240816	180300	163429812	1868	1868	1868	1868	0
95	20240816	180200	163429812	1868	1868	1868	1868	0
96	20240816	180100	163429812	1868	1868	1868	1868	0
97	20240816	180000	163429812	1868	1868	1868	1868	0
98	20240816	175900	163429812	1868	1868	1868	1868	0
99	20240816	175800	163429812	1868	1868	1868	1868	0
100	20240816	175700	163429812	1868	1868	1868	1868	0
101	20240816	175600	163429812	1868	1868	1868	1868	0
102	20240816	175500	163429812	1868	1868	1868	1868	0
103	20240816	175400	163429812	1868	1868	1868	1868	0
104	20240816	175300	163429812	1868	1868	1868	1868	0
105	20240816	175200	163429812	1868	1868	1868	1868	0
106	20240816	175100	163429812	1868	1868	1868	1868	0
107	20240816	175000	163429812	1868	1868	1868	1868	0
108	20240816	174900	163429812	1868	1868	1868	1868	0
109	20240816	174800	163429812	1868	1868	1868	1868	0
110	20240816	174700	163429812	1868	1868	1868	1868	0
111	20240816	174600	163429812	1868	1868	1868	1868	0
112	20240816	174500	163429812	1868	1868	1868	1868	0
113	20240816	174400	163429812	1868	1868	1868	1868	0
114	20240816	174300	163429812	1868	1868	1868	1868	0
115	20240816	174200	163429812	1868	1868	1868	1868	0
116	20240816	174100	163429812	1868	1868	1868	1868	0
117	20240816	174000	163429812	1868	1868	1868	1868	0
118	20240816	173900	163429812	1868	1868	1868	1868	0
119	20240816	173800	163429812	1868	1868	1868	1868	0
120	20240816	173700	163429812	1868	1868	1868	1868	0
121	20240816	173600	163429812	1868	1868	1868	1868	0
122	20240816	173500	163429812	1868	1868	1868	1868	1042
123	20240816	173400	163429812	1868	1868	1868	1868	0
124	20240816	173300	163429812	1868	1868	1868	1868	0
125	20240816	173200	163429812	1868	1868	1868	1868	0
126	20240816	173100	163429812	1868	1868	1868	1868	0
127	20240816	173000	163429812	1868	1868	1868	1868	0
128	20240816	172900	163429812	1868	1868	1868	1868	0
129	20240816	172800	163429812	1868	1868	1868	1868	0
130	20240816	172700	163429812	1868	1868	1868	1868	0
131	20240816	172600	163429812	1868	1868	1868	1868	0
132	20240816	172500	163429812	1868	1868	1868	1868	0
133	20240816	172400	163429812	1868	1868	1868	1868	0
134	20240816	172300	163429812	1868	1868	1868	1868	0
135	20240816	172200	163429812	1868	1868	1868	1868	0
136	20240816	172100	163429812	1868	1868	1868	1868	0
137	20240816	172000	163429812	1868	1868	1868	1868	0
138	20240816	171900	163429812	1868	1868	1868	1868	0
139	20240816	171800	163429812	1868	1868	1868	1868	0
140	20240816	171700	163429812	1868	1868	1868	1868	0
141	20240816	171600	163429812	1868	1868	1868	1868	0
142	20240816	171500	163429812	1868	1868	1868	1868	0
143	20240816	171400	163429812	1868	1868	1868	1868	0
144	20240816	171300	163429812	1868	1868	1868	1868	0
145	20240816	171200	163429812	1868	1868	1868	1868	0
146	20240816	171100	163429812	1868	1868	1868	1868	0
147	20240816	171000	163429812	1868	1868	1868	1868	0
148	20240816	170900	163429812	1868	1868	1868	1868	0
149	20240816	170800	163429812	1868	1868	1868	1868	0
150	20240816	170700	163429812	1868	1868	1868	1868	0
151	20240816	170600	163429812	1868	1868	1868	1868	0
152	20240816	170500	163429812	1868	1868	1868	1868	1042
153	20240816	170400	163429812	1868	1868	1868	1868	0
154	20240816	170300	163429812	1868	1868	1868	1868	0
155	20240816	170200	163429812	1868	1868	1868	1868	0
156	20240816	170100	163429812	1868	1868	1868	1868	0
157	20240816	170000	163429812	1868	1868	1868	1868	0
158	20240816	165900	163429812	1868	1868	1868	1868	0
159	20240816	165800	163429812	1868	1868	1868	1868	0
160	20240816	165700	163429812	1868	1868	1868	1868	0
161	20240816	165600	163429812	1868	1868	1868	1868	0
