KissMeData/016090/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190000	55763428	1889	1889	1889	1889	690
3	20240823	185900	55763428	1889	1889	1889	1889	0
4	20240823	185800	55763428	1889	1889	1889	1889	0
5	20240823	185700	55763428	1889	1889	1889	1889	0
6	20240823	185600	55763428	1889	1889	1889	1889	0
7	20240823	185500	55763428	1889	1889	1889	1889	0
8	20240823	185400	55763428	1889	1889	1889	1889	0
9	20240823	185300	55763428	1889	1889	1889	1889	0
10	20240823	185200	55763428	1889	1889	1889	1889	0
11	20240823	185100	55763428	1889	1889	1889	1889	0
12	20240823	185000	55763428	1889	1889	1889	1889	0
13	20240823	184900	55763428	1889	1889	1889	1889	0
14	20240823	184800	55763428	1889	1889	1889	1889	0
15	20240823	184700	55763428	1889	1889	1889	1889	0
16	20240823	184600	55763428	1889	1889	1889	1889	0
17	20240823	184500	55763428	1889	1889	1889	1889	0
18	20240823	184400	55763428	1889	1889	1889	1889	0
19	20240823	184300	55763428	1889	1889	1889	1889	0
20	20240823	184200	55763428	1889	1889	1889	1889	0
21	20240823	184100	55763428	1889	1889	1889	1889	0
22	20240823	184000	55763428	1889	1889	1889	1889	0
23	20240823	183900	55763428	1889	1889	1889	1889	0
24	20240823	183800	55763428	1889	1889	1889	1889	0
25	20240823	183700	55763428	1889	1889	1889	1889	0
26	20240823	183600	55763428	1889	1889	1889	1889	0
27	20240823	183500	55763428	1889	1889	1889	1889	0
28	20240823	183400	55763428	1889	1889	1889	1889	0
29	20240823	183300	55763428	1889	1889	1889	1889	0
30	20240823	183200	55763428	1889	1889	1889	1889	0
31	20240823	183100	55763428	1889	1889	1889	1889	0
32	20240823	183000	55763428	1889	1889	1889	1889	690
33	20240823	182900	55763428	1889	1889	1889	1889	0
34	20240823	182800	55763428	1889	1889	1889	1889	0
35	20240823	182700	55763428	1889	1889	1889	1889	0
36	20240823	182600	55763428	1889	1889	1889	1889	0
37	20240823	182500	55763428	1889	1889	1889	1889	0
38	20240823	182400	55763428	1889	1889	1889	1889	0
39	20240823	182300	55763428	1889	1889	1889	1889	0
40	20240823	182200	55763428	1889	1889	1889	1889	0
41	20240823	182100	55763428	1889	1889	1889	1889	0
42	20240823	182000	55763428	1889	1889	1889	1889	0
43	20240823	181900	55763428	1889	1889	1889	1889	0
44	20240823	181800	55763428	1889	1889	1889	1889	0
45	20240823	181700	55763428	1889	1889	1889	1889	0
46	20240823	181600	55763428	1889	1889	1889	1889	0
47	20240823	181500	55763428	1889	1889	1889	1889	0
48	20240823	181400	55763428	1889	1889	1889	1889	0
49	20240823	181300	55763428	1889	1889	1889	1889	0
50	20240823	181200	55763428	1889	1889	1889	1889	0
51	20240823	181100	55763428	1889	1889	1889	1889	0
52	20240823	181000	55763428	1889	1889	1889	1889	0
53	20240823	180900	55763428	1889	1889	1889	1889	0
54	20240823	180800	55763428	1889	1889	1889	1889	0
55	20240823	180700	55763428	1889	1889	1889	1889	0
56	20240823	180600	55763428	1889	1889	1889	1889	0
57	20240823	180500	55763428	1889	1889	1889	1889	0
58	20240823	180400	55763428	1889	1889	1889	1889	0
59	20240823	180300	55763428	1889	1889	1889	1889	0
60	20240823	180200	55763428	1889	1889	1889	1889	0
61	20240823	180100	55763428	1889	1889	1889	1889	0
62	20240823	180000	55763428	1889	1889	1889	1889	690
63	20240823	175900	55763428	1889	1889	1889	1889	0
64	20240823	175800	55763428	1889	1889	1889	1889	0
65	20240823	175700	55763428	1889	1889	1889	1889	0
66	20240823	175600	55763428	1889	1889	1889	1889	0
67	20240823	175500	55763428	1889	1889	1889	1889	0
68	20240823	175400	55763428	1889	1889	1889	1889	0
69	20240823	175300	55763428	1889	1889	1889	1889	0
70	20240823	175200	55763428	1889	1889	1889	1889	0
71	20240823	175100	55763428	1889	1889	1889	1889	0
72	20240823	175000	55763428	1889	1889	1889	1889	0
73	20240823	174900	55763428	1889	1889	1889	1889	0
74	20240823	174800	55763428	1889	1889	1889	1889	0
75	20240823	174700	55763428	1889	1889	1889	1889	0
76	20240823	174600	55763428	1889	1889	1889	1889	0
77	20240823	174500	55763428	1889	1889	1889	1889	0
