KissMeData/016090/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190100	203038283	1855	1855	1855	1855	459
3	20240809	190000	203038283	1855	1855	1855	1855	0
4	20240809	185900	203038283	1855	1855	1855	1855	0
5	20240809	185800	203038283	1855	1855	1855	1855	0
6	20240809	185700	203038283	1855	1855	1855	1855	0
7	20240809	185600	203038283	1855	1855	1855	1855	0
8	20240809	185500	203038283	1855	1855	1855	1855	0
9	20240809	185400	203038283	1855	1855	1855	1855	0
10	20240809	185300	203038283	1855	1855	1855	1855	0
11	20240809	185200	203038283	1855	1855	1855	1855	0
12	20240809	185100	203038283	1855	1855	1855	1855	0
13	20240809	185000	203038283	1855	1855	1855	1855	0
14	20240809	184900	203038283	1855	1855	1855	1855	0
15	20240809	184800	203038283	1855	1855	1855	1855	0
16	20240809	184700	203038283	1855	1855	1855	1855	0
17	20240809	184600	203038283	1855	1855	1855	1855	0
18	20240809	184500	203038283	1855	1855	1855	1855	0
19	20240809	184400	203038283	1855	1855	1855	1855	0
20	20240809	184300	203038283	1855	1855	1855	1855	0
21	20240809	184200	203038283	1855	1855	1855	1855	0
22	20240809	184100	203038283	1855	1855	1855	1855	0
23	20240809	184000	203038283	1855	1855	1855	1855	0
24	20240809	183900	203038283	1855	1855	1855	1855	0
25	20240809	183800	203038283	1855	1855	1855	1855	0
26	20240809	183700	203038283	1855	1855	1855	1855	0
27	20240809	183600	203038283	1855	1855	1855	1855	0
28	20240809	183500	203038283	1855	1855	1855	1855	0
29	20240809	183400	203038283	1855	1855	1855	1855	0
30	20240809	183300	203038283	1855	1855	1855	1855	0
31	20240809	183200	203038283	1855	1855	1855	1855	0
32	20240809	183100	203038283	1855	1855	1855	1855	459
33	20240809	183000	203038283	1855	1855	1855	1855	0
34	20240809	182900	203038283	1855	1855	1855	1855	0
35	20240809	182800	203038283	1855	1855	1855	1855	0
36	20240809	182700	203038283	1855	1855	1855	1855	0
37	20240809	182600	203038283	1855	1855	1855	1855	0
38	20240809	182500	203038283	1855	1855	1855	1855	0
39	20240809	182400	203038283	1855	1855	1855	1855	0
40	20240809	182300	203038283	1855	1855	1855	1855	0
41	20240809	182200	203038283	1855	1855	1855	1855	0
42	20240809	182100	203038283	1855	1855	1855	1855	0
43	20240809	182000	203038283	1855	1855	1855	1855	0
44	20240809	181900	203038283	1855	1855	1855	1855	0
45	20240809	181800	203038283	1855	1855	1855	1855	0
46	20240809	181700	203038283	1855	1855	1855	1855	0
47	20240809	181600	203038283	1855	1855	1855	1855	0
48	20240809	181500	203038283	1855	1855	1855	1855	0
49	20240809	181400	203038283	1855	1855	1855	1855	0
50	20240809	181300	203038283	1855	1855	1855	1855	0
51	20240809	181200	203038283	1855	1855	1855	1855	0
52	20240809	181100	203038283	1855	1855	1855	1855	0
53	20240809	181000	203038283	1855	1855	1855	1855	0
54	20240809	180900	203038283	1855	1855	1855	1855	0
55	20240809	180800	203038283	1855	1855	1855	1855	0
56	20240809	180700	203038283	1855	1855	1855	1855	0
57	20240809	180600	203038283	1855	1855	1855	1855	0
58	20240809	180500	203038283	1855	1855	1855	1855	0
59	20240809	180400	203038283	1855	1855	1855	1855	0
60	20240809	180300	203038283	1855	1855	1855	1855	0
61	20240809	180200	203038283	1855	1855	1855	1855	0
62	20240809	180100	203038283	1855	1855	1855	1855	459
63	20240809	180000	203038283	1855	1855	1855	1855	0
64	20240809	175900	203038283	1855	1855	1855	1855	0
65	20240809	175800	203038283	1855	1855	1855	1855	0
66	20240809	175700	203038283	1855	1855	1855	1855	0
67	20240809	175600	203038283	1855	1855	1855	1855	0
68	20240809	175500	203038283	1855	1855	1855	1855	0
69	20240809	175400	203038283	1855	1855	1855	1855	0
70	20240809	175300	203038283	1855	1855	1855	1855	0
71	20240809	175200	203038283	1855	1855	1855	1855	0
72	20240809	175100	203038283	1855	1855	1855	1855	0
73	20240809	175000	203038283	1855	1855	1855	1855	0
74	20240809	174900	203038283	1855	1855	1855	1855	0
75	20240809	174800	203038283	1855	1855	1855	1855	0
76	20240809	174700	203038283	1855	1855	1855	1855	0
77	20240809	174600	203038283	1855	1855	1855	1855	0