162	20240816	165500	163429812	1868	1868	1868	1868	0
163	20240816	165400	163429812	1868	1868	1868	1868	0
164	20240816	165300	163429812	1868	1868	1868	1868	0
165	20240816	165200	163429812	1868	1868	1868	1868	0
166	20240816	165100	163429812	1868	1868	1868	1868	0
167	20240816	165000	163429812	1868	1868	1868	1868	0
168	20240816	164900	163429812	1868	1868	1868	1868	0
169	20240816	164800	163429812	1868	1868	1868	1868	0
170	20240816	164700	163429812	1868	1868	1868	1868	0
171	20240816	164600	163429812	1868	1868	1868	1868	0
172	20240816	164500	163429812	1868	1868	1868	1868	0
173	20240816	164400	163429812	1868	1868	1868	1868	0
174	20240816	164300	163429812	1868	1868	1868	1868	0
175	20240816	164200	163429812	1868	1868	1868	1868	0
176	20240816	164100	163429812	1868	1868	1868	1868	0
177	20240816	164000	163429812	1868	1868	1868	1868	0
178	20240816	163900	163429812	1868	1868	1868	1868	0
179	20240816	163800	163429812	1868	1868	1868	1868	0
180	20240816	163700	163429812	1868	1868	1868	1868	0
181	20240816	163600	163429812	1868	1868	1868	1868	0
182	20240816	163500	163429812	1868	1868	1868	1868	1042
183	20240816	163400	163429812	1868	1868	1868	1868	0
184	20240816	163300	163429812	1868	1868	1868	1868	0
185	20240816	163200	163429812	1868	1868	1868	1868	0
186	20240816	163100	163429812	1868	1868	1868	1868	0
187	20240816	163000	163429812	1868	1868	1868	1868	0
188	20240816	162900	163429812	1868	1868	1868	1868	0
189	20240816	162800	163429812	1868	1868	1868	1868	0
190	20240816	162700	163429812	1868	1868	1868	1868	0
191	20240816	162600	163429812	1868	1868	1868	1868	0
192	20240816	162500	163429812	1868	1868	1868	1868	0
193	20240816	162400	163429812	1868	1868	1868	1868	0
194	20240816	162300	163429812	1868	1868	1868	1868	0
195	20240816	162200	163429812	1868	1868	1868	1868	0
196	20240816	162100	163429812	1868	1868	1868	1868	0
197	20240816	162000	163429812	1868	1868	1868	1868	0
198	20240816	161900	163429812	1868	1868	1868	1868	0
199	20240816	161800	163429812	1868	1868	1868	1868	0
200	20240816	161700	163429812	1868	1868	1868	1868	0
201	20240816	161600	163429812	1868	1868	1868	1868	0
202	20240816	161500	163429812	1868	1868	1868	1868	0
203	20240816	161400	163429812	1868	1868	1868	1868	0
204	20240816	161300	163429812	1868	1868	1868	1868	0
205	20240816	161200	163429812	1868	1868	1868	1868	0
206	20240816	161100	163429812	1868	1868	1868	1868	0
207	20240816	161000	163429812	1868	1868	1868	1868	0
208	20240816	160900	163429812	1868	1868	1868	1868	0
209	20240816	160800	163429812	1868	1868	1868	1868	0
210	20240816	160700	163429812	1868	1868	1868	1868	0
211	20240816	160600	163429812	1868	1868	1868	1868	0
212	20240816	160500	163429812	1868	1868	1868	1868	1042
213	20240816	160400	163429812	1868	1868	1868	1868	0
214	20240816	160300	163429812	1868	1868	1868	1868	0
215	20240816	160200	163429812	1868	1868	1868	1868	0
216	20240816	160100	163429812	1868	1868	1868	1868	0
217	20240816	160000	163429812	1868	1868	1868	1868	0
218	20240816	155900	163429812	1868	1868	1868	1868	0
219	20240816	155800	163429812	1868	1868	1868	1868	0
220	20240816	155700	163429812	1868	1868	1868	1868	0
221	20240816	155600	163429812	1868	1868	1868	1868	0
222	20240816	155500	163429812	1868	1868	1868	1868	0
223	20240816	155400	163429812	1868	1868	1868	1868	0
224	20240816	155300	163429812	1868	1868	1868	1868	0
225	20240816	155200	163429812	1868	1868	1868	1868	0
226	20240816	155100	163429812	1868	1868	1868	1868	0
227	20240816	155000	163429812	1868	1868	1868	1868	0
228	20240816	154900	163429812	1868	1868	1868	1868	0
229	20240816	154800	163429812	1868	1868	1868	1868	0
230	20240816	154700	163429812	1868	1868	1868	1868	0
