KissMeData/026040/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190900	46602340	1892	1892	1892	1892	1119
3	20240816	190800	46602340	1892	1892	1892	1892	0
4	20240816	190700	46602340	1892	1892	1892	1892	0
5	20240816	190600	46602340	1892	1892	1892	1892	0
6	20240816	190500	46602340	1892	1892	1892	1892	0
7	20240816	190400	46602340	1892	1892	1892	1892	0
8	20240816	190300	46602340	1892	1892	1892	1892	0
9	20240816	190200	46602340	1892	1892	1892	1892	0
10	20240816	190100	46602340	1892	1892	1892	1892	0
11	20240816	190000	46602340	1892	1892	1892	1892	0
12	20240816	185900	46602340	1892	1892	1892	1892	0
13	20240816	185800	46602340	1892	1892	1892	1892	0
14	20240816	185700	46602340	1892	1892	1892	1892	0
15	20240816	185600	46602340	1892	1892	1892	1892	0
16	20240816	185500	46602340	1892	1892	1892	1892	0
17	20240816	185400	46602340	1892	1892	1892	1892	0
18	20240816	185300	46602340	1892	1892	1892	1892	0
19	20240816	185200	46602340	1892	1892	1892	1892	0
20	20240816	185100	46602340	1892	1892	1892	1892	0
21	20240816	185000	46602340	1892	1892	1892	1892	0
22	20240816	184900	46602340	1892	1892	1892	1892	0
23	20240816	184800	46602340	1892	1892	1892	1892	0
24	20240816	184700	46602340	1892	1892	1892	1892	0
25	20240816	184600	46602340	1892	1892	1892	1892	0
26	20240816	184500	46602340	1892	1892	1892	1892	0
27	20240816	184400	46602340	1892	1892	1892	1892	0
28	20240816	184300	46602340	1892	1892	1892	1892	0
29	20240816	184200	46602340	1892	1892	1892	1892	0
30	20240816	184100	46602340	1892	1892	1892	1892	0
31	20240816	184000	46602340	1892	1892	1892	1892	0
32	20240816	183900	46602340	1892	1892	1892	1892	1119
33	20240816	183800	46602340	1892	1892	1892	1892	0
34	20240816	183700	46602340	1892	1892	1892	1892	0
35	20240816	183600	46602340	1892	1892	1892	1892	0
36	20240816	183500	46602340	1892	1892	1892	1892	0
37	20240816	183400	46602340	1892	1892	1892	1892	0
38	20240816	183300	46602340	1892	1892	1892	1892	0
39	20240816	183200	46602340	1892	1892	1892	1892	0
40	20240816	183100	46602340	1892	1892	1892	1892	0
41	20240816	183000	46602340	1892	1892	1892	1892	0
42	20240816	182900	46602340	1892	1892	1892	1892	0
43	20240816	182800	46602340	1892	1892	1892	1892	0
44	20240816	182700	46602340	1892	1892	1892	1892	0
45	20240816	182600	46602340	1892	1892	1892	1892	0
46	20240816	182500	46602340	1892	1892	1892	1892	0
47	20240816	182400	46602340	1892	1892	1892	1892	0
48	20240816	182300	46602340	1892	1892	1892	1892	0
49	20240816	182200	46602340	1892	1892	1892	1892	0
50	20240816	182100	46602340	1892	1892	1892	1892	0
51	20240816	182000	46602340	1892	1892	1892	1892	0
52	20240816	181900	46602340	1892	1892	1892	1892	0
53	20240816	181800	46602340	1892	1892	1892	1892	0
54	20240816	181700	46602340	1892	1892	1892	1892	0
55	20240816	181600	46602340	1892	1892	1892	1892	0
56	20240816	181500	46602340	1892	1892	1892	1892	0
57	20240816	181400	46602340	1892	1892	1892	1892	0
58	20240816	181300	46602340	1892	1892	1892	1892	0
59	20240816	181200	46602340	1892	1892	1892	1892	0
60	20240816	181100	46602340	1892	1892	1892	1892	0
61	20240816	181000	46602340	1892	1892	1892	1892	0
62	20240816	180900	46602340	1892	1892	1892	1892	1119
63	20240816	180800	46602340	1892	1892	1892	1892	0
64	20240816	180700	46602340	1892	1892	1892	1892	0
65	20240816	180600	46602340	1892	1892	1892	1892	0
66	20240816	180500	46602340	1892	1892	1892	1892	0
67	20240816	180400	46602340	1892	1892	1892	1892	0
68	20240816	180300	46602340	1892	1892	1892	1892	0
69	20240816	180200	46602340	1892	1892	1892	1892	0
70	20240816	180100	46602340	1892	1892	1892	1892	0