78	20240809	174500	203038283	1855	1855	1855	1855	0
79	20240809	174400	203038283	1855	1855	1855	1855	0
80	20240809	174300	203038283	1855	1855	1855	1855	0
81	20240809	174200	203038283	1855	1855	1855	1855	0
82	20240809	174100	203038283	1855	1855	1855	1855	0
83	20240809	174000	203038283	1855	1855	1855	1855	0
84	20240809	173900	203038283	1855	1855	1855	1855	0
85	20240809	173800	203038283	1855	1855	1855	1855	0
86	20240809	173700	203038283	1855	1855	1855	1855	0
87	20240809	173600	203038283	1855	1855	1855	1855	0
88	20240809	173500	203038283	1855	1855	1855	1855	0
89	20240809	173400	203038283	1855	1855	1855	1855	0
90	20240809	173300	203038283	1855	1855	1855	1855	0
91	20240809	173200	203038283	1855	1855	1855	1855	0
92	20240809	173100	203038283	1855	1855	1855	1855	459
93	20240809	173000	203038283	1855	1855	1855	1855	0
94	20240809	172900	203038283	1855	1855	1855	1855	0
95	20240809	172800	203038283	1855	1855	1855	1855	0
96	20240809	172700	203038283	1855	1855	1855	1855	0
97	20240809	172600	203038283	1855	1855	1855	1855	0
98	20240809	172500	203038283	1855	1855	1855	1855	0
99	20240809	172400	203038283	1855	1855	1855	1855	0
100	20240809	172300	203038283	1855	1855	1855	1855	0
101	20240809	172200	203038283	1855	1855	1855	1855	0
102	20240809	172100	203038283	1855	1855	1855	1855	0
103	20240809	172000	203038283	1855	1855	1855	1855	0
104	20240809	171900	203038283	1855	1855	1855	1855	0
105	20240809	171800	203038283	1855	1855	1855	1855	0
106	20240809	171700	203038283	1855	1855	1855	1855	0
107	20240809	171600	203038283	1855	1855	1855	1855	0
108	20240809	171500	203038283	1855	1855	1855	1855	0
109	20240809	171400	203038283	1855	1855	1855	1855	0
110	20240809	171300	203038283	1855	1855	1855	1855	0
111	20240809	171200	203038283	1855	1855	1855	1855	0
112	20240809	171100	203038283	1855	1855	1855	1855	0
113	20240809	171000	203038283	1855	1855	1855	1855	0
114	20240809	170900	203038283	1855	1855	1855	1855	0
115	20240809	170800	203038283	1855	1855	1855	1855	0
116	20240809	170700	203038283	1855	1855	1855	1855	0
117	20240809	170600	203038283	1855	1855	1855	1855	0
118	20240809	170500	203038283	1855	1855	1855	1855	0
119	20240809	170400	203038283	1855	1855	1855	1855	0
120	20240809	170300	203038283	1855	1855	1855	1855	0
121	20240809	170200	203038283	1855	1855	1855	1855	0
122	20240809	170100	203038283	1855	1855	1855	1855	459
123	20240809	170000	203038283	1855	1855	1855	1855	0
124	20240809	165900	203038283	1855	1855	1855	1855	0
125	20240809	165800	203038283	1855	1855	1855	1855	0
126	20240809	165700	203038283	1855	1855	1855	1855	0
127	20240809	165600	203038283	1855	1855	1855	1855	0
128	20240809	165500	203038283	1855	1855	1855	1855	0
129	20240809	165400	203038283	1855	1855	1855	1855	0
130	20240809	165300	203038283	1855	1855	1855	1855	0
131	20240809	165200	203038283	1855	1855	1855	1855	0
132	20240809	165100	203038283	1855	1855	1855	1855	0
133	20240809	165000	203038283	1855	1855	1855	1855	0
134	20240809	164900	203038283	1855	1855	1855	1855	0
135	20240809	164800	203038283	1855	1855	1855	1855	0
136	20240809	164700	203038283	1855	1855	1855	1855	0
137	20240809	164600	203038283	1855	1855	1855	1855	0
138	20240809	164500	203038283	1855	1855	1855	1855	0
139	20240809	164400	203038283	1855	1855	1855	1855	0
140	20240809	164300	203038283	1855	1855	1855	1855	0
141	20240809	164200	203038283	1855	1855	1855	1855	0
142	20240809	164100	203038283	1855	1855	1855	1855	0
143	20240809	164000	203038283	1855	1855	1855	1855	0
144	20240809	163900	203038283	1855	1855	1855	1855	0
145	20240809	163800	203038283	1855	1855	1855	1855	0
146	20240809	163700	203038283	1855	1855	1855	1855	0
147	20240809	163600	203038283	1855	1855	1855	1855	0
148	20240809	163500	203038283	1855	1855	1855	1855	0
149	20240809	163400	203038283	1855	1855	1855	1855	0
150	20240809	163300	203038283	1855	1855	1855	1855	0
151	20240809	163200	203038283	1855	1855	1855	1855	0
152	20240809	163100	203038283	1855	1855	1855	1855	459
153	20240809	163000	203038283	1855	1855	1855	1855	0