78	20240823	174400	55763428	1889	1889	1889	1889	0
79	20240823	174300	55763428	1889	1889	1889	1889	0
80	20240823	174200	55763428	1889	1889	1889	1889	0
81	20240823	174100	55763428	1889	1889	1889	1889	0
82	20240823	174000	55763428	1889	1889	1889	1889	0
83	20240823	173900	55763428	1889	1889	1889	1889	0
84	20240823	173800	55763428	1889	1889	1889	1889	0
85	20240823	173700	55763428	1889	1889	1889	1889	0
86	20240823	173600	55763428	1889	1889	1889	1889	0
87	20240823	173500	55763428	1889	1889	1889	1889	0
88	20240823	173400	55763428	1889	1889	1889	1889	0
89	20240823	173300	55763428	1889	1889	1889	1889	0
90	20240823	173200	55763428	1889	1889	1889	1889	0
91	20240823	173100	55763428	1889	1889	1889	1889	0
92	20240823	173000	55763428	1889	1889	1889	1889	690
93	20240823	172900	55763428	1889	1889	1889	1889	0
94	20240823	172800	55763428	1889	1889	1889	1889	0
95	20240823	172700	55763428	1889	1889	1889	1889	0
96	20240823	172600	55763428	1889	1889	1889	1889	0
97	20240823	172500	55763428	1889	1889	1889	1889	0
98	20240823	172400	55763428	1889	1889	1889	1889	0
99	20240823	172300	55763428	1889	1889	1889	1889	0
100	20240823	172200	55763428	1889	1889	1889	1889	0
101	20240823	172100	55763428	1889	1889	1889	1889	0
102	20240823	172000	55763428	1889	1889	1889	1889	0
103	20240823	171900	55763428	1889	1889	1889	1889	0
104	20240823	171800	55763428	1889	1889	1889	1889	0
105	20240823	171700	55763428	1889	1889	1889	1889	0
106	20240823	171600	55763428	1889	1889	1889	1889	0
107	20240823	171500	55763428	1889	1889	1889	1889	0
108	20240823	171400	55763428	1889	1889	1889	1889	0
109	20240823	171300	55763428	1889	1889	1889	1889	0
110	20240823	171200	55763428	1889	1889	1889	1889	0
111	20240823	171100	55763428	1889	1889	1889	1889	0
112	20240823	171000	55763428	1889	1889	1889	1889	0
113	20240823	170900	55763428	1889	1889	1889	1889	0
114	20240823	170800	55763428	1889	1889	1889	1889	0
115	20240823	170700	55763428	1889	1889	1889	1889	0
116	20240823	170600	55763428	1889	1889	1889	1889	0
117	20240823	170500	55763428	1889	1889	1889	1889	0
118	20240823	170400	55763428	1889	1889	1889	1889	0
119	20240823	170300	55763428	1889	1889	1889	1889	0
120	20240823	170200	55763428	1889	1889	1889	1889	0
121	20240823	170100	55763428	1889	1889	1889	1889	0
122	20240823	170000	55763428	1889	1889	1889	1889	690
123	20240823	165900	55763428	1889	1889	1889	1889	0
124	20240823	165800	55763428	1889	1889	1889	1889	0
125	20240823	165700	55763428	1889	1889	1889	1889	0
126	20240823	165600	55763428	1889	1889	1889	1889	0
127	20240823	165500	55763428	1889	1889	1889	1889	0
128	20240823	165400	55763428	1889	1889	1889	1889	0
129	20240823	165300	55763428	1889	1889	1889	1889	0
130	20240823	165200	55763428	1889	1889	1889	1889	0
131	20240823	165100	55763428	1889	1889	1889	1889	0
132	20240823	165000	55763428	1889	1889	1889	1889	0
133	20240823	164900	55763428	1889	1889	1889	1889	0
134	20240823	164800	55763428	1889	1889	1889	1889	0
135	20240823	164700	55763428	1889	1889	1889	1889	0
136	20240823	164600	55763428	1889	1889	1889	1889	0
137	20240823	164500	55763428	1889	1889	1889	1889	0
138	20240823	164400	55763428	1889	1889	1889	1889	0
139	20240823	164300	55763428	1889	1889	1889	1889	0
140	20240823	164200	55763428	1889	1889	1889	1889	0
141	20240823	164100	55763428	1889	1889	1889	1889	0
142	20240823	164000	55763428	1889	1889	1889	1889	0
143	20240823	163900	55763428	1889	1889	1889	1889	0
144	20240823	163800	55763428	1889	1889	1889	1889	0
145	20240823	163700	55763428	1889	1889	1889	1889	0
146	20240823	163600	55763428	1889	1889	1889	1889	0
147	20240823	163500	55763428	1889	1889	1889	1889	0
148	20240823	163400	55763428	1889	1889	1889	1889	0
149	20240823	163300	55763428	1889	1889	1889	1889	0
150	20240823	163200	55763428	1889	1889	1889	1889	0
151	20240823	163100	55763428	1889	1889	1889	1889	0
152	20240823	163000	55763428	1889	1889	1889	1889	690
