KissMeData/016090/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190000	44173856	1879	1879	1879	1879	758
3	20240822	185900	44173856	1879	1879	1879	1879	0
4	20240822	185800	44173856	1879	1879	1879	1879	0
5	20240822	185700	44173856	1879	1879	1879	1879	0
6	20240822	185600	44173856	1879	1879	1879	1879	0
7	20240822	185500	44173856	1879	1879	1879	1879	0
8	20240822	185400	44173856	1879	1879	1879	1879	0
9	20240822	185300	44173856	1879	1879	1879	1879	0
10	20240822	185200	44173856	1879	1879	1879	1879	0
11	20240822	185100	44173856	1879	1879	1879	1879	0
12	20240822	185000	44173856	1879	1879	1879	1879	0
13	20240822	184900	44173856	1879	1879	1879	1879	0
14	20240822	184800	44173856	1879	1879	1879	1879	0
15	20240822	184700	44173856	1879	1879	1879	1879	0
16	20240822	184600	44173856	1879	1879	1879	1879	0
17	20240822	184500	44173856	1879	1879	1879	1879	0
18	20240822	184400	44173856	1879	1879	1879	1879	0
19	20240822	184300	44173856	1879	1879	1879	1879	0
20	20240822	184200	44173856	1879	1879	1879	1879	0
21	20240822	184100	44173856	1879	1879	1879	1879	0
22	20240822	184000	44173856	1879	1879	1879	1879	0
23	20240822	183900	44173856	1879	1879	1879	1879	0
24	20240822	183800	44173856	1879	1879	1879	1879	0
25	20240822	183700	44173856	1879	1879	1879	1879	0
26	20240822	183600	44173856	1879	1879	1879	1879	0
27	20240822	183500	44173856	1879	1879	1879	1879	0
28	20240822	183400	44173856	1879	1879	1879	1879	0
29	20240822	183300	44173856	1879	1879	1879	1879	0
30	20240822	183200	44173856	1879	1879	1879	1879	0
31	20240822	183100	44173856	1879	1879	1879	1879	0
32	20240822	183000	44173856	1879	1879	1879	1879	758
33	20240822	182900	44173856	1879	1879	1879	1879	0
34	20240822	182800	44173856	1879	1879	1879	1879	0
35	20240822	182700	44173856	1879	1879	1879	1879	0
36	20240822	182600	44173856	1879	1879	1879	1879	0
37	20240822	182500	44173856	1879	1879	1879	1879	0
38	20240822	182400	44173856	1879	1879	1879	1879	0
39	20240822	182300	44173856	1879	1879	1879	1879	0
40	20240822	182200	44173856	1879	1879	1879	1879	0
41	20240822	182100	44173856	1879	1879	1879	1879	0
42	20240822	182000	44173856	1879	1879	1879	1879	0
43	20240822	181900	44173856	1879	1879	1879	1879	0
44	20240822	181800	44173856	1879	1879	1879	1879	0
45	20240822	181700	44173856	1879	1879	1879	1879	0
46	20240822	181600	44173856	1879	1879	1879	1879	0
47	20240822	181500	44173856	1879	1879	1879	1879	0
48	20240822	181400	44173856	1879	1879	1879	1879	0
49	20240822	181300	44173856	1879	1879	1879	1879	0
50	20240822	181200	44173856	1879	1879	1879	1879	0
51	20240822	181100	44173856	1879	1879	1879	1879	0
52	20240822	181000	44173856	1879	1879	1879	1879	0
53	20240822	180900	44173856	1879	1879	1879	1879	0
54	20240822	180800	44173856	1879	1879	1879	1879	0
55	20240822	180700	44173856	1879	1879	1879	1879	0
56	20240822	180600	44173856	1879	1879	1879	1879	0
57	20240822	180500	44173856	1879	1879	1879	1879	0
58	20240822	180400	44173856	1879	1879	1879	1879	0
59	20240822	180300	44173856	1879	1879	1879	1879	0
60	20240822	180200	44173856	1879	1879	1879	1879	0
61	20240822	180100	44173856	1879	1879	1879	1879	0
62	20240822	180000	44173856	1879	1879	1879	1879	758
63	20240822	175900	44173856	1879	1879	1879	1879	0
64	20240822	175800	44173856	1879	1879	1879	1879	0
65	20240822	175700	44173856	1879	1879	1879	1879	0
66	20240822	175600	44173856	1879	1879	1879	1879	0
67	20240822	175500	44173856	1879	1879	1879	1879	0
68	20240822	175400	44173856	1879	1879	1879	1879	0
69	20240822	175300	44173856	1879	1879	1879	1879	0
70	20240822	175200	44173856	1879	1879	1879	1879	0
71	20240822	175100	44173856	1879	1879	1879	1879	0
72	20240822	175000	44173856	1879	1879	1879	1879	0
73	20240822	174900	44173856	1879	1879	1879	1879	0
74	20240822	174800	44173856	1879	1879	1879	1879	0
75	20240822	174700	44173856	1879	1879	1879	1879	0
76	20240822	174600	44173856	1879	1879	1879	1879	0