154	20240809	162900	203038283	1855	1855	1855	1855	0
155	20240809	162800	203038283	1855	1855	1855	1855	0
156	20240809	162700	203038283	1855	1855	1855	1855	0
157	20240809	162600	203038283	1855	1855	1855	1855	0
158	20240809	162500	203038283	1855	1855	1855	1855	0
159	20240809	162400	203038283	1855	1855	1855	1855	0
160	20240809	162300	203038283	1855	1855	1855	1855	0
161	20240809	162200	203038283	1855	1855	1855	1855	0
162	20240809	162100	203038283	1855	1855	1855	1855	0
163	20240809	162000	203038283	1855	1855	1855	1855	0
164	20240809	161900	203038283	1855	1855	1855	1855	0
165	20240809	161800	203038283	1855	1855	1855	1855	0
166	20240809	161700	203038283	1855	1855	1855	1855	0
167	20240809	161600	203038283	1855	1855	1855	1855	0
168	20240809	161500	203038283	1855	1855	1855	1855	0
169	20240809	161400	203038283	1855	1855	1855	1855	0
170	20240809	161300	203038283	1855	1855	1855	1855	0
171	20240809	161200	203038283	1855	1855	1855	1855	0
172	20240809	161100	203038283	1855	1855	1855	1855	0
173	20240809	161000	203038283	1855	1855	1855	1855	0
174	20240809	160900	203038283	1855	1855	1855	1855	0
175	20240809	160800	203038283	1855	1855	1855	1855	0
176	20240809	160700	203038283	1855	1855	1855	1855	0
177	20240809	160600	203038283	1855	1855	1855	1855	0
178	20240809	160500	203038283	1855	1855	1855	1855	0
179	20240809	160400	203038283	1855	1855	1855	1855	0
180	20240809	160300	203038283	1855	1855	1855	1855	0
181	20240809	160200	203038283	1855	1855	1855	1855	0
182	20240809	160100	203038283	1855	1855	1855	1855	459
183	20240809	160000	203038283	1855	1855	1855	1855	0
184	20240809	155900	203038283	1855	1855	1855	1855	0
185	20240809	155800	203038283	1855	1855	1855	1855	0
186	20240809	155700	203038283	1855	1855	1855	1855	0
187	20240809	155600	203038283	1855	1855	1855	1855	0
188	20240809	155500	203038283	1855	1855	1855	1855	0
189	20240809	155400	203038283	1855	1855	1855	1855	0
190	20240809	155300	203038283	1855	1855	1855	1855	0
191	20240809	155200	203038283	1855	1855	1855	1855	0
192	20240809	155100	203038283	1855	1855	1855	1855	0
193	20240809	155000	203038283	1855	1855	1855	1855	0
194	20240809	154900	203038283	1855	1855	1855	1855	0
195	20240809	154800	203038283	1855	1855	1855	1855	0
196	20240809	154700	203038283	1855	1855	1855	1855	0
197	20240809	154600	203038283	1855	1855	1855	1855	0
198	20240809	154500	203038283	1855	1855	1855	1855	0
199	20240809	154400	203038283	1855	1855	1855	1855	0
200	20240809	154300	203038283	1855	1855	1855	1855	0
201	20240809	154200	203038283	1855	1855	1855	1855	0
202	20240809	154100	203038283	1855	1855	1855	1855	0
203	20240809	154000	203038283	1855	1855	1855	1855	0
204	20240809	153900	203038283	1855	1855	1855	1855	0
205	20240809	153800	203038283	1855	1855	1855	1855	0
206	20240809	153700	203038283	1855	1855	1855	1855	0
207	20240809	153600	203038283	1855	1855	1855	1855	0
208	20240809	153500	203038283	1855	1855	1855	1855	0
209	20240809	153400	203038283	1855	1855	1855	1855	0
210	20240809	153300	203038283	1855	1855	1855	1855	0
211	20240809	153200	203038283	1855	1855	1855	1855	0
212	20240809	153100	203038283	1855	1855	1855	1855	459
213	20240809	153000	203038283	1855	1855	1855	1855	459
214	20240809	152900	202186838	1854	1854	1854	1854	0
215	20240809	152800	202186838	1854	1854	1854	1854	0
216	20240809	152700	202186838	1854	1854	1854	1854	0
217	20240809	152600	202186838	1854	1854	1854	1854	0
218	20240809	152500	202186838	1854	1854	1854	1854	0
219	20240809	152400	202186838	1854	1854	1854	1854	0
220	20240809	152300	202186838	1854	1854	1854	1854	0
221	20240809	152200	202186838	1854	1854	1854	1854	0
222	20240809	152100	202186838	1854	1854	1854	1854	0
223	20240809	152000	202186838	1854	1854	1854	1854	0
224	20240809	151900	202186838	1854	1854	1854	1854	0
225	20240809	151800	202186838	1854	1854	1854	1854	0
226	20240809	151700	202186838	1854	1854	1854	1854	185
227	20240809	151600	201843848	1855	1855	1855	1855	0
228	20240809	151500	201843848	1855	1855	1855	1855	26
229	20240809	151400	201795618	1855	1855	1855	1855	0