231	20240816	154600	163429812	1868	1868	1868	1868	0
232	20240816	154500	163429812	1868	1868	1868	1868	0
233	20240816	154400	163429812	1868	1868	1868	1868	0
234	20240816	154300	163429812	1868	1868	1868	1868	0
235	20240816	154200	163429812	1868	1868	1868	1868	0
236	20240816	154100	163429812	1868	1868	1868	1868	0
237	20240816	154000	163429812	1868	1868	1868	1868	0
238	20240816	153900	163429812	1868	1868	1868	1868	0
239	20240816	153800	163429812	1868	1868	1868	1868	0
240	20240816	153700	163429812	1868	1868	1868	1868	0
241	20240816	153600	163429812	1868	1868	1868	1868	0
242	20240816	153500	163429812	1868	1868	1868	1868	1042
243	20240816	153400	163429812	1868	1868	1868	1868	0
244	20240816	153300	163429812	1868	1868	1868	1868	0
245	20240816	153200	163429812	1868	1868	1868	1868	0
246	20240816	153100	163429812	1868	1868	1868	1868	0
247	20240816	153000	163429812	1868	1868	1868	1868	1042
248	20240816	152900	161483356	1867	1867	1867	1867	0
249	20240816	152800	161483356	1867	1867	1867	1867	0
250	20240816	152700	161483356	1867	1867	1867	1867	0
251	20240816	152600	161483356	1867	1867	1867	1867	0
252	20240816	152500	161483356	1867	1867	1867	1867	0
253	20240816	152400	161483356	1867	1867	1867	1867	0
254	20240816	152300	161483356	1867	1867	1867	1867	0
255	20240816	152200	161483356	1867	1867	1867	1867	0
256	20240816	152100	161483356	1867	1867	1867	1867	0
257	20240816	152000	161483356	1867	1867	1867	1867	0
258	20240816	151900	161483356	1867	1868	1868	1867	9
259	20240816	151800	161466550	1868	1868	1868	1868	0
260	20240816	151700	161466550	1868	1867	1868	1867	50
261	20240816	151600	161373197	1867	1867	1867	1867	24
262	20240816	151500	161328389	1865	1865	1865	1865	0
263	20240816	151400	161328389	1865	1865	1865	1865	16
264	20240816	151300	161298549	1867	1867	1867	1867	0
265	20240816	151200	161298549	1867	1867	1867	1867	0
266	20240816	151100	161298549	1867	1867	1867	1867	3
267	20240816	151000	161292948	1856	1864	1864	1856	108
268	20240816	150900	161092400	1868	1868	1868	1868	0
269	20240816	150800	161092400	1868	1868	1868	1868	0
270	20240816	150700	161092400	1868	1868	1868	1868	0
271	20240816	150600	161092400	1868	1868	1868	1868	0
272	20240816	150500	161092400	1868	1868	1868	1868	0
273	20240816	150400	161092400	1868	1868	1868	1868	0
274	20240816	150300	161092400	1868	1868	1868	1868	0
275	20240816	150200	161092400	1868	1868	1868	1868	0
276	20240816	150100	161092400	1868	1868	1868	1868	0
277	20240816	150000	161092400	1868	1868	1868	1868	0
278	20240816	145900	161092400	1868	1868	1868	1868	0
279	20240816	145800	161092400	1868	1868	1868	1868	0
280	20240816	145700	161092400	1868	1868	1868	1865	34
281	20240816	145600	161028984	1865	1865	1865	1865	50
282	20240816	145500	160935734	1868	1866	1868	1866	3
283	20240816	145400	160930134	1866	1868	1868	1866	4
284	20240816	145300	160922666	1868	1868	1868	1868	0
285	20240816	145200	160922666	1868	1868	1868	1868	0
286	20240816	145100	160922666	1868	1868	1868	1868	1
287	20240816	145000	160920798	1866	1866	1866	1866	0
288	20240816	144900	160920798	1866	1866	1866	1865	4
289	20240816	144800	160913335	1870	1870	1870	1870	0
290	20240816	144700	160913335	1870	1870	1870	1870	0
291	20240816	144600	160913335	1870	1870	1870	1870	2
292	20240816	144500	160909595	1867	1867	1867	1867	1
293	20240816	144400	160907728	1870	1870	1870	1870	0
294	20240816	144300	160907728	1870	1870	1870	1870	0
295	20240816	144200	160907728	1870	1870	1870	1870	92
296	20240816	144100	160735688	1870	1870	1870	1870	0
297	20240816	144000	160735688	1870	1870	1870	1870	0
298	20240816	143900	160735688	1870	1870	1870	1870	0