71	20240816	180000	46602340	1892	1892	1892	1892	0
72	20240816	175900	46602340	1892	1892	1892	1892	0
73	20240816	175800	46602340	1892	1892	1892	1892	0
74	20240816	175700	46602340	1892	1892	1892	1892	0
75	20240816	175600	46602340	1892	1892	1892	1892	0
76	20240816	175500	46602340	1892	1892	1892	1892	0
77	20240816	175400	46602340	1892	1892	1892	1892	0
78	20240816	175300	46602340	1892	1892	1892	1892	0
79	20240816	175200	46602340	1892	1892	1892	1892	0
80	20240816	175100	46602340	1892	1892	1892	1892	0
81	20240816	175000	46602340	1892	1892	1892	1892	0
82	20240816	174900	46602340	1892	1892	1892	1892	0
83	20240816	174800	46602340	1892	1892	1892	1892	0
84	20240816	174700	46602340	1892	1892	1892	1892	0
85	20240816	174600	46602340	1892	1892	1892	1892	0
86	20240816	174500	46602340	1892	1892	1892	1892	0
87	20240816	174400	46602340	1892	1892	1892	1892	0
88	20240816	174300	46602340	1892	1892	1892	1892	0
89	20240816	174200	46602340	1892	1892	1892	1892	0
90	20240816	174100	46602340	1892	1892	1892	1892	0
91	20240816	174000	46602340	1892	1892	1892	1892	0
92	20240816	173900	46602340	1892	1892	1892	1892	1119
93	20240816	173800	46602340	1892	1892	1892	1892	0
94	20240816	173700	46602340	1892	1892	1892	1892	0
95	20240816	173600	46602340	1892	1892	1892	1892	0
96	20240816	173500	46602340	1892	1892	1892	1892	0
97	20240816	173400	46602340	1892	1892	1892	1892	0
98	20240816	173300	46602340	1892	1892	1892	1892	0
99	20240816	173200	46602340	1892	1892	1892	1892	0
100	20240816	173100	46602340	1892	1892	1892	1892	0
101	20240816	173000	46602340	1892	1892	1892	1892	0
102	20240816	172900	46602340	1892	1892	1892	1892	0
103	20240816	172800	46602340	1892	1892	1892	1892	0
104	20240816	172700	46602340	1892	1892	1892	1892	0
105	20240816	172600	46602340	1892	1892	1892	1892	0
106	20240816	172500	46602340	1892	1892	1892	1892	0
107	20240816	172400	46602340	1892	1892	1892	1892	0
108	20240816	172300	46602340	1892	1892	1892	1892	0
109	20240816	172200	46602340	1892	1892	1892	1892	0
110	20240816	172100	46602340	1892	1892	1892	1892	0
111	20240816	172000	46602340	1892	1892	1892	1892	0
112	20240816	171900	46602340	1892	1892	1892	1892	0
113	20240816	171800	46602340	1892	1892	1892	1892	0
114	20240816	171700	46602340	1892	1892	1892	1892	0
115	20240816	171600	46602340	1892	1892	1892	1892	0
116	20240816	171500	46602340	1892	1892	1892	1892	0
117	20240816	171400	46602340	1892	1892	1892	1892	0
118	20240816	171300	46602340	1892	1892	1892	1892	0
119	20240816	171200	46602340	1892	1892	1892	1892	0
120	20240816	171100	46602340	1892	1892	1892	1892	0
121	20240816	171000	46602340	1892	1892	1892	1892	0
122	20240816	170900	46602340	1892	1892	1892	1892	1119
123	20240816	170800	46602340	1892	1892	1892	1892	0
124	20240816	170700	46602340	1892	1892	1892	1892	0
125	20240816	170600	46602340	1892	1892	1892	1892	0
126	20240816	170500	46602340	1892	1892	1892	1892	0
127	20240816	170400	46602340	1892	1892	1892	1892	0
128	20240816	170300	46602340	1892	1892	1892	1892	0
129	20240816	170200	46602340	1892	1892	1892	1892	0
130	20240816	170100	46602340	1892	1892	1892	1892	0
131	20240816	170000	46602340	1892	1892	1892	1892	0
132	20240816	165900	46602340	1892	1892	1892	1892	0
133	20240816	165800	46602340	1892	1892	1892	1892	0
134	20240816	165700	46602340	1892	1892	1892	1892	0
135	20240816	165600	46602340	1892	1892	1892	1892	0
136	20240816	165500	46602340	1892	1892	1892	1892	0
137	20240816	165400	46602340	1892	1892	1892	1892	0
138	20240816	165300	46602340	1892	1892	1892	1892	0
139	20240816	165200	46602340	1892	1892	1892	1892	0
140	20240816	165100	46602340	1892	1892	1892	1892	0