230	20240809	151300	201795618	1855	1855	1855	1855	651
231	20240809	151200	200588013	1855	1855	1855	1855	0
232	20240809	151100	200588013	1855	1855	1855	1855	0
233	20240809	151000	200588013	1855	1855	1855	1855	0
234	20240809	150900	200588013	1855	1855	1855	1855	0
235	20240809	150800	200588013	1855	1855	1855	1855	0
236	20240809	150700	200588013	1855	1855	1855	1855	0
237	20240809	150600	200588013	1855	1855	1855	1855	27
238	20240809	150500	200537928	1855	1855	1855	1855	0
239	20240809	150400	200537928	1855	1855	1855	1855	36
240	20240809	150300	200471148	1855	1855	1855	1855	0
241	20240809	150200	200471148	1855	1855	1855	1855	0
242	20240809	150100	200471148	1855	1855	1855	1855	100
243	20240809	150000	200285648	1855	1855	1855	1855	46
244	20240809	145900	200200318	1855	1855	1855	1855	47
245	20240809	145800	200113133	1855	1855	1855	1855	0
246	20240809	145700	200113133	1855	1855	1855	1855	16
247	20240809	145600	200083453	1855	1855	1855	1855	16
248	20240809	145500	200053773	1855	1855	1855	1855	39
249	20240809	145400	199981428	1855	1855	1855	1855	15
250	20240809	145300	199953603	1855	1855	1855	1855	16
251	20240809	145200	199923923	1854	1854	1854	1854	0
252	20240809	145100	199923923	1854	1853	1854	1853	2
253	20240809	145000	199920216	1852	1852	1853	1852	3328
254	20240809	144900	193754581	1852	1854	1854	1852	1000
255	20240809	144800	191902534	1854	1861	1861	1854	5264
256	20240809	144700	182134539	1861	1859	1861	1859	25
257	20240809	144600	182088017	1858	1858	1858	1858	1
258	20240809	144500	182086159	1857	1857	1857	1857	1
259	20240809	144400	182084302	1857	1857	1857	1857	1311
260	20240809	144300	179649775	1857	1857	1857	1857	39
261	20240809	144200	179577352	1857	1857	1857	1857	15
262	20240809	144100	179549497	1857	1857	1857	1857	0
263	20240809	144000	179549497	1857	1857	1857	1857	16
264	20240809	143900	179519785	1857	1857	1857	1857	39
265	20240809	143800	179447362	1857	1856	1857	1856	232
266	20240809	143700	179016654	1857	1857	1857	1854	2204
267	20240809	143600	174929767	1857	1857	1857	1857	16
268	20240809	143500	174900055	1857	1857	1857	1857	23
269	20240809	143400	174857344	1857	1857	1857	1857	16
270	20240809	143300	174827632	1857	1857	1857	1857	16
271	20240809	143200	174797920	1857	1857	1857	1857	16
272	20240809	143100	174768208	1857	1857	1857	1857	41
273	20240809	143000	174692071	1857	1857	1857	1857	16
274	20240809	142900	174662359	1855	1855	1855	1855	0
275	20240809	142800	174662359	1855	1855	1855	1855	0
276	20240809	142700	174662359	1855	1854	1855	1854	1361
277	20240809	142600	172137856	1855	1855	1855	1855	39
278	20240809	142500	172065511	1855	1855	1855	1855	15
279	20240809	142400	172037686	1854	1855	1855	1854	66
280	20240809	142300	171915306	1855	1855	1855	1855	0
281	20240809	142200	171915306	1855	1855	1855	1855	39
282	20240809	142100	171842961	1855	1855	1855	1855	16
283	20240809	142000	171813281	1855	1855	1855	1855	15
284	20240809	141900	171785456	1855	1855	1855	1855	16
285	20240809	141800	171755776	1854	1853	1854	1853	5
286	20240809	141700	171746508	1853	1854	1854	1853	51
287	20240809	141600	171651990	1855	1855	1855	1855	16
288	20240809	141500	171622310	1855	1855	1855	1855	16
289	20240809	141400	171592630	1853	1853	1853	1853	4
290	20240809	141300	171585218	1853	1855	1855	1852	46
291	20240809	141200	171499937	1854	1854	1854	1854	22
292	20240809	141100	171459149	1854	1854	1854	1854	2
293	20240809	141000	171455441	1853	1853	1854	1853	2033
294	20240809	140900	167686328	1853	1854	1854	1853	48
295	20240809	140800	167597351	1855	1855	1855	1855	15
296	20240809	140700	167569526	1855	1855	1855	1855	16
297	20240809	140600	167539846	1854	1853	1854	1853	7
298	20240809	140500	167526869	1852	1852	1852	1852	0
299	20240809	140400	167526869	1852	1852	1852	1852	1
300	20240809	140300	167525017	1852	1851	1852	1851	86
301	20240809	140200	167365829	1852	1852	1852	1850	1160
302	20240809	140100	165219772	1853	1853	1853	1853	0
303	20240809	140000	165219772	1853	1851	1853	1851	32