77	20240822	174500	44173856	1879	1879	1879	1879	0
78	20240822	174400	44173856	1879	1879	1879	1879	0
79	20240822	174300	44173856	1879	1879	1879	1879	0
80	20240822	174200	44173856	1879	1879	1879	1879	0
81	20240822	174100	44173856	1879	1879	1879	1879	0
82	20240822	174000	44173856	1879	1879	1879	1879	0
83	20240822	173900	44173856	1879	1879	1879	1879	0
84	20240822	173800	44173856	1879	1879	1879	1879	0
85	20240822	173700	44173856	1879	1879	1879	1879	0
86	20240822	173600	44173856	1879	1879	1879	1879	0
87	20240822	173500	44173856	1879	1879	1879	1879	0
88	20240822	173400	44173856	1879	1879	1879	1879	0
89	20240822	173300	44173856	1879	1879	1879	1879	0
90	20240822	173200	44173856	1879	1879	1879	1879	0
91	20240822	173100	44173856	1879	1879	1879	1879	0
92	20240822	173000	44173856	1879	1879	1879	1879	758
93	20240822	172900	44173856	1879	1879	1879	1879	0
94	20240822	172800	44173856	1879	1879	1879	1879	0
95	20240822	172700	44173856	1879	1879	1879	1879	0
96	20240822	172600	44173856	1879	1879	1879	1879	0
97	20240822	172500	44173856	1879	1879	1879	1879	0
98	20240822	172400	44173856	1879	1879	1879	1879	0
99	20240822	172300	44173856	1879	1879	1879	1879	0
100	20240822	172200	44173856	1879	1879	1879	1879	0
101	20240822	172100	44173856	1879	1879	1879	1879	0
102	20240822	172000	44173856	1879	1879	1879	1879	0
103	20240822	171900	44173856	1879	1879	1879	1879	0
104	20240822	171800	44173856	1879	1879	1879	1879	0
105	20240822	171700	44173856	1879	1879	1879	1879	0
106	20240822	171600	44173856	1879	1879	1879	1879	0
107	20240822	171500	44173856	1879	1879	1879	1879	0
108	20240822	171400	44173856	1879	1879	1879	1879	0
109	20240822	171300	44173856	1879	1879	1879	1879	0
110	20240822	171200	44173856	1879	1879	1879	1879	0
111	20240822	171100	44173856	1879	1879	1879	1879	0
112	20240822	171000	44173856	1879	1879	1879	1879	0
113	20240822	170900	44173856	1879	1879	1879	1879	0
114	20240822	170800	44173856	1879	1879	1879	1879	0
115	20240822	170700	44173856	1879	1879	1879	1879	0
116	20240822	170600	44173856	1879	1879	1879	1879	0
117	20240822	170500	44173856	1879	1879	1879	1879	0
118	20240822	170400	44173856	1879	1879	1879	1879	0
119	20240822	170300	44173856	1879	1879	1879	1879	0
120	20240822	170200	44173856	1879	1879	1879	1879	0
121	20240822	170100	44173856	1879	1879	1879	1879	0
122	20240822	170000	44173856	1879	1879	1879	1879	758
123	20240822	165900	44173856	1879	1879	1879	1879	0
124	20240822	165800	44173856	1879	1879	1879	1879	0
125	20240822	165700	44173856	1879	1879	1879	1879	0
126	20240822	165600	44173856	1879	1879	1879	1879	0
127	20240822	165500	44173856	1879	1879	1879	1879	0
128	20240822	165400	44173856	1879	1879	1879	1879	0
129	20240822	165300	44173856	1879	1879	1879	1879	0
130	20240822	165200	44173856	1879	1879	1879	1879	0
131	20240822	165100	44173856	1879	1879	1879	1879	0
132	20240822	165000	44173856	1879	1879	1879	1879	0
133	20240822	164900	44173856	1879	1879	1879	1879	0
134	20240822	164800	44173856	1879	1879	1879	1879	0
135	20240822	164700	44173856	1879	1879	1879	1879	0
136	20240822	164600	44173856	1879	1879	1879	1879	0
137	20240822	164500	44173856	1879	1879	1879	1879	0
138	20240822	164400	44173856	1879	1879	1879	1879	0
139	20240822	164300	44173856	1879	1879	1879	1879	0
140	20240822	164200	44173856	1879	1879	1879	1879	0
141	20240822	164100	44173856	1879	1879	1879	1879	0
142	20240822	164000	44173856	1879	1879	1879	1879	0
143	20240822	163900	44173856	1879	1879	1879	1879	0
144	20240822	163800	44173856	1879	1879	1879	1879	0
145	20240822	163700	44173856	1879	1879	1879	1879	0
146	20240822	163600	44173856	1879	1879	1879	1879	0
147	20240822	163500	44173856	1879	1879	1879	1879	0
148	20240822	163400	44173856	1879	1879	1879	1879	0
149	20240822	163300	44173856	1879	1879	1879	1879	0
150	20240822	163200	44173856	1879	1879	1879	1879	0
151	20240822	163100	44173856	1879	1879	1879	1879	0
152	20240822	163000	44173856	1879	1879	1879	1879	758