153	20240823	162900	55763428	1889	1889	1889	1889	0
154	20240823	162800	55763428	1889	1889	1889	1889	0
155	20240823	162700	55763428	1889	1889	1889	1889	0
156	20240823	162600	55763428	1889	1889	1889	1889	0
157	20240823	162500	55763428	1889	1889	1889	1889	0
158	20240823	162400	55763428	1889	1889	1889	1889	0
159	20240823	162300	55763428	1889	1889	1889	1889	0
160	20240823	162200	55763428	1889	1889	1889	1889	0
161	20240823	162100	55763428	1889	1889	1889	1889	0
162	20240823	162000	55763428	1889	1889	1889	1889	0
163	20240823	161900	55763428	1889	1889	1889	1889	0
164	20240823	161800	55763428	1889	1889	1889	1889	0
165	20240823	161700	55763428	1889	1889	1889	1889	0
166	20240823	161600	55763428	1889	1889	1889	1889	0
167	20240823	161500	55763428	1889	1889	1889	1889	0
168	20240823	161400	55763428	1889	1889	1889	1889	0
169	20240823	161300	55763428	1889	1889	1889	1889	0
170	20240823	161200	55763428	1889	1889	1889	1889	0
171	20240823	161100	55763428	1889	1889	1889	1889	0
172	20240823	161000	55763428	1889	1889	1889	1889	0
173	20240823	160900	55763428	1889	1889	1889	1889	0
174	20240823	160800	55763428	1889	1889	1889	1889	0
175	20240823	160700	55763428	1889	1889	1889	1889	0
176	20240823	160600	55763428	1889	1889	1889	1889	0
177	20240823	160500	55763428	1889	1889	1889	1889	0
178	20240823	160400	55763428	1889	1889	1889	1889	0
179	20240823	160300	55763428	1889	1889	1889	1889	0
180	20240823	160200	55763428	1889	1889	1889	1889	0
181	20240823	160100	55763428	1889	1889	1889	1889	0
182	20240823	160000	55763428	1889	1889	1889	1889	690
183	20240823	155900	55763428	1889	1889	1889	1889	0
184	20240823	155800	55763428	1889	1889	1889	1889	0
185	20240823	155700	55763428	1889	1889	1889	1889	0
186	20240823	155600	55763428	1889	1889	1889	1889	0
187	20240823	155500	55763428	1889	1889	1889	1889	0
188	20240823	155400	55763428	1889	1889	1889	1889	0
189	20240823	155300	55763428	1889	1889	1889	1889	0
190	20240823	155200	55763428	1889	1889	1889	1889	0
191	20240823	155100	55763428	1889	1889	1889	1889	0
192	20240823	155000	55763428	1889	1889	1889	1889	0
193	20240823	154900	55763428	1889	1889	1889	1889	0
194	20240823	154800	55763428	1889	1889	1889	1889	0
195	20240823	154700	55763428	1889	1889	1889	1889	0
196	20240823	154600	55763428	1889	1889	1889	1889	0
197	20240823	154500	55763428	1889	1889	1889	1889	0
198	20240823	154400	55763428	1889	1889	1889	1889	0
199	20240823	154300	55763428	1889	1889	1889	1889	0
200	20240823	154200	55763428	1889	1889	1889	1889	0
201	20240823	154100	55763428	1889	1889	1889	1889	0
202	20240823	154000	55763428	1889	1889	1889	1889	0
203	20240823	153900	55763428	1889	1889	1889	1889	0
204	20240823	153800	55763428	1889	1889	1889	1889	0
205	20240823	153700	55763428	1889	1889	1889	1889	0
206	20240823	153600	55763428	1889	1889	1889	1889	0
207	20240823	153500	55763428	1889	1889	1889	1889	0
208	20240823	153400	55763428	1889	1889	1889	1889	0
209	20240823	153300	55763428	1889	1889	1889	1889	0
210	20240823	153200	55763428	1889	1889	1889	1889	0
211	20240823	153100	55763428	1889	1889	1889	1889	0
212	20240823	153000	55763428	1889	1889	1889	1889	1380
213	20240823	152900	54460018	1887	1887	1887	1887	0
214	20240823	152800	54460018	1887	1887	1887	1887	0
215	20240823	152700	54460018	1887	1887	1887	1887	0
216	20240823	152600	54460018	1887	1887	1887	1887	0
217	20240823	152500	54460018	1887	1887	1887	1887	0
218	20240823	152400	54460018	1887	1887	1887	1887	0
219	20240823	152300	54460018	1887	1887	1887	1887	0
220	20240823	152200	54460018	1887	1887	1887	1887	0
221	20240823	152100	54460018	1887	1887	1887	1887	0
222	20240823	152000	54460018	1887	1887	1887	1887	0
223	20240823	151900	54460018	1887	1877	1887	1874	1384
224	20240823	151800	51862953	1877	1878	1878	1875	4760
225	20240823	151700	42931062	1879	1879	1879	1879	361
226	20240823	151600	42252743	1885	1883	1885	1881	501
227	20240823	151500	41310070	1888	1888	1888	1888	0