304	20240809	135900	165160538	1851	1852	1852	1851	39
305	20240809	135800	165088333	1851	1851	1851	1851	0
306	20240809	135700	165088333	1851	1854	1854	1851	3354
307	20240809	135600	158879970	1854	1854	1854	1854	5
308	20240809	135500	158870700	1854	1854	1854	1854	232
309	20240809	135400	158440572	1854	1854	1854	1854	16
310	20240809	135300	158410908	1854	1854	1854	1854	23
311	20240809	135200	158368266	1854	1854	1854	1854	39
312	20240809	135100	158295960	1854	1854	1854	1854	55
313	20240809	135000	158193990	1853	1853	1853	1853	2295
314	20240809	134900	153941355	1851	1854	1854	1851	1148
315	20240809	134800	151816310	1854	1854	1854	1854	16
316	20240809	134700	151786646	1854	1854	1854	1854	1
317	20240809	134600	151784792	1854	1854	1854	1854	16
318	20240809	134500	151755128	1854	1854	1854	1854	38
319	20240809	134400	151684676	1853	1853	1853	1853	0
320	20240809	134300	151684676	1853	1856	1856	1853	4000
321	20240809	134200	144270273	1857	1857	1857	1857	16
322	20240809	134100	144240561	1856	1856	1856	1856	4
323	20240809	134000	144233137	1855	1855	1855	1855	4
324	20240809	133900	144225717	1855	1854	1855	1854	8
325	20240809	133800	144210883	1854	1853	1854	1853	5
326	20240809	133700	144201616	1853	1853	1855	1852	77
327	20240809	133600	144058951	1853	1852	1853	1852	5
328	20240809	133500	144049688	1852	1854	1854	1851	52
329	20240809	133400	143953358	1853	1856	1856	1852	63
330	20240809	133300	143836539	1857	1857	1857	1857	39
331	20240809	133200	143764116	1857	1857	1857	1857	16
332	20240809	133100	143734404	1857	1857	1857	1857	16
333	20240809	133000	143704692	1857	1857	1857	1857	16
334	20240809	132900	143674980	1857	1857	1857	1857	0
335	20240809	132800	143674980	1857	1857	1857	1857	51
336	20240809	132700	143580273	1857	1857	1857	1857	16
337	20240809	132600	143550561	1857	1857	1857	1857	16
338	20240809	132500	143520849	1857	1857	1857	1857	16
339	20240809	132400	143491137	1857	1857	1857	1857	39
340	20240809	132300	143418714	1857	1857	1857	1857	0
341	20240809	132200	143418714	1857	1857	1857	1857	15
342	20240809	132100	143390859	1857	1857	1857	1857	16
343	20240809	132000	143361147	1857	1857	1857	1857	39
344	20240809	131900	143288724	1857	1857	1857	1857	16
345	20240809	131800	143259012	1857	1857	1857	1857	15
346	20240809	131700	143231157	1857	1857	1857	1857	0
347	20240809	131600	143231157	1857	1857	1857	1857	39
348	20240809	131500	143158734	1857	1857	1857	1857	16
349	20240809	131400	143129022	1857	1857	1857	1857	16
350	20240809	131300	143099310	1857	1857	1857	1857	16
351	20240809	131200	143069598	1857	1856	1857	1856	25
352	20240809	131100	143023175	1855	1855	1855	1855	0
353	20240809	131000	143023175	1855	1855	1855	1855	2
354	20240809	130900	143019465	1854	1856	1856	1854	302
355	20240809	130800	142459482	1857	1856	1857	1856	18
356	20240809	130700	142426058	1856	1856	1856	1856	18
357	20240809	130600	142392650	1856	1856	1856	1856	15
358	20240809	130500	142364810	1855	1855	1855	1855	0
359	20240809	130400	142364810	1855	1855	1856	1855	20
360	20240809	130300	142327694	1854	1853	1854	1853	10
361	20240809	130200	142309160	1853	1856	1856	1853	455
362	20240809	130100	141465684	1856	1856	1856	1856	15
363	20240809	130000	141437844	1856	1856	1856	1856	49
364	20240809	125900	141346900	1856	1856	1856	1856	0
365	20240809	125800	141346900	1856	1856	1856	1856	0
366	20240809	125700	141346900	1856	1856	1856	1856	0
367	20240809	125600	141346900	1856	1856	1856	1856	0
368	20240809	125500	141346900	1856	1856	1856	1856	0
369	20240809	125400	141346900	1856	1856	1856	1856	0
370	20240809	125300	141346900	1856	1856	1856	1856	0
371	20240809	125200	141346900	1856	1856	1856	1856	0
372	20240809	125100	141346900	1856	1856	1856	1856	0
373	20240809	125000	141346900	1856	1856	1856	1856	0
374	20240809	124900	141346900	1856	1856	1856	1856	0
375	20240809	124800	141346900	1856	1856	1856	1856	0
376	20240809	124700	141346900	1856	1856	1856	1856	0
377	20240809	124600	141346900	1856	1856	1856	1856	0