153	20240822	162900	44173856	1879	1879	1879	1879	0
154	20240822	162800	44173856	1879	1879	1879	1879	0
155	20240822	162700	44173856	1879	1879	1879	1879	0
156	20240822	162600	44173856	1879	1879	1879	1879	0
157	20240822	162500	44173856	1879	1879	1879	1879	0
158	20240822	162400	44173856	1879	1879	1879	1879	0
159	20240822	162300	44173856	1879	1879	1879	1879	0
160	20240822	162200	44173856	1879	1879	1879	1879	0
161	20240822	162100	44173856	1879	1879	1879	1879	0
162	20240822	162000	44173856	1879	1879	1879	1879	0
163	20240822	161900	44173856	1879	1879	1879	1879	0
164	20240822	161800	44173856	1879	1879	1879	1879	0
165	20240822	161700	44173856	1879	1879	1879	1879	0
166	20240822	161600	44173856	1879	1879	1879	1879	0
167	20240822	161500	44173856	1879	1879	1879	1879	0
168	20240822	161400	44173856	1879	1879	1879	1879	0
169	20240822	161300	44173856	1879	1879	1879	1879	0
170	20240822	161200	44173856	1879	1879	1879	1879	0
171	20240822	161100	44173856	1879	1879	1879	1879	0
172	20240822	161000	44173856	1879	1879	1879	1879	0
173	20240822	160900	44173856	1879	1879	1879	1879	0
174	20240822	160800	44173856	1879	1879	1879	1879	0
175	20240822	160700	44173856	1879	1879	1879	1879	0
176	20240822	160600	44173856	1879	1879	1879	1879	0
177	20240822	160500	44173856	1879	1879	1879	1879	0
178	20240822	160400	44173856	1879	1879	1879	1879	0
179	20240822	160300	44173856	1879	1879	1879	1879	0
180	20240822	160200	44173856	1879	1879	1879	1879	0
181	20240822	160100	44173856	1879	1879	1879	1879	0
182	20240822	160000	44173856	1879	1879	1879	1879	758
183	20240822	155900	44173856	1879	1879	1879	1879	0
184	20240822	155800	44173856	1879	1879	1879	1879	0
185	20240822	155700	44173856	1879	1879	1879	1879	0
186	20240822	155600	44173856	1879	1879	1879	1879	0
187	20240822	155500	44173856	1879	1879	1879	1879	0
188	20240822	155400	44173856	1879	1879	1879	1879	0
189	20240822	155300	44173856	1879	1879	1879	1879	0
190	20240822	155200	44173856	1879	1879	1879	1879	0
191	20240822	155100	44173856	1879	1879	1879	1879	0
192	20240822	155000	44173856	1879	1879	1879	1879	0
193	20240822	154900	44173856	1879	1879	1879	1879	0
194	20240822	154800	44173856	1879	1879	1879	1879	0
195	20240822	154700	44173856	1879	1879	1879	1879	0
196	20240822	154600	44173856	1879	1879	1879	1879	0
197	20240822	154500	44173856	1879	1879	1879	1879	0
198	20240822	154400	44173856	1879	1879	1879	1879	0
199	20240822	154300	44173856	1879	1879	1879	1879	0
200	20240822	154200	44173856	1879	1879	1879	1879	0
201	20240822	154100	44173856	1879	1879	1879	1879	0
202	20240822	154000	44173856	1879	1879	1879	1879	0
203	20240822	153900	44173856	1879	1879	1879	1879	0
204	20240822	153800	44173856	1879	1879	1879	1879	0
205	20240822	153700	44173856	1879	1879	1879	1879	0
206	20240822	153600	44173856	1879	1879	1879	1879	0
207	20240822	153500	44173856	1879	1879	1879	1879	0
208	20240822	153400	44173856	1879	1879	1879	1879	0
209	20240822	153300	44173856	1879	1879	1879	1879	0
210	20240822	153200	44173856	1879	1879	1879	1879	0
211	20240822	153100	44173856	1879	1879	1879	1879	0
212	20240822	153000	44173856	1879	1879	1879	1879	1516
213	20240822	152900	42749574	1881	1881	1881	1881	0
214	20240822	152800	42749574	1881	1881	1881	1881	0
215	20240822	152700	42749574	1881	1881	1881	1881	0
216	20240822	152600	42749574	1881	1881	1881	1881	0
217	20240822	152500	42749574	1881	1881	1881	1881	0
218	20240822	152400	42749574	1881	1881	1881	1881	0
219	20240822	152300	42749574	1881	1881	1881	1881	0
220	20240822	152200	42749574	1881	1881	1881	1881	0
221	20240822	152100	42749574	1881	1881	1881	1881	0
222	20240822	152000	42749574	1881	1881	1881	1881	0
223	20240822	151900	42749574	1881	1883	1883	1881	1000
224	20240822	151800	40868477	1886	1886	1886	1886	0
225	20240822	151700	40868477	1886	1886	1886	1886	0
226	20240822	151600	40868477	1886	1884	1886	1884	3
227	20240822	151500	40862821	1886	1884	1886	1884	4