228	20240823	151400	41310070	1888	1888	1888	1888	0
229	20240823	151300	41310070	1888	1888	1888	1888	0
230	20240823	151200	41310070	1888	1888	1888	1888	0
231	20240823	151100	41310070	1888	1885	1888	1885	17
232	20240823	151000	41277983	1883	1883	1883	1883	0
233	20240823	150900	41277983	1883	1883	1883	1883	0
234	20240823	150800	41277983	1883	1883	1883	1883	0
235	20240823	150700	41277983	1883	1884	1884	1883	13
236	20240823	150600	41253503	1888	1888	1888	1888	0
237	20240823	150500	41253503	1888	1888	1888	1888	0
238	20240823	150400	41253503	1888	1886	1889	1884	53
239	20240823	150300	41153604	1888	1888	1888	1888	0
240	20240823	150200	41153604	1888	1888	1888	1888	0
241	20240823	150100	41153604	1888	1888	1888	1888	0
242	20240823	150000	41153604	1888	1888	1888	1888	0
243	20240823	145900	41153604	1888	1888	1888	1888	0
244	20240823	145800	41153604	1888	1888	1888	1888	1
245	20240823	145700	41151716	1891	1886	1891	1886	8
246	20240823	145600	41136606	1886	1886	1886	1886	0
247	20240823	145500	41136606	1886	1886	1886	1886	0
248	20240823	145400	41136606	1886	1887	1887	1886	14
249	20240823	145300	41110201	1889	1889	1889	1889	1538
250	20240823	145200	38204919	1889	1889	1889	1889	7
251	20240823	145100	38191696	1889	1889	1889	1889	5
252	20240823	145000	38182251	1889	1889	1889	1889	2
253	20240823	144900	38178473	1890	1887	1890	1887	682
254	20240823	144800	36890175	1889	1887	1889	1887	9
255	20240823	144700	36873180	1889	1888	1889	1888	3
256	20240823	144600	36867514	1886	1886	1886	1886	0
257	20240823	144500	36867514	1886	1886	1886	1886	0
258	20240823	144400	36867514	1886	1886	1886	1886	2
259	20240823	144300	36863742	1886	1886	1886	1886	1
260	20240823	144200	36861856	1889	1889	1889	1889	0
261	20240823	144100	36861856	1889	1889	1889	1889	0
262	20240823	144000	36861856	1889	1885	1889	1885	69
263	20240823	143900	36731764	1885	1885	1885	1885	0
264	20240823	143800	36731764	1885	1885	1885	1885	0
265	20240823	143700	36731764	1885	1885	1885	1885	0
266	20240823	143600	36731764	1885	1885	1885	1885	0
267	20240823	143500	36731764	1885	1885	1885	1885	0
268	20240823	143400	36731764	1885	1885	1885	1885	501
269	20240823	143300	35787379	1885	1885	1885	1885	0
270	20240823	143200	35787379	1885	1885	1885	1885	0
271	20240823	143100	35787379	1885	1885	1885	1885	0
272	20240823	143000	35787379	1885	1881	1885	1881	131
273	20240823	142900	35540451	1883	1883	1883	1883	0
274	20240823	142800	35540451	1883	1883	1883	1883	0
275	20240823	142700	35540451	1883	1880	1883	1880	2
276	20240823	142600	35536688	1882	1880	1882	1880	2
277	20240823	142500	35532926	1883	1880	1883	1880	4
278	20240823	142400	35525401	1879	1880	1880	1879	100
279	20240823	142300	35337500	1883	1883	1883	1883	1
280	20240823	142200	35335617	1880	1880	1880	1880	1
281	20240823	142100	35333737	1880	1880	1880	1880	1
282	20240823	142000	35331857	1878	1879	1879	1878	1075
283	20240823	141900	33312594	1880	1882	1882	1880	1788
284	20240823	141800	29950950	1883	1883	1883	1883	0
285	20240823	141700	29950950	1883	1883	1883	1883	0
286	20240823	141600	29950950	1883	1883	1883	1883	0
287	20240823	141500	29950950	1883	1883	1883	1883	2
288	20240823	141400	29947184	1883	1883	1883	1883	9
289	20240823	141300	29930237	1883	1883	1883	1883	0
290	20240823	141200	29930237	1883	1883	1883	1883	0
291	20240823	141100	29930237	1883	1883	1883	1883	0
292	20240823	141000	29930237	1883	1883	1883	1883	94
293	20240823	140900	29753235	1885	1883	1885	1883	6
294	20240823	140800	29741931	1885	1885	1885	1885	0
295	20240823	140700	29741931	1885	1883	1885	1883	103
296	20240823	140600	29547779	1883	1883	1885	1883	266
297	20240823	140500	29046899	1882	1882	1882	1882	0
298	20240823	140400	29046899	1882	1882	1882	1882	0
299	20240823	140300	29046899	1882	1882	1882	1882	0
300	20240823	140200	29046899	1882	1880	1882	1880	2
301	20240823	140100	29043137	1880	1881	1881	1880	2
302	20240823	140000	29039376	1882	1882	1882	1882	0