299	20240816	143800	160735688	1870	1870	1870	1870	0
300	20240816	143700	160735688	1870	1870	1870	1870	2
301	20240816	143600	160731948	1870	1870	1870	1870	0
302	20240816	143500	160731948	1870	1870	1870	1870	0
303	20240816	143400	160731948	1870	1870	1870	1870	0
304	20240816	143300	160731948	1870	1870	1870	1870	0
305	20240816	143200	160731948	1870	1870	1870	1870	100
306	20240816	143100	160544948	1870	1870	1870	1870	0
307	20240816	143000	160544948	1870	1870	1870	1870	2
308	20240816	142900	160541208	1870	1870	1870	1870	0
309	20240816	142800	160541208	1870	1870	1870	1870	110
310	20240816	142700	160335508	1870	1870	1870	1870	0
311	20240816	142600	160335508	1870	1870	1870	1870	0
312	20240816	142500	160335508	1870	1870	1870	1870	0
313	20240816	142400	160335508	1870	1870	1870	1870	0
314	20240816	142300	160335508	1870	1870	1870	1870	0
315	20240816	142200	160335508	1870	1870	1870	1870	0
316	20240816	142100	160335508	1870	1870	1870	1870	0
317	20240816	142000	160335508	1870	1870	1870	1870	0
318	20240816	141900	160335508	1870	1870	1870	1870	0
319	20240816	141800	160335508	1870	1870	1870	1870	0
320	20240816	141700	160335508	1870	1870	1870	1870	0
321	20240816	141600	160335508	1870	1870	1870	1870	0
322	20240816	141500	160335508	1870	1870	1870	1870	0
323	20240816	141400	160335508	1870	1870	1870	1870	0
324	20240816	141300	160335508	1870	1870	1870	1870	2
325	20240816	141200	160331768	1868	1868	1868	1868	0
326	20240816	141100	160331768	1868	1868	1868	1868	0
327	20240816	141000	160331768	1868	1868	1868	1868	0
328	20240816	140900	160331768	1868	1868	1868	1868	0
329	20240816	140800	160331768	1868	1868	1868	1868	471
330	20240816	140700	159451940	1870	1870	1870	1870	2
331	20240816	140600	159448200	1869	1869	1869	1869	0
332	20240816	140500	159448200	1869	1870	1870	1869	3
333	20240816	140400	159442591	1871	1871	1871	1871	2
334	20240816	140300	159438849	1872	1872	1872	1872	0
335	20240816	140200	159438849	1872	1872	1872	1872	0
336	20240816	140100	159438849	1872	1872	1872	1872	2
337	20240816	140000	159435105	1872	1872	1872	1872	120
338	20240816	135900	159210465	1872	1872	1872	1872	0
339	20240816	135800	159210465	1872	1872	1872	1872	0
340	20240816	135700	159210465	1872	1872	1872	1872	20
341	20240816	135600	159173025	1872	1872	1872	1872	115
342	20240816	135500	158957745	1872	1872	1872	1872	0
343	20240816	135400	158957745	1872	1872	1872	1872	1
344	20240816	135300	158955873	1873	1873	1873	1873	0
345	20240816	135200	158955873	1873	1873	1873	1873	0
346	20240816	135100	158955873	1873	1873	1873	1873	0
347	20240816	135000	158955873	1873	1873	1873	1873	0
348	20240816	134900	158955873	1873	1873	1873	1873	0
349	20240816	134800	158955873	1873	1873	1873	1873	0
350	20240816	134700	158955873	1873	1873	1873	1873	0
351	20240816	134600	158955873	1873	1870	1873	1870	16
352	20240816	134500	158925947	1873	1870	1873	1870	52
353	20240816	134400	158828701	1873	1873	1873	1873	50
354	20240816	134300	158735051	1874	1874	1874	1874	0
355	20240816	134200	158735051	1874	1874	1874	1874	0
356	20240816	134100	158735051	1874	1874	1874	1874	0
357	20240816	134000	158735051	1874	1872	1874	1872	16
358	20240816	133900	158705082	1855	1855	1855	1855	0
359	20240816	133800	158705082	1855	1855	1855	1855	0
360	20240816	133700	158705082	1855	1871	1871	1855	404
361	20240816	133600	157954359	1872	1872	1872	1872	4
362	20240816	133500	157946871	1873	1873	1873	1873	0
363	20240816	133400	157946871	1873	1873	1873	1873	0
364	20240816	133300	157946871	1873	1873	1873	1873	1
365	20240816	133200	157944998	1873	1874	1874	1873	7