228	20240822	151400	40855281	1885	1885	1885	1885	0
229	20240822	151300	40855281	1885	1884	1885	1884	4
230	20240822	151200	40847743	1884	1883	1884	1883	29
231	20240822	151100	40793134	1882	1882	1882	1882	126
232	20240822	151000	40556002	1882	1882	1882	1881	934
233	20240822	150900	38798544	1883	1882	1883	1882	37
234	20240822	150800	38728905	1883	1883	1883	1883	35
235	20240822	150700	38663000	1884	1887	1887	1884	360
236	20240822	150600	37984715	1886	1887	1895	1886	2177
237	20240822	150500	33874471	1889	1889	1895	1887	13
238	20240822	150400	33849905	1895	1889	1895	1887	16
239	20240822	150300	33819668	1895	1886	1896	1886	13
240	20240822	150200	33795091	1888	1886	1896	1886	15
241	20240822	150100	33766720	1888	1886	1895	1886	20
242	20240822	150000	33728874	1888	1886	1896	1886	11
243	20240822	145900	33708047	1888	1886	1888	1886	2
244	20240822	145800	33704273	1888	1888	1888	1888	0
245	20240822	145700	33704273	1888	1888	1890	1888	70
246	20240822	145600	33571978	1890	1890	1890	1890	0
247	20240822	145500	33571978	1890	1890	1890	1890	0
248	20240822	145400	33571978	1890	1885	1890	1885	33
249	20240822	145300	33509707	1887	1885	1887	1885	502
250	20240822	145200	32562437	1884	1884	1884	1884	0
251	20240822	145100	32562437	1884	1884	1884	1884	100
252	20240822	145000	32374037	1884	1884	1884	1884	0
253	20240822	144900	32374037	1884	1884	1884	1884	0
254	20240822	144800	32374037	1884	1884	1884	1884	50
255	20240822	144700	32279837	1887	1887	1887	1887	0
256	20240822	144600	32279837	1887	1887	1887	1887	0
257	20240822	144500	32279837	1887	1887	1887	1887	0
258	20240822	144400	32279837	1887	1887	1887	1887	0
259	20240822	144300	32279837	1887	1887	1887	1887	0
260	20240822	144200	32279837	1887	1883	1887	1883	6
261	20240822	144100	32268525	1885	1885	1886	1883	5
262	20240822	144000	32259103	1882	1882	1884	1882	5
263	20240822	143900	32249689	1884	1882	1884	1882	4
264	20240822	143800	32242157	1884	1882	1884	1882	4
265	20240822	143700	32234625	1884	1884	1884	1884	0
266	20240822	143600	32234625	1884	1882	1884	1882	4
267	20240822	143500	32227093	1884	1882	1884	1882	3
268	20240822	143400	32221445	1884	1882	1884	1882	558
269	20240822	143300	31170730	1883	1883	1883	1883	0
270	20240822	143200	31170730	1883	1883	1883	1883	0
271	20240822	143100	31170730	1883	1882	1883	1882	10
272	20240822	143000	31151907	1882	1882	1882	1882	0
273	20240822	142900	31151907	1882	1882	1882	1882	0
274	20240822	142800	31151907	1882	1882	1882	1882	0
275	20240822	142700	31151907	1882	1882	1882	1882	0
276	20240822	142600	31151907	1882	1882	1882	1882	0
277	20240822	142500	31151907	1882	1882	1882	1882	0
278	20240822	142400	31151907	1882	1882	1882	1882	2
279	20240822	142300	31148143	1882	1882	1882	1882	0
280	20240822	142200	31148143	1882	1882	1882	1882	0
281	20240822	142100	31148143	1882	1882	1883	1882	11
282	20240822	142000	31127435	1882	1882	1883	1882	16
283	20240822	141900	31097315	1883	1883	1883	1883	0
284	20240822	141800	31097315	1883	1882	1883	1880	208
285	20240822	141700	30706251	1882	1882	1882	1882	0
286	20240822	141600	30706251	1882	1882	1882	1882	3
287	20240822	141500	30700605	1882	1882	1882	1882	0
288	20240822	141400	30700605	1882	1882	1882	1882	0
289	20240822	141300	30700605	1882	1882	1882	1882	0
290	20240822	141200	30700605	1882	1882	1882	1882	2
291	20240822	141100	30696841	1882	1882	1882	1882	0
292	20240822	141000	30696841	1882	1882	1882	1882	0
293	20240822	140900	30696841	1882	1882	1882	1882	0
294	20240822	140800	30696841	1882	1882	1882	1882	0
295	20240822	140700	30696841	1882	1882	1882	1882	0
296	20240822	140600	30696841	1882	1882	1882	1882	4
297	20240822	140500	30689313	1883	1882	1883	1882	9
298	20240822	140400	30672372	1883	1883	1883	1882	14
299	20240822	140300	30646019	1882	1883	1883	1881	23
300	20240822	140200	30602751	1887	1887	1887	1887	0
301	20240822	140100	30602751	1887	1887	1887	1887	0