141	20240816	165000	46602340	1892	1892	1892	1892	0
142	20240816	164900	46602340	1892	1892	1892	1892	0
143	20240816	164800	46602340	1892	1892	1892	1892	0
144	20240816	164700	46602340	1892	1892	1892	1892	0
145	20240816	164600	46602340	1892	1892	1892	1892	0
146	20240816	164500	46602340	1892	1892	1892	1892	0
147	20240816	164400	46602340	1892	1892	1892	1892	0
148	20240816	164300	46602340	1892	1892	1892	1892	0
149	20240816	164200	46602340	1892	1892	1892	1892	0
150	20240816	164100	46602340	1892	1892	1892	1892	0
151	20240816	164000	46602340	1892	1892	1892	1892	0
152	20240816	163900	46602340	1892	1892	1892	1892	1119
153	20240816	163800	46602340	1892	1892	1892	1892	0
154	20240816	163700	46602340	1892	1892	1892	1892	0
155	20240816	163600	46602340	1892	1892	1892	1892	0
156	20240816	163500	46602340	1892	1892	1892	1892	0
157	20240816	163400	46602340	1892	1892	1892	1892	0
158	20240816	163300	46602340	1892	1892	1892	1892	0
159	20240816	163200	46602340	1892	1892	1892	1892	0
160	20240816	163100	46602340	1892	1892	1892	1892	0
161	20240816	163000	46602340	1892	1892	1892	1892	0
162	20240816	162900	46602340	1892	1892	1892	1892	0
163	20240816	162800	46602340	1892	1892	1892	1892	0
164	20240816	162700	46602340	1892	1892	1892	1892	0
165	20240816	162600	46602340	1892	1892	1892	1892	0
166	20240816	162500	46602340	1892	1892	1892	1892	0
167	20240816	162400	46602340	1892	1892	1892	1892	0
168	20240816	162300	46602340	1892	1892	1892	1892	0
169	20240816	162200	46602340	1892	1892	1892	1892	0
170	20240816	162100	46602340	1892	1892	1892	1892	0
171	20240816	162000	46602340	1892	1892	1892	1892	0
172	20240816	161900	46602340	1892	1892	1892	1892	0
173	20240816	161800	46602340	1892	1892	1892	1892	0
174	20240816	161700	46602340	1892	1892	1892	1892	0
175	20240816	161600	46602340	1892	1892	1892	1892	0
176	20240816	161500	46602340	1892	1892	1892	1892	0
177	20240816	161400	46602340	1892	1892	1892	1892	0
178	20240816	161300	46602340	1892	1892	1892	1892	0
179	20240816	161200	46602340	1892	1892	1892	1892	0
180	20240816	161100	46602340	1892	1892	1892	1892	0
181	20240816	161000	46602340	1892	1892	1892	1892	0
182	20240816	160900	46602340	1892	1892	1892	1892	1119
183	20240816	160800	46602340	1892	1892	1892	1892	0
184	20240816	160700	46602340	1892	1892	1892	1892	0
185	20240816	160600	46602340	1892	1892	1892	1892	0
186	20240816	160500	46602340	1892	1892	1892	1892	0
187	20240816	160400	46602340	1892	1892	1892	1892	0
188	20240816	160300	46602340	1892	1892	1892	1892	0
189	20240816	160200	46602340	1892	1892	1892	1892	0
190	20240816	160100	46602340	1892	1892	1892	1892	0
191	20240816	160000	46602340	1892	1892	1892	1892	0
192	20240816	155900	46602340	1892	1892	1892	1892	0
193	20240816	155800	46602340	1892	1892	1892	1892	0
194	20240816	155700	46602340	1892	1892	1892	1892	0
195	20240816	155600	46602340	1892	1892	1892	1892	0
196	20240816	155500	46602340	1892	1892	1892	1892	0
197	20240816	155400	46602340	1892	1892	1892	1892	0
198	20240816	155300	46602340	1892	1892	1892	1892	0
199	20240816	155200	46602340	1892	1892	1892	1892	0
200	20240816	155100	46602340	1892	1892	1892	1892	0
201	20240816	155000	46602340	1892	1892	1892	1892	0
202	20240816	154900	46602340	1892	1892	1892	1892	0
203	20240816	154800	46602340	1892	1892	1892	1892	0
204	20240816	154700	46602340	1892	1892	1892	1892	0
205	20240816	154600	46602340	1892	1892	1892	1892	0
206	20240816	154500	46602340	1892	1892	1892	1892	0
207	20240816	154400	46602340	1892	1892	1892	1892	0
208	20240816	154300	46602340	1892	1892	1892	1892	0
209	20240816	154200	46602340	1892	1892	1892	1892	0