303	20240823	135900	29039376	1882	1882	1882	1882	0
304	20240823	135800	29039376	1882	1882	1882	1882	0
305	20240823	135700	29039376	1882	1882	1882	1882	0
306	20240823	135600	29039376	1882	1882	1882	1882	0
307	20240823	135500	29039376	1882	1882	1882	1882	0
308	20240823	135400	29039376	1882	1882	1882	1882	0
309	20240823	135300	29039376	1882	1882	1882	1882	2
310	20240823	135200	29035612	1884	1884	1884	1884	0
311	20240823	135100	29035612	1884	1881	1884	1881	2
312	20240823	135000	29031847	1880	1880	1880	1880	0
313	20240823	134900	29031847	1880	1880	1880	1880	240
314	20240823	134800	28580647	1883	1883	1883	1883	0
315	20240823	134700	28580647	1883	1883	1883	1883	0
316	20240823	134600	28580647	1883	1883	1883	1883	0
317	20240823	134500	28580647	1883	1883	1883	1883	0
318	20240823	134400	28580647	1883	1883	1883	1883	0
319	20240823	134300	28580647	1883	1883	1883	1883	0
320	20240823	134200	28580647	1883	1883	1883	1883	0
321	20240823	134100	28580647	1883	1883	1883	1883	0
322	20240823	134000	28580647	1883	1883	1883	1883	0
323	20240823	133900	28580647	1883	1883	1883	1883	0
324	20240823	133800	28580647	1883	1883	1883	1883	0
325	20240823	133700	28580647	1883	1883	1883	1883	0
326	20240823	133600	28580647	1883	1883	1883	1883	0
327	20240823	133500	28580647	1883	1881	1885	1881	103
328	20240823	133400	28386505	1880	1882	1885	1880	301
329	20240823	133300	27819968	1884	1882	1884	1882	101
330	20240823	133200	27629740	1881	1880	1881	1880	2
331	20240823	133100	27625979	1882	1882	1882	1882	0
332	20240823	133000	27625979	1882	1882	1882	1882	0
333	20240823	132900	27625979	1882	1882	1882	1882	0
334	20240823	132800	27625979	1882	1882	1882	1882	0
335	20240823	132700	27625979	1882	1882	1882	1882	0
336	20240823	132600	27625979	1882	1882	1882	1882	0
337	20240823	132500	27625979	1882	1882	1882	1882	0
338	20240823	132400	27625979	1882	1882	1882	1882	0
339	20240823	132300	27625979	1882	1879	1883	1879	33
340	20240823	132200	27563852	1883	1883	1883	1883	0
341	20240823	132100	27563852	1883	1883	1883	1883	0
342	20240823	132000	27563852	1883	1883	1883	1883	0
343	20240823	131900	27563852	1883	1883	1883	1883	0
344	20240823	131800	27563852	1883	1883	1883	1883	0
345	20240823	131700	27563852	1883	1883	1883	1883	0
346	20240823	131600	27563852	1883	1883	1883	1883	0
347	20240823	131500	27563852	1883	1883	1883	1883	0
348	20240823	131400	27563852	1883	1883	1883	1883	0
349	20240823	131300	27563852	1883	1883	1883	1883	0
350	20240823	131200	27563852	1883	1883	1883	1883	0
351	20240823	131100	27563852	1883	1883	1883	1883	0
352	20240823	131000	27563852	1883	1878	1883	1878	20
353	20240823	130900	27526205	1877	1877	1877	1877	0
354	20240823	130800	27526205	1877	1877	1877	1877	0
355	20240823	130700	27526205	1877	1877	1877	1877	0
356	20240823	130600	27526205	1877	1877	1877	1877	0
357	20240823	130500	27526205	1877	1877	1877	1877	0
358	20240823	130400	27526205	1877	1877	1877	1877	128
359	20240823	130300	27285949	1877	1878	1878	1877	361
360	20240823	130200	26608254	1878	1878	1878	1878	0
361	20240823	130100	26608254	1878	1878	1878	1878	2
362	20240823	130000	26604498	1878	1878	1878	1878	99
363	20240823	125900	26418576	1881	1879	1885	1879	4
364	20240823	125800	26411051	1883	1883	1883	1883	0
365	20240823	125700	26411051	1883	1883	1883	1883	0
366	20240823	125600	26411051	1883	1878	1883	1878	2
367	20240823	125500	26407290	1885	1885	1885	1885	0
368	20240823	125400	26407290	1885	1885	1885	1885	0
369	20240823	125300	26407290	1885	1885	1885	1885	0
370	20240823	125200	26407290	1885	1878	1885	1878	3
371	20240823	125100	26401648	1877	1877	1877	1877	0
372	20240823	125000	26401648	1877	1877	1877	1877	0
373	20240823	124900	26401648	1877	1877	1877	1877	30
374	20240823	124800	26345338	1877	1878	1878	1877	100
375	20240823	124700	26157623	1881	1881	1881	1881	0
376	20240823	124600	26157623	1881	1881	1881	1881	0