302	20240822	140000	30602751	1887	1884	1887	1884	2
303	20240822	135900	30598980	1886	1886	1886	1886	0
304	20240822	135800	30598980	1886	1886	1886	1886	0
305	20240822	135700	30598980	1886	1886	1886	1886	0
306	20240822	135600	30598980	1886	1886	1886	1886	1
307	20240822	135500	30597094	1882	1889	1896	1882	1032
308	20240822	135400	28645604	1887	1882	1888	1882	3
309	20240822	135300	28639947	1884	1884	1885	1882	9
310	20240822	135200	28622998	1882	1882	1885	1882	9
311	20240822	135100	28606051	1884	1882	1884	1882	2
312	20240822	135000	28602285	1883	1882	1883	1882	2
313	20240822	134900	28598520	1883	1882	1883	1882	6
314	20240822	134800	28587227	1882	1882	1882	1882	0
315	20240822	134700	28587227	1882	1882	1882	1882	0
316	20240822	134600	28587227	1882	1882	1882	1882	0
317	20240822	134500	28587227	1882	1882	1882	1882	0
318	20240822	134400	28587227	1882	1882	1882	1882	5
319	20240822	134300	28577817	1882	1882	1882	1882	0
320	20240822	134200	28577817	1882	1882	1882	1882	0
321	20240822	134100	28577817	1882	1882	1882	1882	0
322	20240822	134000	28577817	1882	1882	1882	1882	0
323	20240822	133900	28577817	1882	1882	1882	1882	0
324	20240822	133800	28577817	1882	1882	1882	1882	0
325	20240822	133700	28577817	1882	1882	1882	1882	0
326	20240822	133600	28577817	1882	1882	1882	1882	220
327	20240822	133500	28163777	1882	1882	1882	1882	0
328	20240822	133400	28163777	1882	1882	1882	1882	0
329	20240822	133300	28163777	1882	1882	1882	1882	10
330	20240822	133200	28144957	1882	1882	1882	1882	0
331	20240822	133100	28144957	1882	1882	1882	1882	0
332	20240822	133000	28144957	1882	1882	1882	1882	1
333	20240822	132900	28143075	1882	1882	1882	1882	0
334	20240822	132800	28143075	1882	1882	1882	1882	0
335	20240822	132700	28143075	1882	1882	1882	1882	0
336	20240822	132600	28143075	1882	1882	1882	1882	0
337	20240822	132500	28143075	1882	1882	1882	1882	0
338	20240822	132400	28143075	1882	1882	1882	1882	0
339	20240822	132300	28143075	1882	1882	1882	1882	0
340	20240822	132200	28143075	1882	1882	1882	1882	0
341	20240822	132100	28143075	1882	1882	1882	1882	0
342	20240822	132000	28143075	1882	1882	1882	1882	0
343	20240822	131900	28143075	1882	1882	1882	1882	0
344	20240822	131800	28143075	1882	1882	1882	1882	0
345	20240822	131700	28143075	1882	1882	1882	1882	9
346	20240822	131600	28126137	1882	1882	1882	1882	3
347	20240822	131500	28120491	1881	1881	1881	1881	20
348	20240822	131400	28082871	1882	1882	1882	1882	0
349	20240822	131300	28082871	1882	1882	1882	1882	0
350	20240822	131200	28082871	1882	1882	1882	1882	0
351	20240822	131100	28082871	1882	1882	1882	1882	0
352	20240822	131000	28082871	1882	1882	1882	1882	0
353	20240822	130900	28082871	1882	1882	1882	1882	0
354	20240822	130800	28082871	1882	1882	1882	1882	0
355	20240822	130700	28082871	1882	1882	1882	1882	0
356	20240822	130600	28082871	1882	1882	1882	1882	0
357	20240822	130500	28082871	1882	1882	1882	1882	0
358	20240822	130400	28082871	1882	1882	1882	1882	0
359	20240822	130300	28082871	1882	1882	1882	1882	1
360	20240822	130200	28080989	1882	1882	1882	1882	0
361	20240822	130100	28080989	1882	1882	1882	1882	0
362	20240822	130000	28080989	1882	1882	1882	1882	6
363	20240822	125900	28069697	1882	1882	1882	1882	281
364	20240822	125800	27540855	1883	1883	1883	1883	0
365	20240822	125700	27540855	1883	1883	1883	1883	5
366	20240822	125600	27531440	1883	1883	1883	1883	220
367	20240822	125500	27117180	1883	1882	1883	1882	16
368	20240822	125400	27087065	1883	1883	1883	1883	0
369	20240822	125300	27087065	1883	1883	1883	1883	0
370	20240822	125200	27087065	1883	1883	1883	1883	0
371	20240822	125100	27087065	1883	1883	1883	1883	0
372	20240822	125000	27087065	1883	1883	1883	1883	0
373	20240822	124900	27087065	1883	1883	1883	1883	0
374	20240822	124800	27087065	1883	1883	1883	1883	0
375	20240822	124700	27087065	1883	1883	1883	1883	0
376	20240822	124600	27087065	1883	1883	1883	1883	0