210	20240816	154100	46602340	1892	1892	1892	1892	0
211	20240816	154000	46602340	1892	1892	1892	1892	0
212	20240816	153900	46602340	1892	1892	1892	1892	1119
213	20240816	153800	46602340	1892	1892	1892	1892	0
214	20240816	153700	46602340	1892	1892	1892	1892	0
215	20240816	153600	46602340	1892	1892	1892	1892	0
216	20240816	153500	46602340	1892	1892	1892	1892	0
217	20240816	153400	46602340	1892	1892	1892	1892	0
218	20240816	153300	46602340	1892	1892	1892	1892	0
219	20240816	153200	46602340	1892	1892	1892	1892	0
220	20240816	153100	46602340	1892	1892	1892	1892	0
221	20240816	153000	46602340	1892	1892	1892	1892	1119
222	20240816	152900	44485192	1891	1891	1891	1891	0
223	20240816	152800	44485192	1891	1891	1891	1891	0
224	20240816	152700	44485192	1891	1891	1891	1891	0
225	20240816	152600	44485192	1891	1891	1891	1891	0
226	20240816	152500	44485192	1891	1891	1891	1891	0
227	20240816	152400	44485192	1891	1891	1891	1891	0
228	20240816	152300	44485192	1891	1891	1891	1891	0
229	20240816	152200	44485192	1891	1891	1891	1891	0
230	20240816	152100	44485192	1891	1891	1891	1891	0
231	20240816	152000	44485192	1891	1891	1891	1891	0
232	20240816	151900	44485192	1891	1891	1891	1891	0
233	20240816	151800	44485192	1891	1891	1891	1891	0
234	20240816	151700	44485192	1891	1891	1891	1891	0
235	20240816	151600	44485192	1891	1891	1891	1891	0
236	20240816	151500	44485192	1891	1893	1893	1891	2
237	20240816	151400	44481408	1894	1878	1894	1878	4
238	20240816	151300	44473852	1895	1865	1895	1865	4379
239	20240816	151200	36259716	1865	1865	1865	1865	0
240	20240816	151100	36259716	1865	1865	1865	1865	1
241	20240816	151000	36257851	1866	1866	1866	1866	0
242	20240816	150900	36257851	1866	1866	1866	1866	0
243	20240816	150800	36257851	1866	1866	1866	1866	0
244	20240816	150700	36257851	1866	1866	1866	1866	1
245	20240816	150600	36255985	1849	1849	1849	1849	0
246	20240816	150500	36255985	1849	1854	1854	1849	446
247	20240816	150400	35431134	1872	1872	1872	1872	0
248	20240816	150300	35431134	1872	1872	1872	1872	0
249	20240816	150200	35431134	1872	1872	1872	1872	0
250	20240816	150100	35431134	1872	1872	1872	1872	0
251	20240816	150000	35431134	1872	1872	1872	1872	0
252	20240816	145900	35431134	1872	1872	1872	1872	0
253	20240816	145800	35431134	1872	1872	1872	1872	0
254	20240816	145700	35431134	1872	1872	1872	1872	0
255	20240816	145600	35431134	1872	1872	1872	1872	0
256	20240816	145500	35431134	1872	1872	1872	1872	0
257	20240816	145400	35431134	1872	1872	1872	1872	0
258	20240816	145300	35431134	1872	1872	1872	1872	0
259	20240816	145200	35431134	1872	1872	1872	1872	0
260	20240816	145100	35431134	1872	1872	1872	1872	0
261	20240816	145000	35431134	1872	1872	1872	1872	0
262	20240816	144900	35431134	1872	1872	1872	1872	0
263	20240816	144800	35431134	1872	1872	1872	1872	0
264	20240816	144700	35431134	1872	1872	1872	1872	0
265	20240816	144600	35431134	1872	1851	1872	1851	732
266	20240816	144500	34064504	1851	1851	1851	1851	0
267	20240816	144400	34064504	1851	1851	1851	1851	0
268	20240816	144300	34064504	1851	1851	1851	1851	1
269	20240816	144200	34062653	1851	1851	1851	1851	0
270	20240816	144100	34062653	1851	1850	1851	1850	132
271	20240816	144000	33818420	1849	1849	1849	1849	0
272	20240816	143900	33818420	1849	1849	1849	1849	0
273	20240816	143800	33818420	1849	1849	1849	1849	0
274	20240816	143700	33818420	1849	1849	1849	1849	0
275	20240816	143600	33818420	1849	1849	1849	1849	0
276	20240816	143500	33818420	1849	1849	1849	1849	0
277	20240816	143400	33818420	1849	1849	1849	1849	202