377	20240823	124500	26157623	1881	1881	1881	1881	0
378	20240823	124400	26157623	1881	1881	1881	1881	0
379	20240823	124300	26157623	1881	1881	1881	1881	0
380	20240823	124200	26157623	1881	1879	1881	1879	1102
381	20240823	124100	24084764	1881	1881	1881	1881	1
382	20240823	124000	24082883	1879	1879	1879	1879	1
383	20240823	123900	24081004	1881	1881	1881	1881	0
384	20240823	123800	24081004	1881	1881	1881	1881	0
385	20240823	123700	24081004	1881	1881	1881	1881	0
386	20240823	123600	24081004	1881	1881	1881	1881	0
387	20240823	123500	24081004	1881	1881	1881	1881	0
388	20240823	123400	24081004	1881	1881	1881	1881	0
389	20240823	123300	24081004	1881	1878	1881	1878	4
390	20240823	123200	24073486	1878	1879	1879	1878	2
391	20240823	123100	24069729	1881	1881	1881	1881	0
392	20240823	123000	24069729	1881	1881	1881	1881	0
393	20240823	122900	24069729	1881	1879	1881	1879	3
394	20240823	122800	24064090	1881	1881	1881	1881	0
395	20240823	122700	24064090	1881	1881	1881	1881	0
396	20240823	122600	24064090	1881	1881	1881	1881	0
397	20240823	122500	24064090	1881	1881	1881	1881	0
398	20240823	122400	24064090	1881	1881	1881	1881	0
399	20240823	122300	24064090	1881	1881	1881	1881	0
400	20240823	122200	24064090	1881	1881	1881	1881	0
401	20240823	122100	24064090	1881	1881	1881	1881	0
402	20240823	122000	24064090	1881	1881	1881	1881	0
403	20240823	121900	24064090	1881	1881	1881	1881	0
404	20240823	121800	24064090	1881	1879	1881	1879	22
405	20240823	121700	24022711	1881	1881	1881	1881	0
406	20240823	121600	24022711	1881	1881	1881	1881	0
407	20240823	121500	24022711	1881	1881	1881	1881	1
408	20240823	121400	24020830	1878	1877	1880	1877	3
409	20240823	121300	24015195	1876	1876	1876	1876	0
410	20240823	121200	24015195	1876	1876	1876	1876	0
411	20240823	121100	24015195	1876	1876	1876	1876	0
412	20240823	121000	24015195	1876	1876	1876	1876	0
413	20240823	120900	24015195	1876	1878	1878	1876	1000
414	20240823	120800	22138873	1878	1878	1878	1878	0
415	20240823	120700	22138873	1878	1878	1878	1878	0
416	20240823	120600	22138873	1878	1878	1878	1878	0
417	20240823	120500	22138873	1878	1878	1878	1878	0
418	20240823	120400	22138873	1878	1878	1878	1878	0
419	20240823	120300	22138873	1878	1878	1878	1878	0
420	20240823	120200	22138873	1878	1878	1878	1878	0
421	20240823	120100	22138873	1878	1878	1878	1878	0
422	20240823	120000	22138873	1878	1878	1878	1878	0
423	20240823	115900	22138873	1878	1878	1878	1878	0
424	20240823	115800	22138873	1878	1878	1878	1878	0
425	20240823	115700	22138873	1878	1878	1878	1878	0
426	20240823	115600	22138873	1878	1878	1878	1878	0
427	20240823	115500	22138873	1878	1878	1878	1878	1
428	20240823	115400	22136995	1878	1878	1878	1878	0
429	20240823	115300	22136995	1878	1878	1878	1878	0
430	20240823	115200	22136995	1878	1878	1878	1878	0
431	20240823	115100	22136995	1878	1878	1878	1878	0
432	20240823	115000	22136995	1878	1878	1878	1878	0
433	20240823	114900	22136995	1878	1878	1878	1878	0
434	20240823	114800	22136995	1878	1878	1878	1878	0
435	20240823	114700	22136995	1878	1878	1878	1878	0
436	20240823	114600	22136995	1878	1878	1878	1878	1
437	20240823	114500	22135117	1878	1878	1878	1878	0
438	20240823	114400	22135117	1878	1878	1878	1878	0
439	20240823	114300	22135117	1878	1878	1878	1878	0
440	20240823	114200	22135117	1878	1878	1878	1878	0
441	20240823	114100	22135117	1878	1878	1878	1878	0
442	20240823	114000	22135117	1878	1878	1878	1878	0
443	20240823	113900	22135117	1878	1878	1878	1878	0
444	20240823	113800	22135117	1878	1878	1878	1878	0
445	20240823	113700	22135117	1878	1878	1878	1878	0
446	20240823	113600	22135117	1878	1878	1878	1878	0
447	20240823	113500	22135117	1878	1878	1878	1878	0
448	20240823	113400	22135117	1878	1878	1878	1878	0
449	20240823	113300	22135117	1878	1878	1878	1878	0
450	20240823	113200	22135117	1878	1878	1878	1878	0
451	20240823	113100	22135117	1878	1878	1878	1878	0