378	20240809	124500	141346900	1856	1856	1856	1856	0
379	20240809	124400	141346900	1856	1856	1856	1856	0
380	20240809	124300	141346900	1856	1856	1856	1856	0
381	20240809	124200	141346900	1856	1856	1856	1856	0
382	20240809	124100	141346900	1856	1856	1856	1856	0
383	20240809	124000	141346900	1856	1856	1856	1856	0
384	20240809	123900	141346900	1856	1856	1856	1856	0
385	20240809	123800	141346900	1856	1856	1856	1856	21
386	20240809	123700	141307924	1855	1855	1855	1855	6
387	20240809	123600	141296794	1855	1853	1855	1853	15
388	20240809	123500	141268985	1853	1855	1855	1853	1296
389	20240809	123400	138867426	1856	1856	1856	1856	0
390	20240809	123300	138867426	1856	1856	1856	1856	0
391	20240809	123200	138867426	1856	1856	1856	1856	0
392	20240809	123100	138867426	1856	1859	1859	1856	1081
393	20240809	123000	136860933	1860	1863	1863	1860	4562
394	20240809	122900	128375595	1865	1865	1865	1865	0
395	20240809	122800	128375595	1865	1865	1865	1865	0
396	20240809	122700	128375595	1865	1865	1865	1865	0
397	20240809	122600	128375595	1865	1865	1865	1865	0
398	20240809	122500	128375595	1865	1864	1865	1864	3
399	20240809	122400	128370002	1863	1863	1863	1863	0
400	20240809	122300	128370002	1863	1863	1863	1863	1
401	20240809	122200	128368139	1863	1863	1863	1863	0
402	20240809	122100	128368139	1863	1863	1863	1863	0
403	20240809	122000	128368139	1863	1863	1863	1863	0
404	20240809	121900	128368139	1863	1863	1863	1863	0
405	20240809	121800	128368139	1863	1863	1863	1863	0
406	20240809	121700	128368139	1863	1863	1863	1863	0
407	20240809	121600	128368139	1863	1863	1863	1863	0
408	20240809	121500	128368139	1863	1863	1863	1863	0
409	20240809	121400	128368139	1863	1863	1863	1863	0
410	20240809	121300	128368139	1863	1863	1863	1863	0
411	20240809	121200	128368139	1863	1863	1863	1863	0
412	20240809	121100	128368139	1863	1863	1863	1863	0
413	20240809	121000	128368139	1863	1863	1863	1863	0
414	20240809	120900	128368139	1863	1863	1863	1863	3
415	20240809	120800	128362550	1865	1865	1865	1865	0
416	20240809	120700	128362550	1865	1865	1865	1865	0
417	20240809	120600	128362550	1865	1865	1865	1865	0
418	20240809	120500	128362550	1865	1865	1865	1865	0
419	20240809	120400	128362550	1865	1862	1865	1862	2
420	20240809	120300	128358823	1865	1861	1865	1861	4
421	20240809	120200	128351370	1865	1864	1865	1861	3
422	20240809	120100	128345780	1859	1860	1860	1859	3
423	20240809	120000	128340202	1860	1865	1865	1859	862
424	20240809	115900	126736529	1866	1864	1866	1864	45
425	20240809	115800	126652578	1863	1863	1863	1863	4
426	20240809	115700	126645126	1862	1860	1865	1860	1148
427	20240809	115600	124507450	1860	1865	1865	1859	51
428	20240809	115500	124412351	1864	1864	1864	1864	5
429	20240809	115400	124403031	1866	1862	1866	1862	96
430	20240809	115300	124223946	1862	1860	1862	1860	16
431	20240809	115200	124194171	1860	1861	1861	1860	111
432	20240809	115100	123987690	1860	1858	1865	1858	38
433	20240809	115000	123916881	1858	1865	1865	1858	163
434	20240809	114900	123613049	1864	1864	1864	1864	1
435	20240809	114800	123611185	1863	1862	1863	1862	13
436	20240809	114700	123586972	1862	1857	1865	1857	1178
437	20240809	114600	121398103	1857	1865	1865	1857	33
438	20240809	114500	121336582	1864	1860	1864	1860	139
439	20240809	114400	121077498	1860	1858	1860	1858	14
440	20240809	114300	121051472	1859	1865	1865	1857	1873
441	20240809	114200	117569201	1866	1866	1866	1866	65
442	20240809	114100	117447911	1866	1866	1866	1866	38
443	20240809	114000	117377003	1866	1866	1866	1866	41
444	20240809	113900	117300497	1866	1866	1866	1866	38
445	20240809	113800	117229589	1866	1866	1866	1866	38
446	20240809	113700	117158681	1866	1866	1866	1866	46
447	20240809	113600	117072845	1866	1866	1866	1866	38
448	20240809	113500	117001937	1866	1866	1866	1866	61
449	20240809	113400	116888111	1866	1866	1866	1866	19
450	20240809	113300	116852657	1866	1866	1866	1866	38
451	20240809	113200	116781749	1866	1866	1866	1866	67
452	20240809	113100	116656727	1866	1866	1866	1866	19