278	20240816	143300	33444922	1850	1850	1850	1850	0
279	20240816	143200	33444922	1850	1850	1850	1850	0
280	20240816	143100	33444922	1850	1850	1850	1850	0
281	20240816	143000	33444922	1850	1850	1850	1850	0
282	20240816	142900	33444922	1850	1850	1850	1850	0
283	20240816	142800	33444922	1850	1850	1850	1850	0
284	20240816	142700	33444922	1850	1850	1850	1850	0
285	20240816	142600	33444922	1850	1850	1850	1850	0
286	20240816	142500	33444922	1850	1850	1850	1850	0
287	20240816	142400	33444922	1850	1850	1850	1850	0
288	20240816	142300	33444922	1850	1850	1850	1850	0
289	20240816	142200	33444922	1850	1850	1850	1850	1
290	20240816	142100	33443072	1850	1829	1850	1829	9
291	20240816	142000	33426506	1825	1825	1825	1825	0
292	20240816	141900	33426506	1825	1825	1825	1825	0
293	20240816	141800	33426506	1825	1824	1825	1824	506
294	20240816	141700	32503561	1824	1824	1824	1824	0
295	20240816	141600	32503561	1824	1824	1824	1824	0
296	20240816	141500	32503561	1824	1824	1824	1824	0
297	20240816	141400	32503561	1824	1824	1824	1824	2
298	20240816	141300	32499913	1824	1824	1824	1824	0
299	20240816	141200	32499913	1824	1824	1824	1824	0
300	20240816	141100	32499913	1824	1824	1824	1824	0
301	20240816	141000	32499913	1824	1824	1824	1824	0
302	20240816	140900	32499913	1824	1824	1824	1824	0
303	20240816	140800	32499913	1824	1824	1824	1824	0
304	20240816	140700	32499913	1824	1824	1824	1824	0
305	20240816	140600	32499913	1824	1824	1824	1824	0
306	20240816	140500	32499913	1824	1824	1824	1824	1
307	20240816	140400	32498089	1819	1819	1819	1819	0
308	20240816	140300	32498089	1819	1819	1819	1819	0
309	20240816	140200	32498089	1819	1819	1819	1819	0
310	20240816	140100	32498089	1819	1819	1819	1819	0
311	20240816	140000	32498089	1819	1819	1819	1819	0
312	20240816	135900	32498089	1819	1819	1819	1819	0
313	20240816	135800	32498089	1819	1819	1819	1819	0
314	20240816	135700	32498089	1819	1819	1819	1819	0
315	20240816	135600	32498089	1819	1819	1819	1819	0
316	20240816	135500	32498089	1819	1819	1819	1819	0
317	20240816	135400	32498089	1819	1819	1819	1819	0
318	20240816	135300	32498089	1819	1819	1819	1819	0
319	20240816	135200	32498089	1819	1819	1819	1819	0
320	20240816	135100	32498089	1819	1819	1819	1819	0
321	20240816	135000	32498089	1819	1819	1819	1819	0
322	20240816	134900	32498089	1819	1819	1819	1819	0
323	20240816	134800	32498089	1819	1819	1819	1819	0
324	20240816	134700	32498089	1819	1819	1819	1819	0
325	20240816	134600	32498089	1819	1819	1819	1819	0
326	20240816	134500	32498089	1819	1819	1819	1819	0
327	20240816	134400	32498089	1819	1819	1819	1819	0
328	20240816	134300	32498089	1819	1819	1819	1819	0
329	20240816	134200	32498089	1819	1819	1819	1819	0
330	20240816	134100	32498089	1819	1819	1819	1819	0
331	20240816	134000	32498089	1819	1819	1819	1819	0
332	20240816	133900	32498089	1819	1819	1819	1819	0
333	20240816	133800	32498089	1819	1819	1819	1819	0
334	20240816	133700	32498089	1819	1819	1819	1819	0
335	20240816	133600	32498089	1819	1819	1819	1819	0
336	20240816	133500	32498089	1819	1819	1819	1819	1
337	20240816	133400	32496270	1819	1819	1819	1819	1
338	20240816	133300	32494451	1810	1810	1810	1810	0
339	20240816	133200	32494451	1810	1810	1810	1809	354
340	20240816	133100	31854057	1810	1810	1810	1809	135
341	20240816	133000	31609807	1810	1810	1810	1810	19
342	20240816	132900	31575417	1809	1812	1812	1809	39
343	20240816	132800	31504798	1823	1823	1823	1823	0
344	20240816	132700	31504798	1823	1823	1823	1823	0
345	20240816	132600	31504798	1823	1823	1823	1823	8
346	20240816	132500	31490214	1810	1810	1810	1810	0