377	20240822	124500	27087065	1883	1883	1883	1883	0
378	20240822	124400	27087065	1883	1883	1883	1883	6
379	20240822	124300	27075767	1883	1883	1883	1883	0
380	20240822	124200	27075767	1883	1883	1883	1883	0
381	20240822	124100	27075767	1883	1883	1883	1883	1
382	20240822	124000	27073884	1882	1882	1882	1882	0
383	20240822	123900	27073884	1882	1882	1882	1882	0
384	20240822	123800	27073884	1882	1882	1882	1882	0
385	20240822	123700	27073884	1882	1882	1882	1882	400
386	20240822	123600	26321084	1883	1883	1883	1883	0
387	20240822	123500	26321084	1883	1883	1883	1883	0
388	20240822	123400	26321084	1883	1883	1883	1883	0
389	20240822	123300	26321084	1883	1883	1883	1883	88
390	20240822	123200	26155380	1882	1882	1882	1882	0
391	20240822	123100	26155380	1882	1882	1882	1882	0
392	20240822	123000	26155380	1882	1882	1882	1882	0
393	20240822	122900	26155380	1882	1882	1882	1882	3
394	20240822	122800	26149734	1880	1880	1880	1880	0
395	20240822	122700	26149734	1880	1880	1880	1880	0
396	20240822	122600	26149734	1880	1881	1881	1880	350
397	20240822	122500	25491732	1882	1882	1882	1882	0
398	20240822	122400	25491732	1882	1881	1883	1880	106
399	20240822	122300	25292424	1882	1883	1883	1882	5
400	20240822	122200	25283012	1885	1885	1885	1885	0
401	20240822	122100	25283012	1885	1885	1885	1885	0
402	20240822	122000	25283012	1885	1884	1885	1884	3
403	20240822	121900	25277359	1884	1884	1885	1884	8
404	20240822	121800	25262283	1885	1885	1885	1885	0
405	20240822	121700	25262283	1885	1885	1885	1885	3
406	20240822	121600	25256628	1883	1885	1885	1883	12
407	20240822	121500	25234020	1883	1883	1885	1883	11
408	20240822	121400	25213297	1883	1884	1884	1883	688
409	20240822	121300	23917358	1884	1884	1884	1884	0
410	20240822	121200	23917358	1884	1884	1884	1884	0
411	20240822	121100	23917358	1884	1884	1884	1884	0
412	20240822	121000	23917358	1884	1884	1884	1884	0
413	20240822	120900	23917358	1884	1884	1884	1884	0
414	20240822	120800	23917358	1884	1884	1884	1884	0
415	20240822	120700	23917358	1884	1884	1884	1884	200
416	20240822	120600	23540558	1884	1884	1884	1884	0
417	20240822	120500	23540558	1884	1884	1884	1884	0
418	20240822	120400	23540558	1884	1884	1884	1884	200
419	20240822	120300	23163758	1885	1884	1885	1884	93
420	20240822	120200	22988455	1885	1884	1885	1884	102
421	20240822	120100	22796187	1885	1885	1885	1885	0
422	20240822	120000	22796187	1885	1884	1885	1884	3
423	20240822	115900	22790533	1885	1885	1885	1885	0
424	20240822	115800	22790533	1885	1883	1885	1883	4
425	20240822	115700	22782997	1885	1882	1885	1882	4
426	20240822	115600	22775462	1884	1884	1884	1884	0
427	20240822	115500	22775462	1884	1884	1884	1884	0
428	20240822	115400	22775462	1884	1884	1884	1884	0
429	20240822	115300	22775462	1884	1884	1884	1884	0
430	20240822	115200	22775462	1884	1884	1884	1884	0
431	20240822	115100	22775462	1884	1884	1884	1884	0
432	20240822	115000	22775462	1884	1884	1884	1884	0
433	20240822	114900	22775462	1884	1884	1884	1884	0
434	20240822	114800	22775462	1884	1884	1884	1884	0
435	20240822	114700	22775462	1884	1884	1884	1884	0
436	20240822	114600	22775462	1884	1884	1884	1884	0
437	20240822	114500	22775462	1884	1882	1888	1882	11
438	20240822	114400	22754709	1881	1881	1881	1881	0
439	20240822	114300	22754709	1881	1881	1881	1881	0
440	20240822	114200	22754709	1881	1881	1881	1881	0
441	20240822	114100	22754709	1881	1881	1881	1881	0
442	20240822	114000	22754709	1881	1881	1881	1881	0
443	20240822	113900	22754709	1881	1881	1881	1881	0
444	20240822	113800	22754709	1881	1881	1881	1881	0
445	20240822	113700	22754709	1881	1881	1881	1881	0
446	20240822	113600	22754709	1881	1881	1881	1881	1
447	20240822	113500	22752828	1880	1881	1881	1880	404
448	20240822	113400	21992905	1882	1883	1885	1882	479
449	20240822	113300	21091422	1885	1887	1887	1882	3533
450	20240822	113200	14436190	1888	1888	1888	1888	0
451	20240822	113100	14436190	1888	1888	1888	1888	0