453	20240809	113000	116621273	1866	1866	1866	1866	60
454	20240809	112900	116509313	1866	1866	1866	1866	38
455	20240809	112800	116438405	1866	1866	1866	1866	46
456	20240809	112700	116352569	1866	1866	1866	1866	38
457	20240809	112600	116281661	1866	1866	1866	1866	38
458	20240809	112500	116210753	1866	1866	1866	1866	42
459	20240809	112400	116132381	1866	1866	1866	1866	38
460	20240809	112300	116061473	1866	1866	1866	1866	82
461	20240809	112200	115908461	1865	1864	1865	1864	1127
462	20240809	112100	113807732	1865	1865	1865	1864	90
463	20240809	112000	113639901	1865	1865	1865	1865	62
464	20240809	111900	113524271	1865	1865	1865	1865	19
465	20240809	111800	113488836	1864	1864	1865	1864	67
466	20240809	111700	113363923	1864	1864	1864	1864	38
467	20240809	111600	113293091	1864	1864	1864	1864	19
468	20240809	111500	113257675	1865	1864	1865	1864	63
469	20240809	111400	113140211	1864	1864	1864	1864	38
470	20240809	111300	113069379	1864	1864	1865	1864	46
471	20240809	111200	112983621	1864	1864	1864	1864	38
472	20240809	111100	112912789	1864	1864	1864	1864	38
473	20240809	111000	112841957	1865	1868	1868	1864	4875
474	20240809	110900	103747085	1869	1869	1869	1867	59
475	20240809	110800	103636818	1869	1864	1870	1864	568
476	20240809	110700	102577885	1863	1863	1863	1863	1021
477	20240809	110600	100675762	1863	1859	1863	1859	54
478	20240809	110500	100575182	1859	1857	1859	1857	2282
479	20240809	110400	96335230	1858	1862	1863	1858	218
480	20240809	110300	95929645	1864	1864	1864	1864	64
481	20240809	110200	95810349	1864	1867	1868	1862	4248
482	20240809	110100	87892933	1866	1868	1868	1866	122
483	20240809	110000	87665063	1867	1864	1867	1864	58
484	20240809	105900	87556793	1864	1862	1864	1862	10
485	20240809	105800	87538165	1861	1856	1868	1856	14
486	20240809	105700	87512104	1857	1869	1869	1856	1978
487	20240809	105600	83834812	1869	1868	1869	1868	42
488	20240809	105500	83756315	1867	1869	1869	1867	40
489	20240809	105400	83681595	1869	1869	1869	1869	38
490	20240809	105300	83610573	1868	1867	1869	1867	33
491	20240809	105200	83548941	1867	1867	1867	1867	38
492	20240809	105100	83477995	1867	1865	1868	1865	95
493	20240809	105000	83300696	1864	1864	1864	1864	2
494	20240809	104900	83296968	1863	1862	1863	1862	23
495	20240809	104800	83254140	1865	1864	1865	1862	116
496	20240809	104700	83037930	1862	1862	1862	1862	2
497	20240809	104600	83034206	1861	1859	1862	1859	15
498	20240809	104500	83006285	1861	1860	1861	1860	50
499	20240809	104400	82913242	1859	1858	1860	1858	27
500	20240809	104300	82863035	1858	1857	1859	1857	1152
501	20240809	104200	80721479	1857	1861	1861	1856	1772
502	20240809	104100	77430797	1861	1857	1863	1856	3300
503	20240809	104000	71304000	1858	1865	1865	1858	301
504	20240809	103900	70743598	1866	1869	1872	1866	4540
505	20240809	103800	62260472	1868	1867	1868	1867	56
506	20240809	103700	62155914	1867	1866	1868	1866	12
507	20240809	103600	62133518	1865	1859	1865	1859	12
508	20240809	103500	62111172	1859	1861	1861	1858	1166
509	20240809	103400	59943576	1861	1861	1861	1858	2365
510	20240809	103300	55549213	1859	1859	1860	1859	39
511	20240809	103200	55476676	1860	1860	1860	1859	86
512	20240809	103100	55316717	1859	1858	1859	1858	37
513	20240809	103000	55247942	1857	1856	1857	1856	16
514	20240809	102900	55218233	1855	1853	1856	1853	22
515	20240809	102800	55177439	1854	1853	1854	1853	44
516	20240809	102700	55095886	1853	1853	1853	1853	916
517	20240809	102600	53398538	1853	1853	1853	1853	39
518	20240809	102500	53326271	1853	1853	1853	1853	38
519	20240809	102400	53255857	1853	1853	1853	1853	65
520	20240809	102300	53135412	1853	1853	1853	1853	19
521	20240809	102200	53100205	1854	1854	1854	1854	61
522	20240809	102100	52987111	1854	1854	1854	1854	41
523	20240809	102000	52911097	1854	1853	1854	1853	35
524	20240809	101900	52846223	1855	1857	1858	1855	70
525	20240809	101800	52716226	1859	1858	1862	1858	4506
526	20240809	101700	44337120	1857	1865	1871	1856	508
527	20240809	101600	43390440	1865	1851	1865	1850	405