347	20240816	132400	31490214	1810	1810	1810	1810	0
348	20240816	132300	31490214	1810	1810	1810	1810	0
349	20240816	132200	31490214	1810	1810	1810	1810	0
350	20240816	132100	31490214	1810	1810	1810	1810	0
351	20240816	132000	31490214	1810	1810	1810	1810	0
352	20240816	131900	31490214	1810	1810	1810	1810	0
353	20240816	131800	31490214	1810	1815	1815	1810	95
354	20240816	131700	31318242	1818	1839	1839	1818	250
355	20240816	131600	30862118	1842	1842	1842	1842	3
356	20240816	131500	30856592	1845	1848	1848	1845	6
357	20240816	131400	30845513	1850	1850	1850	1850	1
358	20240816	131300	30843663	1851	1851	1851	1851	0
359	20240816	131200	30843663	1851	1851	1851	1851	0
360	20240816	131100	30843663	1851	1851	1851	1851	0
361	20240816	131000	30843663	1851	1851	1851	1851	0
362	20240816	130900	30843663	1851	1852	1852	1851	100
363	20240816	130800	30658508	1852	1853	1853	1852	15
364	20240816	130700	30630716	1853	1853	1853	1853	0
365	20240816	130600	30630716	1853	1853	1853	1853	0
366	20240816	130500	30630716	1853	1853	1853	1853	0
367	20240816	130400	30630716	1853	1853	1853	1853	0
368	20240816	130300	30630716	1853	1853	1853	1853	0
369	20240816	130200	30630716	1853	1853	1853	1853	0
370	20240816	130100	30630716	1853	1853	1853	1853	0
371	20240816	130000	30630716	1853	1853	1853	1853	0
372	20240816	125900	30630716	1853	1853	1853	1853	0
373	20240816	125800	30630716	1853	1863	1863	1853	30
374	20240816	125700	30575034	1868	1868	1868	1868	0
375	20240816	125600	30575034	1868	1868	1868	1868	0
376	20240816	125500	30575034	1868	1868	1868	1868	0
377	20240816	125400	30575034	1868	1868	1868	1868	0
378	20240816	125300	30575034	1868	1868	1868	1868	0
379	20240816	125200	30575034	1868	1868	1868	1868	0
380	20240816	125100	30575034	1868	1868	1868	1868	0
381	20240816	125000	30575034	1868	1868	1868	1868	0
382	20240816	124900	30575034	1868	1868	1868	1868	456
383	20240816	124800	29723226	1868	1868	1868	1868	0
384	20240816	124700	29723226	1868	1868	1868	1868	0
385	20240816	124600	29723226	1868	1868	1868	1868	0
386	20240816	124500	29723226	1868	1868	1868	1868	0
387	20240816	124400	29723226	1868	1868	1868	1868	0
388	20240816	124300	29723226	1868	1868	1868	1868	0
389	20240816	124200	29723226	1868	1868	1868	1868	0
390	20240816	124100	29723226	1868	1868	1868	1868	0
391	20240816	124000	29723226	1868	1868	1868	1868	0
392	20240816	123900	29723226	1868	1868	1868	1868	0
393	20240816	123800	29723226	1868	1868	1868	1868	0
394	20240816	123700	29723226	1868	1868	1868	1868	0
395	20240816	123600	29723226	1868	1868	1868	1868	0
396	20240816	123500	29723226	1868	1868	1868	1868	0
397	20240816	123400	29723226	1868	1868	1868	1868	0
398	20240816	123300	29723226	1868	1868	1868	1868	0
399	20240816	123200	29723226	1868	1868	1868	1868	0
400	20240816	123100	29723226	1868	1868	1868	1868	0
401	20240816	123000	29723226	1868	1868	1868	1868	0
402	20240816	122900	29723226	1868	1868	1868	1868	0
403	20240816	122800	29723226	1868	1868	1868	1868	0
404	20240816	122700	29723226	1868	1868	1868	1868	0
405	20240816	122600	29723226	1868	1868	1868	1868	0
406	20240816	122500	29723226	1868	1868	1868	1868	0
407	20240816	122400	29723226	1868	1868	1868	1868	0
408	20240816	122300	29723226	1868	1868	1868	1868	0
409	20240816	122200	29723226	1868	1868	1868	1868	0
410	20240816	122100	29723226	1868	1868	1868	1868	0
411	20240816	122000	29723226	1868	1868	1868	1868	0
412	20240816	121900	29723226	1868	1868	1868	1868	0
413	20240816	121800	29723226	1868	1868	1868	1868	1
414	20240816	121700	29721358	1869	1869	1869	1869	0
415	20240816	121600	29721358	1869	1869	1869	1869	0