366	20240816	133100	157931885	1873	1873	1874	1873	11
367	20240816	133000	157911276	1873	1873	1873	1873	3
368	20240816	132900	157905657	1874	1873	1874	1873	62
369	20240816	132800	157789478	1873	1873	1873	1873	6
370	20240816	132700	157778240	1874	1873	1874	1873	10
371	20240816	132600	157759509	1873	1872	1873	1871	71
372	20240816	132500	157626557	1873	1873	1873	1872	11
373	20240816	132400	157605957	1870	1872	1872	1870	11
374	20240816	132300	157585372	1874	1874	1874	1874	0
375	20240816	132200	157585372	1874	1874	1874	1874	0
376	20240816	132100	157585372	1874	1874	1874	1874	0
377	20240816	132000	157585372	1874	1874	1874	1874	0
378	20240816	131900	157585372	1874	1874	1874	1874	0
379	20240816	131800	157585372	1874	1874	1874	1874	16
380	20240816	131700	157555388	1874	1874	1874	1874	1
381	20240816	131600	157553514	1870	1870	1870	1870	0
382	20240816	131500	157553514	1870	1870	1870	1870	0
383	20240816	131400	157553514	1870	1870	1870	1870	0
384	20240816	131300	157553514	1870	1870	1870	1870	0
385	20240816	131200	157553514	1870	1870	1870	1870	0
386	20240816	131100	157553514	1870	1870	1870	1870	0
387	20240816	131000	157553514	1870	1870	1870	1870	0
388	20240816	130900	157553514	1870	1873	1873	1870	35
389	20240816	130800	157488005	1873	1873	1873	1873	18
390	20240816	130700	157454291	1873	1873	1873	1873	0
391	20240816	130600	157454291	1873	1873	1873	1873	0
392	20240816	130500	157454291	1873	1873	1873	1873	2
393	20240816	130400	157450545	1871	1871	1871	1871	247
394	20240816	130300	156988408	1871	1871	1871	1870	24
395	20240816	130200	156943507	1873	1871	1873	1871	11
396	20240816	130100	156922906	1871	1873	1873	1871	57
397	20240816	130000	156816154	1872	1873	1873	1872	55
398	20240816	125900	156713144	1875	1875	1875	1875	0
399	20240816	125800	156713144	1875	1875	1875	1875	0
400	20240816	125700	156713144	1875	1875	1875	1875	0
401	20240816	125600	156713144	1875	1875	1875	1875	0
402	20240816	125500	156713144	1875	1875	1875	1875	0
403	20240816	125400	156713144	1875	1875	1875	1875	0
404	20240816	125300	156713144	1875	1875	1875	1875	0
405	20240816	125200	156713144	1875	1875	1875	1875	0
406	20240816	125100	156713144	1875	1875	1875	1875	0
407	20240816	125000	156713144	1875	1875	1875	1875	0
408	20240816	124900	156713144	1875	1875	1875	1875	0
409	20240816	124800	156713144	1875	1875	1875	1875	0
410	20240816	124700	156713144	1875	1875	1875	1875	0
411	20240816	124600	156713144	1875	1875	1875	1875	0
412	20240816	124500	156713144	1875	1875	1875	1875	0
413	20240816	124400	156713144	1875	1870	1875	1870	3
414	20240816	124300	156707529	1875	1870	1875	1870	100
415	20240816	124200	156520371	1870	1870	1870	1870	0
416	20240816	124100	156520371	1870	1870	1870	1870	0
417	20240816	124000	156520371	1870	1870	1870	1870	0
418	20240816	123900	156520371	1870	1870	1870	1870	0
419	20240816	123800	156520371	1870	1870	1870	1870	0
420	20240816	123700	156520371	1870	1870	1870	1870	0
421	20240816	123600	156520371	1870	1870	1870	1870	0
422	20240816	123500	156520371	1870	1870	1870	1870	0
423	20240816	123400	156520371	1870	1870	1870	1870	0
424	20240816	123300	156520371	1870	1870	1870	1870	0
425	20240816	123200	156520371	1870	1870	1870	1870	0
426	20240816	123100	156520371	1870	1868	1870	1868	2
427	20240816	123000	156516633	1866	1866	1866	1866	0
428	20240816	122900	156516633	1866	1866	1866	1866	0
429	20240816	122800	156516633	1866	1866	1866	1866	0
430	20240816	122700	156516633	1866	1866	1866	1866	50
431	20240816	122600	156423333	1869	1869	1869	1869	0
432	20240816	122500	156423333	1869	1869	1869	1869	0
433	20240816	122400	156423333	1869	1869	1869	1869	0