452	20240823	113000	22135117	1878	1878	1878	1878	0
453	20240823	112900	22135117	1878	1878	1878	1878	0
454	20240823	112800	22135117	1878	1878	1878	1878	0
455	20240823	112700	22135117	1878	1878	1878	1878	0
456	20240823	112600	22135117	1878	1878	1878	1878	5
457	20240823	112500	22125727	1879	1879	1879	1879	0
458	20240823	112400	22125727	1879	1879	1879	1879	0
459	20240823	112300	22125727	1879	1879	1879	1879	0
460	20240823	112200	22125727	1879	1879	1879	1879	0
461	20240823	112100	22125727	1879	1879	1879	1879	0
462	20240823	112000	22125727	1879	1879	1879	1879	0
463	20240823	111900	22125727	1879	1879	1879	1879	1
464	20240823	111800	22123848	1878	1878	1878	1878	0
465	20240823	111700	22123848	1878	1878	1878	1878	0
466	20240823	111600	22123848	1878	1878	1878	1878	0
467	20240823	111500	22123848	1878	1878	1878	1878	0
468	20240823	111400	22123848	1878	1878	1878	1878	0
469	20240823	111300	22123848	1878	1878	1878	1878	0
470	20240823	111200	22123848	1878	1878	1878	1878	1
471	20240823	111100	22121970	1876	1876	1876	1876	0
472	20240823	111000	22121970	1876	1876	1876	1876	0
473	20240823	110900	22121970	1876	1876	1876	1876	0
474	20240823	110800	22121970	1876	1876	1876	1876	0
475	20240823	110700	22121970	1876	1876	1876	1876	0
476	20240823	110600	22121970	1876	1876	1876	1876	400
477	20240823	110500	21371570	1876	1876	1876	1876	0
478	20240823	110400	21371570	1876	1876	1876	1876	0
479	20240823	110300	21371570	1876	1876	1876	1876	0
480	20240823	110200	21371570	1876	1877	1877	1876	1500
481	20240823	110100	18557451	1877	1877	1877	1877	0
482	20240823	110000	18557451	1877	1877	1877	1877	0
483	20240823	105900	18557451	1877	1877	1877	1877	0
484	20240823	105800	18557451	1877	1877	1877	1877	0
485	20240823	105700	18557451	1877	1877	1877	1877	5
486	20240823	105600	18548066	1878	1878	1878	1878	0
487	20240823	105500	18548066	1878	1878	1878	1878	0
488	20240823	105400	18548066	1878	1878	1878	1878	0
489	20240823	105300	18548066	1878	1878	1878	1878	0
490	20240823	105200	18548066	1878	1878	1878	1878	0
491	20240823	105100	18548066	1878	1878	1878	1878	1
492	20240823	105000	18546188	1883	1883	1883	1883	0
493	20240823	104900	18546188	1883	1883	1883	1883	0
494	20240823	104800	18546188	1883	1883	1883	1883	0
495	20240823	104700	18546188	1883	1876	1883	1876	20
496	20240823	104600	18508603	1877	1877	1877	1877	0
497	20240823	104500	18508603	1877	1877	1877	1877	82
498	20240823	104400	18354689	1877	1877	1877	1877	0
499	20240823	104300	18354689	1877	1877	1877	1877	0
500	20240823	104200	18354689	1877	1877	1877	1877	1
501	20240823	104100	18352812	1876	1876	1876	1876	1
502	20240823	104000	18350936	1877	1876	1877	1876	5
503	20240823	103900	18341553	1877	1877	1877	1877	0
504	20240823	103800	18341553	1877	1876	1877	1876	3
505	20240823	103700	18335923	1877	1877	1877	1877	0
506	20240823	103600	18335923	1877	1876	1877	1876	2
507	20240823	103500	18332170	1877	1877	1877	1877	0
508	20240823	103400	18332170	1877	1876	1877	1876	3
509	20240823	103300	18326541	1877	1877	1877	1877	0
510	20240823	103200	18326541	1877	1877	1877	1877	0
511	20240823	103100	18326541	1877	1877	1877	1877	10
512	20240823	103000	18307771	1876	1876	1876	1876	1
513	20240823	102900	18305895	1875	1875	1875	1875	0
514	20240823	102800	18305895	1875	1875	1875	1875	0
515	20240823	102700	18305895	1875	1875	1875	1875	0
516	20240823	102600	18305895	1875	1875	1875	1875	0
517	20240823	102500	18305895	1875	1875	1875	1875	0
518	20240823	102400	18305895	1875	1875	1875	1875	0
519	20240823	102300	18305895	1875	1875	1875	1875	0
520	20240823	102200	18305895	1875	1875	1875	1875	0
521	20240823	102100	18305895	1875	1875	1875	1875	0
522	20240823	102000	18305895	1875	1875	1875	1875	0
523	20240823	101900	18305895	1875	1875	1875	1875	0
524	20240823	101800	18305895	1875	1875	1875	1875	0
525	20240823	101700	18305895	1875	1875	1875	1875	0
526	20240823	101600	18305895	1875	1875	1875	1875	0