416	20240816	121500	29721358	1869	1869	1869	1869	0
417	20240816	121400	29721358	1869	1869	1869	1869	0
418	20240816	121300	29721358	1869	1869	1869	1869	0
419	20240816	121200	29721358	1869	1869	1869	1869	0
420	20240816	121100	29721358	1869	1869	1869	1869	0
421	20240816	121000	29721358	1869	1869	1869	1869	0
422	20240816	120900	29721358	1869	1869	1869	1869	0
423	20240816	120800	29721358	1869	1869	1869	1869	0
424	20240816	120700	29721358	1869	1869	1869	1869	0
425	20240816	120600	29721358	1869	1869	1869	1869	0
426	20240816	120500	29721358	1869	1869	1869	1869	0
427	20240816	120400	29721358	1869	1869	1869	1869	0
428	20240816	120300	29721358	1869	1869	1869	1869	0
429	20240816	120200	29721358	1869	1869	1869	1869	0
430	20240816	120100	29721358	1869	1869	1869	1869	0
431	20240816	120000	29721358	1869	1869	1869	1869	0
432	20240816	115900	29721358	1869	1869	1869	1869	0
433	20240816	115800	29721358	1869	1869	1869	1869	0
434	20240816	115700	29721358	1869	1869	1869	1869	0
435	20240816	115600	29721358	1869	1866	1869	1866	34
436	20240816	115500	29657911	1869	1869	1869	1869	0
437	20240816	115400	29657911	1869	1869	1869	1869	0
438	20240816	115300	29657911	1869	1869	1869	1869	0
439	20240816	115200	29657911	1869	1869	1869	1869	0
440	20240816	115100	29657911	1869	1869	1869	1869	0
441	20240816	115000	29657911	1869	1869	1869	1869	0
442	20240816	114900	29657911	1869	1869	1869	1869	0
443	20240816	114800	29657911	1869	1869	1869	1869	1
444	20240816	114700	29656042	1870	1870	1870	1870	0
445	20240816	114600	29656042	1870	1864	1870	1864	551
446	20240816	114500	28626374	1864	1864	1864	1864	0
447	20240816	114400	28626374	1864	1864	1864	1864	0
448	20240816	114300	28626374	1864	1864	1864	1864	0
449	20240816	114200	28626374	1864	1864	1864	1864	0
450	20240816	114100	28626374	1864	1864	1864	1864	0
451	20240816	114000	28626374	1864	1864	1864	1864	0
452	20240816	113900	28626374	1864	1864	1864	1864	0
453	20240816	113800	28626374	1864	1864	1864	1864	0
454	20240816	113700	28626374	1864	1864	1864	1864	0
455	20240816	113600	28626374	1864	1864	1864	1864	0
456	20240816	113500	28626374	1864	1864	1864	1864	0
457	20240816	113400	28626374	1864	1864	1864	1864	1
458	20240816	113300	28624510	1864	1864	1864	1864	0
459	20240816	113200	28624510	1864	1864	1864	1864	0
460	20240816	113100	28624510	1864	1864	1864	1864	0
461	20240816	113000	28624510	1864	1864	1864	1864	0
462	20240816	112900	28624510	1864	1864	1864	1864	0
463	20240816	112800	28624510	1864	1864	1864	1864	0
464	20240816	112700	28624510	1864	1864	1864	1864	0
465	20240816	112600	28624510	1864	1864	1864	1864	0
466	20240816	112500	28624510	1864	1864	1864	1864	0
467	20240816	112400	28624510	1864	1864	1864	1864	2
468	20240816	112300	28620782	1864	1864	1864	1864	0
469	20240816	112200	28620782	1864	1864	1864	1864	30
470	20240816	112100	28564862	1864	1864	1864	1864	0
471	20240816	112000	28564862	1864	1864	1864	1864	0
472	20240816	111900	28564862	1864	1864	1864	1864	0
473	20240816	111800	28564862	1864	1864	1864	1864	0
474	20240816	111700	28564862	1864	1864	1864	1864	6
475	20240816	111600	28553678	1864	1864	1864	1864	0
476	20240816	111500	28553678	1864	1864	1864	1864	0
477	20240816	111400	28553678	1864	1864	1864	1864	29
478	20240816	111300	28499622	1865	1865	1865	1865	0
479	20240816	111200	28499622	1865	1865	1865	1865	0
480	20240816	111100	28499622	1865	1865	1865	1865	0
481	20240816	111000	28499622	1865	1865	1865	1865	0
482	20240816	110900	28499622	1865	1865	1865	1865	0
483	20240816	110800	28499622	1865	1865	1865	1865	25
484	20240816	110700	28452997	1865	1868	1868	1865	2