434	20240816	122300	156423333	1869	1869	1869	1869	0
435	20240816	122200	156423333	1869	1869	1869	1869	0
436	20240816	122100	156423333	1869	1869	1869	1869	0
437	20240816	122000	156423333	1869	1869	1869	1869	0
438	20240816	121900	156423333	1869	1869	1869	1869	0
439	20240816	121800	156423333	1869	1869	1869	1869	1
440	20240816	121700	156421464	1858	1858	1858	1858	0
441	20240816	121600	156421464	1858	1858	1858	1858	0
442	20240816	121500	156421464	1858	1858	1858	1858	0
443	20240816	121400	156421464	1858	1858	1858	1858	0
444	20240816	121300	156421464	1858	1858	1858	1858	0
445	20240816	121200	156421464	1858	1858	1858	1858	0
446	20240816	121100	156421464	1858	1858	1858	1858	0
447	20240816	121000	156421464	1858	1860	1860	1858	575
448	20240816	120900	155352497	1876	1876	1876	1876	0
449	20240816	120800	155352497	1876	1876	1876	1876	0
450	20240816	120700	155352497	1876	1876	1876	1876	0
451	20240816	120600	155352497	1876	1876	1876	1876	0
452	20240816	120500	155352497	1876	1876	1876	1876	0
453	20240816	120400	155352497	1876	1876	1876	1876	0
454	20240816	120300	155352497	1876	1876	1876	1876	2
455	20240816	120200	155348745	1860	1864	1864	1860	400
456	20240816	120100	154604677	1876	1876	1876	1876	0
457	20240816	120000	154604677	1876	1876	1876	1876	1
458	20240816	115900	154602801	1873	1873	1873	1873	0
459	20240816	115800	154602801	1873	1873	1873	1873	11
460	20240816	115700	154582198	1876	1876	1876	1876	0
461	20240816	115600	154582198	1876	1876	1876	1876	0
462	20240816	115500	154582198	1876	1876	1876	1876	1
463	20240816	115400	154580322	1865	1865	1865	1865	425
464	20240816	115300	153787697	1877	1877	1877	1877	0
465	20240816	115200	153787697	1877	1877	1877	1877	0
466	20240816	115100	153787697	1877	1877	1877	1877	0
467	20240816	115000	153787697	1877	1877	1877	1877	2
468	20240816	114900	153783943	1865	1866	1866	1865	4000
469	20240816	114800	146323934	1877	1877	1877	1877	0
470	20240816	114700	146323934	1877	1877	1877	1877	0
471	20240816	114600	146323934	1877	1870	1877	1870	304
472	20240816	114500	145755440	1865	1866	1866	1865	100
473	20240816	114400	145568936	1870	1870	1870	1870	0
474	20240816	114300	145568936	1870	1870	1870	1870	0
475	20240816	114200	145568936	1870	1870	1870	1870	0
476	20240816	114100	145568936	1870	1870	1870	1870	2
477	20240816	114000	145565196	1870	1870	1870	1870	0
478	20240816	113900	145565196	1870	1870	1870	1870	0
479	20240816	113800	145565196	1870	1870	1870	1870	0
480	20240816	113700	145565196	1870	1870	1870	1870	0
481	20240816	113600	145565196	1870	1870	1870	1870	100
482	20240816	113500	145378196	1870	1869	1870	1869	271
483	20240816	113400	144871695	1869	1869	1869	1869	0
484	20240816	113300	144871695	1869	1869	1869	1869	5
485	20240816	113200	144862350	1865	1865	1870	1865	4
486	20240816	113100	144854880	1870	1870	1870	1870	0
487	20240816	113000	144854880	1870	1870	1870	1870	2
488	20240816	112900	144851140	1866	1870	1870	1866	52
489	20240816	112800	144753908	1870	1870	1870	1870	0
490	20240816	112700	144753908	1870	1870	1870	1870	0
491	20240816	112600	144753908	1870	1870	1870	1870	0
492	20240816	112500	144753908	1870	1870	1870	1867	13
493	20240816	112400	144729604	1870	1870	1870	1870	2
494	20240816	112300	144725864	1866	1870	1870	1866	36
495	20240816	112200	144658571	1877	1877	1877	1877	0
496	20240816	112100	144658571	1877	1877	1877	1877	0
497	20240816	112000	144658571	1877	1877	1877	1877	0
498	20240816	111900	144658571	1877	1877	1877	1877	0
499	20240816	111800	144658571	1877	1877	1877	1877	0
500	20240816	111700	144658571	1877	1877	1877	1877	0
501	20240816	111600	144658571	1877	1877	1877	1877	0