452	20240822	113000	14436190	1888	1888	1888	1888	1
453	20240822	112900	14434302	1888	1888	1888	1888	0
454	20240822	112800	14434302	1888	1888	1888	1888	0
455	20240822	112700	14434302	1888	1888	1888	1888	0
456	20240822	112600	14434302	1888	1888	1888	1888	0
457	20240822	112500	14434302	1888	1888	1888	1888	0
458	20240822	112400	14434302	1888	1888	1888	1888	0
459	20240822	112300	14434302	1888	1888	1888	1888	0
460	20240822	112200	14434302	1888	1888	1888	1888	0
461	20240822	112100	14434302	1888	1888	1888	1888	0
462	20240822	112000	14434302	1888	1888	1888	1888	0
463	20240822	111900	14434302	1888	1888	1888	1888	0
464	20240822	111800	14434302	1888	1888	1888	1888	0
465	20240822	111700	14434302	1888	1888	1888	1888	0
466	20240822	111600	14434302	1888	1888	1888	1888	0
467	20240822	111500	14434302	1888	1888	1888	1888	0
468	20240822	111400	14434302	1888	1888	1888	1888	2
469	20240822	111300	14430526	1888	1888	1888	1888	0
470	20240822	111200	14430526	1888	1888	1888	1888	0
471	20240822	111100	14430526	1888	1888	1888	1888	0
472	20240822	111000	14430526	1888	1887	1888	1887	194
473	20240822	110900	14064445	1886	1886	1886	1886	0
474	20240822	110800	14064445	1886	1886	1886	1886	0
475	20240822	110700	14064445	1886	1886	1886	1886	170
476	20240822	110600	13743825	1886	1886	1886	1886	0
477	20240822	110500	13743825	1886	1886	1886	1886	0
478	20240822	110400	13743825	1886	1886	1886	1886	140
479	20240822	110300	13479785	1886	1886	1886	1886	362
480	20240822	110200	12797053	1886	1886	1886	1886	0
481	20240822	110100	12797053	1886	1886	1886	1886	5
482	20240822	110000	12787623	1886	1886	1886	1886	1
483	20240822	105900	12785737	1886	1886	1886	1886	0
484	20240822	105800	12785737	1886	1886	1886	1886	9
485	20240822	105700	12768763	1886	1885	1886	1885	12
486	20240822	105600	12746132	1884	1884	1884	1884	0
487	20240822	105500	12746132	1884	1884	1884	1884	0
488	20240822	105400	12746132	1884	1884	1884	1884	0
489	20240822	105300	12746132	1884	1884	1884	1884	98
490	20240822	105200	12561500	1885	1885	1885	1885	1
491	20240822	105100	12559615	1885	1885	1885	1885	0
492	20240822	105000	12559615	1885	1885	1885	1885	0
493	20240822	104900	12559615	1885	1885	1885	1885	0
494	20240822	104800	12559615	1885	1885	1885	1885	1
495	20240822	104700	12557730	1885	1885	1885	1885	0
496	20240822	104600	12557730	1885	1885	1885	1885	0
497	20240822	104500	12557730	1885	1885	1885	1885	0
498	20240822	104400	12557730	1885	1885	1885	1885	2
499	20240822	104300	12553960	1886	1886	1886	1886	0
500	20240822	104200	12553960	1886	1886	1886	1886	0
501	20240822	104100	12553960	1886	1886	1886	1886	0
502	20240822	104000	12553960	1886	1886	1886	1886	0
503	20240822	103900	12553960	1886	1886	1886	1886	0
504	20240822	103800	12553960	1886	1886	1886	1886	0
505	20240822	103700	12553960	1886	1886	1886	1886	0
506	20240822	103600	12553960	1886	1885	1886	1885	12
507	20240822	103500	12531329	1886	1886	1886	1886	0
508	20240822	103400	12531329	1886	1886	1886	1886	0
509	20240822	103300	12531329	1886	1886	1886	1886	0
510	20240822	103200	12531329	1886	1886	1886	1886	0
511	20240822	103100	12531329	1886	1886	1886	1886	0
512	20240822	103000	12531329	1886	1885	1886	1885	2
513	20240822	102900	12527558	1886	1886	1886	1886	0
514	20240822	102800	12527558	1886	1886	1886	1886	0
515	20240822	102700	12527558	1886	1886	1886	1886	0
516	20240822	102600	12527558	1886	1885	1886	1885	11
517	20240822	102500	12506814	1886	1886	1886	1886	0
518	20240822	102400	12506814	1886	1884	1886	1884	10
519	20240822	102300	12487959	1884	1884	1884	1884	0
520	20240822	102200	12487959	1884	1884	1884	1884	241
521	20240822	102100	12033915	1886	1886	1886	1886	90
522	20240822	102000	11864175	1886	1886	1886	1886	0
523	20240822	101900	11864175	1886	1886	1886	1886	0
524	20240822	101800	11864175	1886	1886	1886	1886	0
525	20240822	101700	11864175	1886	1886	1886	1886	0
526	20240822	101600	11864175	1886	1886	1886	1886	1