527	20240823	101500	18305895	1875	1878	1878	1875	1001
528	20240823	101400	16429017	1885	1876	1885	1875	1406
529	20240823	101300	13791738	1876	1876	1876	1876	0
530	20240823	101200	13791738	1876	1876	1876	1876	0
531	20240823	101100	13791738	1876	1876	1876	1876	5
532	20240823	101000	13782358	1876	1876	1876	1876	0
533	20240823	100900	13782358	1876	1876	1876	1876	0
534	20240823	100800	13782358	1876	1876	1876	1876	0
535	20240823	100700	13782358	1876	1876	1876	1876	0
536	20240823	100600	13782358	1876	1881	1881	1876	98
537	20240823	100500	13598500	1877	1880	1883	1877	120
538	20240823	100400	13372850	1881	1881	1881	1881	0
539	20240823	100300	13372850	1881	1881	1881	1881	0
540	20240823	100200	13372850	1881	1878	1881	1878	2
541	20240823	100100	13369091	1879	1879	1879	1879	0
542	20240823	100000	13369091	1879	1879	1879	1879	0
543	20240823	095900	13369091	1879	1878	1879	1877	3
544	20240823	095800	13363457	1877	1876	1878	1876	112
545	20240823	095700	13153235	1877	1876	1877	1876	19
546	20240823	095600	13117581	1877	1876	1877	1876	16
547	20240823	095500	13087557	1877	1876	1877	1876	6
548	20240823	095400	13076298	1876	1876	1876	1876	164
549	20240823	095300	12768634	1876	1876	1876	1876	70
550	20240823	095200	12637314	1877	1877	1877	1877	250
551	20240823	095100	12168064	1878	1878	1878	1878	2
552	20240823	095000	12164308	1879	1879	1879	1879	0
553	20240823	094900	12164308	1879	1879	1879	1879	0
554	20240823	094800	12164308	1879	1879	1879	1879	0
555	20240823	094700	12164308	1879	1877	1879	1877	6
556	20240823	094600	12153038	1879	1879	1879	1879	0
557	20240823	094500	12153038	1879	1877	1880	1877	4
558	20240823	094400	12145525	1879	1877	1879	1877	412
559	20240823	094300	11371789	1881	1877	1881	1877	25
560	20240823	094200	11324786	1877	1877	1877	1877	0
561	20240823	094100	11324786	1877	1877	1877	1877	0
562	20240823	094000	11324786	1877	1877	1877	1877	1
563	20240823	093900	11322909	1881	1880	1881	1877	4
564	20240823	093800	11315390	1877	1879	1880	1877	11
565	20240823	093700	11294730	1877	1877	1877	1877	1540
566	20240823	093600	8404150	1877	1877	1877	1877	5
567	20240823	093500	8394765	1880	1880	1880	1880	0
568	20240823	093400	8394765	1880	1877	1880	1877	2
569	20240823	093300	8391008	1877	1877	1880	1877	506
570	20240823	093200	7441239	1879	1874	1879	1874	161
571	20240823	093100	7139501	1876	1880	1880	1876	1232
572	20240823	093000	4826863	1876	1876	1876	1876	0
573	20240823	092900	4826863	1876	1876	1877	1876	6
574	20240823	092800	4815606	1878	1875	1878	1875	8
575	20240823	092700	4800597	1877	1875	1877	1875	2
576	20240823	092600	4796845	1877	1875	1878	1875	58
577	20240823	092500	4687941	1873	1873	1873	1873	0
578	20240823	092400	4687941	1873	1873	1873	1873	0
579	20240823	092300	4687941	1873	1873	1873	1873	0
580	20240823	092200	4687941	1873	1873	1873	1873	0
581	20240823	092100	4687941	1873	1873	1873	1873	0
582	20240823	092000	4687941	1873	1875	1875	1873	451
583	20240823	091900	3842576	1875	1876	1878	1875	12
584	20240823	091800	3820053	1876	1876	1878	1875	417
585	20240823	091700	3037093	1877	1876	1877	1876	7
586	20240823	091600	3023955	1877	1879	1879	1877	268
587	20240823	091500	2520765	1881	1879	1881	1879	325
588	20240823	091400	1909765	1881	1878	1881	1878	730
589	20240823	091300	537407	1879	1879	1879	1879	0
590	20240823	091200	537407	1879	1881	1881	1879	274
591	20240823	091100	22555	1880	1880	1880	1880	0
592	20240823	091000	22555	1880	1880	1880	1880	0
593	20240823	090900	22555	1880	1880	1880	1880	2
594	20240823	090800	18795	1880	1880	1880	1880	0
595	20240823	090700	18795	1880	1880	1880	1880	0
596	20240823	090600	18795	1880	1880	1880	1880	0
597	20240823	090500	18795	1880	1880	1880	1880	0
598	20240823	090400	18795	1880	1880	1880	1880	0
599	20240823	090300	18795	1880	1880	1880	1880	0
600	20240823	090200	18795	1880	1880	1880	1880	5
601	20240823	090100	9395	1879	1879	1879	1879	0
602	20240823	090000	9395	1879	1879	1879	1879	5