502	20240816	111500	144658571	1877	1877	1877	1877	0
503	20240816	111400	144658571	1877	1877	1877	1877	0
504	20240816	111300	144658571	1877	1877	1877	1877	0
505	20240816	111200	144658571	1877	1877	1877	1877	0
506	20240816	111100	144658571	1877	1877	1877	1877	0
507	20240816	111000	144658571	1877	1877	1877	1877	0
508	20240816	110900	144658571	1877	1877	1877	1877	0
509	20240816	110800	144658571	1877	1877	1877	1877	0
510	20240816	110700	144658571	1877	1877	1877	1877	0
511	20240816	110600	144658571	1877	1877	1877	1877	3
512	20240816	110500	144652940	1876	1876	1876	1876	0
513	20240816	110400	144652940	1876	1876	1876	1876	0
514	20240816	110300	144652940	1876	1876	1876	1876	0
515	20240816	110200	144652940	1876	1876	1876	1876	0
516	20240816	110100	144652940	1876	1876	1876	1876	0
517	20240816	110000	144652940	1876	1876	1876	1876	0
518	20240816	105900	144652940	1876	1876	1876	1876	0
519	20240816	105800	144652940	1876	1876	1876	1876	405
520	20240816	105700	143893160	1881	1881	1881	1881	0
521	20240816	105600	143893160	1881	1881	1881	1881	0
522	20240816	105500	143893160	1881	1881	1881	1881	0
523	20240816	105400	143893160	1881	1881	1881	1881	0
524	20240816	105300	143893160	1881	1881	1881	1881	0
525	20240816	105200	143893160	1881	1881	1881	1881	0
526	20240816	105100	143893160	1881	1881	1881	1881	0
527	20240816	105000	143893160	1881	1881	1881	1881	0
528	20240816	104900	143893160	1881	1881	1881	1881	0
529	20240816	104800	143893160	1881	1881	1881	1881	1
530	20240816	104700	143891279	1861	1880	1880	1861	420
531	20240816	104600	143107130	1881	1881	1881	1881	0
532	20240816	104500	143107130	1881	1881	1881	1881	0
533	20240816	104400	143107130	1881	1881	1881	1881	0
534	20240816	104300	143107130	1881	1881	1881	1881	0
535	20240816	104200	143107130	1881	1881	1881	1881	0
536	20240816	104100	143107130	1881	1881	1883	1881	9
537	20240816	104000	143090199	1881	1881	1883	1881	13
538	20240816	103900	143065740	1880	1880	1880	1880	10
539	20240816	103800	143046940	1883	1883	1883	1883	1
540	20240816	103700	143045057	1883	1883	1883	1883	0
541	20240816	103600	143045057	1883	1883	1883	1883	0
542	20240816	103500	143045057	1883	1883	1883	1883	0
543	20240816	103400	143045057	1883	1883	1883	1883	2
544	20240816	103300	143041291	1873	1873	1873	1873	0
545	20240816	103200	143041291	1873	1874	1874	1873	50
546	20240816	103100	142947623	1884	1884	1884	1884	0
547	20240816	103000	142947623	1884	1884	1884	1884	0
548	20240816	102900	142947623	1884	1884	1884	1884	0
549	20240816	102800	142947623	1884	1884	1884	1875	11
550	20240816	102700	142926962	1875	1884	1884	1875	601
551	20240816	102600	141799080	1884	1884	1884	1884	0
552	20240816	102500	141799080	1884	1883	1884	1883	12
553	20240816	102400	141776482	1884	1883	1884	1883	54
554	20240816	102300	141674748	1884	1884	1884	1884	0
555	20240816	102200	141674748	1884	1883	1884	1882	24
556	20240816	102100	141629562	1884	1884	1884	1884	0
557	20240816	102000	141629562	1884	1882	1884	1882	5
558	20240816	101900	141620146	1884	1883	1884	1880	908
559	20240816	101800	139912746	1883	1884	1884	1883	27
560	20240816	101700	139861884	1884	1885	1885	1884	11
561	20240816	101600	139841158	1882	1884	1885	1882	73
562	20240816	101500	139703709	1885	1885	1885	1885	2
563	20240816	101400	139699939	1885	1885	1885	1885	0
564	20240816	101300	139699939	1885	1885	1885	1885	3
565	20240816	101200	139694284	1884	1884	1884	1884	10
566	20240816	101100	139675444	1885	1885	1885	1885	0
567	20240816	101000	139675444	1885	1884	1885	1884	14
568	20240816	100900	139649064	1885	1883	1885	1882	51
569	20240816	100800	139553063	1885	1885	1885	1885	2