527	20240822	101500	11862289	1883	1883	1883	1883	3
528	20240822	101400	11856640	1882	1882	1882	1882	0
529	20240822	101300	11856640	1882	1883	1884	1882	113
530	20240822	101200	11643965	1883	1885	1885	1883	1519
531	20240822	101100	8783406	1884	1884	1884	1884	0
532	20240822	101000	8783406	1884	1884	1884	1884	0
533	20240822	100900	8783406	1884	1884	1884	1884	0
534	20240822	100800	8783406	1884	1884	1884	1884	53
535	20240822	100700	8683554	1884	1885	1885	1884	260
536	20240822	100600	8193671	1886	1886	1886	1886	0
537	20240822	100500	8193671	1886	1886	1886	1886	0
538	20240822	100400	8193671	1886	1886	1886	1886	3
539	20240822	100300	8188013	1886	1886	1886	1886	0
540	20240822	100200	8188013	1886	1886	1886	1886	1
541	20240822	100100	8186127	1886	1886	1886	1886	0
542	20240822	100000	8186127	1886	1886	1886	1886	1
543	20240822	095900	8184241	1886	1886	1886	1886	120
544	20240822	095800	7957921	1886	1886	1886	1886	0
545	20240822	095700	7957921	1886	1885	1886	1885	10
546	20240822	095600	7939065	1886	1885	1886	1885	4
547	20240822	095500	7931523	1886	1885	1886	1885	6
548	20240822	095400	7920210	1886	1886	1886	1886	0
549	20240822	095300	7920210	1886	1886	1886	1886	0
550	20240822	095200	7920210	1886	1886	1886	1886	0
551	20240822	095100	7920210	1886	1883	1886	1883	114
552	20240822	095000	7705544	1884	1884	1884	1884	100
553	20240822	094900	7517144	1885	1885	1885	1885	0
554	20240822	094800	7517144	1885	1885	1885	1885	4
555	20240822	094700	7509604	1885	1885	1885	1885	50
556	20240822	094600	7415354	1885	1885	1886	1885	9
557	20240822	094500	7398384	1885	1885	1885	1885	1
558	20240822	094400	7396499	1885	1885	1885	1885	1
559	20240822	094300	7394614	1886	1886	1886	1886	0
560	20240822	094200	7394614	1886	1885	1886	1885	8
561	20240822	094100	7379528	1885	1885	1885	1885	0
562	20240822	094000	7379528	1885	1886	1886	1885	6
563	20240822	093900	7368214	1885	1885	1886	1885	31
564	20240822	093800	7309769	1886	1886	1888	1886	6
565	20240822	093700	7298451	1888	1891	1894	1886	596
566	20240822	093600	6170239	1896	1886	1896	1886	11
567	20240822	093500	6149428	1888	1888	1888	1888	0
568	20240822	093400	6149428	1888	1888	1896	1886	21
569	20240822	093300	6109682	1887	1890	1890	1886	8
570	20240822	093200	6094583	1892	1894	1897	1892	18
571	20240822	093100	6060481	1892	1888	1892	1888	3
572	20240822	093000	6054812	1890	1888	1891	1888	5
573	20240822	092900	6045366	1891	1887	1891	1885	6
574	20240822	092800	6034042	1886	1887	1888	1885	7
575	20240822	092700	6020838	1885	1892	1892	1884	1086
576	20240822	092600	3973785	1893	1896	1896	1893	1420
577	20240822	092500	1283993	1897	1897	1897	1897	3
578	20240822	092400	1278302	1897	1897	1897	1897	30
579	20240822	092300	1221392	1897	1897	1897	1897	2
580	20240822	092200	1217598	1899	1899	1899	1899	0
581	20240822	092100	1217598	1899	1897	1899	1897	6
582	20240822	092000	1206209	1899	1899	1899	1899	0
583	20240822	091900	1206209	1899	1897	1899	1897	4
584	20240822	091800	1198615	1899	1897	1899	1897	3
585	20240822	091700	1192920	1897	1897	1897	1897	2
586	20240822	091600	1189126	1899	1899	1899	1899	0
587	20240822	091500	1189126	1899	1898	1899	1898	32
588	20240822	091400	1128361	1899	1897	1899	1897	4
589	20240822	091300	1120767	1897	1897	1897	1897	2
590	20240822	091200	1116973	1899	1899	1899	1899	0
591	20240822	091100	1116973	1899	1897	1899	1897	5
592	20240822	091000	1107480	1899	1899	1899	1899	2
593	20240822	090900	1103682	1899	1899	1899	1899	0
594	20240822	090800	1103682	1899	1899	1899	1899	2
595	20240822	090700	1099884	1899	1899	1899	1899	80
596	20240822	090600	947964	1899	1899	1899	1899	2
597	20240822	090500	944166	1896	1885	1899	1885	469
598	20240822	090400	55082	1899	1899	1899	1899	2
599	20240822	090300	51284	1899	1899	1899	1899	0
600	20240822	090200	51284	1899	1899	1899	1899	2
601	20240822	090100	47486	1899	1899	1899	1899	0
602	20240822	090000	47486	1899	1900	1900	1899	25