528	20240809	101500	42638015	1851	1851	1851	1850	270
529	20240809	101400	42138246	1851	1850	1851	1849	58
530	20240809	101300	42030903	1851	1851	1851	1851	38
531	20240809	101200	41960565	1851	1851	1851	1851	598
532	20240809	101100	40853667	1851	1851	1851	1851	19
533	20240809	101000	40818498	1851	1851	1851	1851	38
534	20240809	100900	40748160	1851	1851	1851	1851	66
535	20240809	100800	40625994	1851	1851	1851	1851	19
536	20240809	100700	40590825	1851	1851	1851	1851	64
537	20240809	100600	40472361	1851	1852	1852	1851	54
538	20240809	100500	40372385	1852	1852	1852	1852	32
539	20240809	100400	40313121	1852	1852	1852	1851	52
540	20240809	100300	40216818	1852	1852	1852	1852	38
541	20240809	100200	40146442	1852	1852	1852	1851	63
542	20240809	100100	40029767	1851	1849	1851	1849	7
543	20240809	100000	40016822	1849	1849	1852	1849	62
544	20240809	095900	39902151	1849	1849	1849	1849	0
545	20240809	095800	39902151	1849	1849	1849	1849	0
546	20240809	095700	39902151	1849	1849	1849	1849	0
547	20240809	095600	39902151	1849	1849	1849	1849	100
548	20240809	095500	39717251	1849	1849	1849	1849	1005
549	20240809	095400	37859006	1849	1849	1849	1849	1757
550	20240809	095300	34610313	1849	1849	1849	1849	2295
551	20240809	095200	30366858	1848	1848	1848	1848	0
552	20240809	095100	30366858	1848	1848	1848	1848	0
553	20240809	095000	30366858	1848	1848	1848	1848	0
554	20240809	094900	30366858	1848	1848	1848	1848	0
555	20240809	094800	30366858	1848	1848	1848	1848	1721
556	20240809	094700	27186450	1846	1847	1847	1846	50
557	20240809	094600	27094134	1848	1851	1851	1848	3321
558	20240809	094500	20950446	1852	1852	1852	1852	0
559	20240809	094400	20950446	1852	1852	1852	1852	1
560	20240809	094300	20948594	1851	1851	1851	1851	0
561	20240809	094200	20948594	1851	1851	1851	1851	0
562	20240809	094100	20948594	1851	1851	1851	1851	0
563	20240809	094000	20948594	1851	1854	1854	1851	3000
564	20240809	093900	15392122	1854	1855	1855	1854	112
565	20240809	093800	15184472	1855	1855	1855	1855	1
566	20240809	093700	15182617	1855	1855	1855	1855	3
567	20240809	093600	15177052	1855	1855	1855	1855	0
568	20240809	093500	15177052	1855	1855	1855	1855	0
569	20240809	093400	15177052	1855	1855	1855	1855	0
570	20240809	093300	15177052	1855	1855	1855	1855	0
571	20240809	093200	15177052	1855	1858	1858	1855	64
572	20240809	093100	15058266	1856	1857	1858	1856	162
573	20240809	093000	14757586	1856	1856	1856	1856	0
574	20240809	092900	14757586	1856	1859	1859	1856	30
575	20240809	092800	14701900	1860	1860	1860	1860	0
576	20240809	092700	14701900	1860	1860	1860	1860	10
577	20240809	092600	14683300	1860	1863	1863	1860	2231
578	20240809	092500	10533628	1872	1866	1872	1866	743
579	20240809	092400	9147172	1867	1866	1867	1866	14
580	20240809	092300	9121036	1864	1864	1864	1864	0
581	20240809	092200	9121036	1864	1864	1864	1864	0
582	20240809	092100	9121036	1864	1864	1864	1864	0
583	20240809	092000	9121036	1864	1864	1864	1864	1
584	20240809	091900	9119172	1863	1866	1866	1863	3
585	20240809	091800	9113578	1867	1867	1867	1867	1
586	20240809	091700	9111711	1866	1872	1872	1866	739
587	20240809	091600	7731259	1864	1863	1864	1863	3
588	20240809	091500	7725669	1875	1855	1875	1855	110
589	20240809	091400	7520503	1875	1850	1875	1850	1506
590	20240809	091300	4716587	1858	1839	1858	1839	529
591	20240809	091200	3737785	1838	1838	1838	1838	1
592	20240809	091100	3735947	1835	1835	1835	1835	0
593	20240809	091000	3735947	1835	1835	1835	1835	0
594	20240809	090900	3735947	1835	1855	1855	1835	159
595	20240809	090800	3443770	1855	1850	1855	1850	627
596	20240809	090700	2282997	1850	1837	1850	1837	26
597	20240809	090600	2235066	1849	1848	1849	1848	300
598	20240809	090500	1680376	1849	1849	1849	1849	153
599	20240809	090400	1397479	1849	1849	1849	1849	2
600	20240809	090300	1393781	1850	1850	1850	1850	0
601	20240809	090200	1393781	1850	1850	1850	1850	200
602	20240809	090100	1023781	1850	1840	1850	1840	306
603	20240809	090000	459597	1839	1831	1839	1831	251