570	20240816	100700	139549293	1886	1885	1886	1883	2123
571	20240816	100600	135550158	1886	1886	1886	1886	2
572	20240816	100500	135546386	1886	1885	1886	1885	11
573	20240816	100400	135525649	1886	1885	1886	1884	1469
574	20240816	100300	132756601	1886	1886	1886	1886	14
575	20240816	100200	132730197	1886	1890	1890	1886	1368
576	20240816	100100	130148856	1890	1890	1890	1890	211
577	20240816	100000	129750066	1889	1889	1890	1889	1288
578	20240816	095900	127315861	1890	1890	1890	1889	1029
579	20240816	095800	125371291	1889	1885	1889	1885	858
580	20240816	095700	123751936	1885	1885	1885	1885	6
581	20240816	095600	123740626	1885	1886	1886	1885	443
582	20240816	095500	122905159	1885	1884	1887	1884	19806
583	20240816	095400	85531653	1884	1880	1885	1880	11165
584	20240816	095300	64493435	1881	1880	1881	1880	14
585	20240816	095200	64467111	1881	1878	1881	1878	1336
586	20240816	095100	61955441	1880	1880	1880	1880	0
587	20240816	095000	61955441	1880	1879	1880	1875	1647
588	20240816	094900	58861695	1879	1878	1879	1878	117
589	20240816	094800	58641955	1878	1874	1878	1874	883
590	20240816	094700	56986045	1874	1872	1874	1872	1358
591	20240816	094600	54441532	1872	1872	1872	1872	22
592	20240816	094500	54400348	1872	1868	1872	1868	5531
593	20240816	094400	44053281	1868	1868	1868	1868	12
594	20240816	094300	44030865	1867	1868	1868	1867	18
595	20240816	094200	43997257	1871	1871	1871	1871	0
596	20240816	094100	43997257	1871	1871	1871	1870	8
597	20240816	094000	43982293	1869	1871	1871	1869	4
598	20240816	093900	43974813	1871	1871	1871	1870	6
599	20240816	093800	43963589	1867	1871	1871	1866	61
600	20240816	093700	43849714	1871	1869	1871	1867	115
601	20240816	093600	43634981	1869	1869	1869	1869	0
602	20240816	093500	43634981	1869	1870	1872	1869	32
603	20240816	093400	43575147	1872	1873	1873	1869	742
604	20240816	093300	42187163	1875	1873	1875	1873	208
605	20240816	093200	41797367	1874	1873	1874	1870	5047
606	20240816	093100	32344395	1874	1874	1874	1874	0
607	20240816	093000	32344395	1874	1872	1874	1872	974
608	20240816	092900	30520208	1872	1870	1872	1870	4949
609	20240816	092800	21260668	1871	1871	1872	1871	144
610	20240816	092700	20991242	1870	1864	1870	1864	853
611	20240816	092600	19399981	1863	1863	1864	1863	12
612	20240816	092500	19377624	1863	1863	1863	1863	2
613	20240816	092400	19373898	1863	1863	1864	1863	13
614	20240816	092300	19349678	1862	1862	1862	1862	2
615	20240816	092200	19345954	1864	1864	1864	1862	14
616	20240816	092100	19319862	1863	1863	1863	1863	0
617	20240816	092000	19319862	1863	1862	1864	1862	103
618	20240816	091900	19127990	1861	1861	1861	1859	129
619	20240816	091800	18887929	1861	1861	1861	1860	5015
620	20240816	091700	9555144	1864	1864	1864	1864	0
621	20240816	091600	9555144	1864	1861	1864	1861	432
622	20240816	091500	8750415	1860	1860	1860	1859	363
623	20240816	091400	8075237	1860	1860	1860	1860	0
624	20240816	091300	8075237	1860	1860	1860	1860	0
625	20240816	091200	8075237	1860	1860	1860	1859	66
626	20240816	091100	7952479	1860	1855	1860	1845	1036
627	20240816	091000	6027347	1856	1853	1856	1853	793
628	20240816	090900	4557572	1853	1853	1853	1853	0
629	20240816	090800	4557572	1853	1853	1853	1848	305
630	20240816	090700	3992962	1852	1852	1852	1852	0
631	20240816	090600	3992962	1852	1849	1852	1848	12
632	20240816	090500	3970776	1852	1847	1852	1845	1621
633	20240816	090400	980010	1852	1846	1852	1846	26
634	20240816	090300	931870	1852	1852	1852	1852	10
635	20240816	090200	913350	1852	1852	1852	1842	61
636	20240816	090100	800812	1852	1843	1852	1843	14
637	20240816	090000	774902	1846	1845	1846	1845	420