485	20240816	110600	28449264	1852	1867	1870	1852	126
486	20240816	110500	28213960	1868	1868	1868	1868	0
487	20240816	110400	28213960	1868	1868	1868	1868	0
488	20240816	110300	28213960	1868	1864	1868	1864	131
489	20240816	110200	27969741	1864	1860	1864	1860	2002
490	20240816	110100	24246013	1860	1859	1860	1859	127
491	20240816	110000	24009798	1860	1860	1860	1860	0
492	20240816	105900	24009798	1860	1860	1860	1860	110
493	20240816	105800	23805198	1860	1860	1860	1860	0
494	20240816	105700	23805198	1860	1860	1860	1860	110
495	20240816	105600	23600598	1860	1860	1860	1860	0
496	20240816	105500	23600598	1860	1860	1860	1860	0
497	20240816	105400	23600598	1860	1860	1860	1860	111
498	20240816	105300	23394138	1860	1860	1860	1860	30
499	20240816	105200	23338338	1860	1860	1860	1860	110
500	20240816	105100	23133738	1860	1860	1860	1860	0
501	20240816	105000	23133738	1860	1860	1860	1860	110
502	20240816	104900	22929138	1860	1860	1860	1860	0
503	20240816	104800	22929138	1860	1860	1860	1860	0
504	20240816	104700	22929138	1860	1860	1860	1860	105
505	20240816	104600	22733838	1860	1860	1860	1860	0
506	20240816	104500	22733838	1860	1860	1860	1860	0
507	20240816	104400	22733838	1860	1860	1860	1860	0
508	20240816	104300	22733838	1860	1860	1860	1860	1
509	20240816	104200	22731978	1860	1860	1860	1860	139
510	20240816	104100	22473438	1860	1860	1860	1860	0
511	20240816	104000	22473438	1860	1860	1860	1860	0
512	20240816	103900	22473438	1860	1860	1860	1860	125
513	20240816	103800	22240938	1860	1860	1860	1860	1
514	20240816	103700	22239078	1865	1865	1865	1865	124
515	20240816	103600	22007818	1865	1865	1865	1865	0
516	20240816	103500	22007818	1865	1864	1865	1864	142
517	20240816	103400	21743000	1865	1864	1865	1864	22
518	20240816	103300	21701988	1864	1864	1864	1864	2
519	20240816	103200	21698260	1865	1862	1865	1862	131
520	20240816	103100	21454154	1863	1863	1863	1848	4
521	20240816	103000	21446717	1863	1863	1863	1863	156
522	20240816	102900	21156089	1865	1865	1865	1865	0
523	20240816	102800	21156089	1865	1864	1865	1864	124
524	20240816	102700	20924839	1865	1865	1865	1865	0
525	20240816	102600	20924839	1865	1864	1865	1864	284
526	20240816	102500	20395181	1865	1864	1865	1864	44
527	20240816	102400	20313122	1865	1865	1865	1865	0
528	20240816	102300	20313122	1865	1864	1865	1864	124
529	20240816	102200	20081863	1865	1865	1865	1865	1
530	20240816	102100	20079998	1865	1863	1865	1863	131
531	20240816	102000	19835815	1864	1864	1864	1864	0
532	20240816	101900	19835815	1864	1858	1864	1858	129
533	20240816	101800	19595411	1865	1865	1865	1865	0
534	20240816	101700	19595411	1865	1850	1865	1850	353
535	20240816	101600	18938976	1850	1840	1850	1827	1312
536	20240816	101500	16515522	1840	1840	1840	1840	0
537	20240816	101400	16515522	1840	1839	1840	1839	126
538	20240816	101300	16283684	1840	1840	1840	1840	0
539	20240816	101200	16283684	1840	1835	1840	1835	126
540	20240816	101100	16052266	1835	1835	1835	1835	0
541	20240816	101000	16052266	1835	1835	1835	1818	130
542	20240816	100900	15813733	1835	1835	1835	1835	0
543	20240816	100800	15813733	1835	1835	1835	1835	0
544	20240816	100700	15813733	1835	1835	1835	1835	123
545	20240816	100600	15588028	1835	1835	1835	1835	0
546	20240816	100500	15588028	1835	1835	1835	1835	0
547	20240816	100400	15588028	1835	1835	1835	1835	0
548	20240816	100300	15588028	1835	1835	1835	1835	0
549	20240816	100200	15588028	1835	1835	1835	1835	0
550	20240816	100100	15588028	1835	1831	1835	1831	126
551	20240816	100000	15357249	1831	1831	1831	1831	0
552	20240816	095900	15357249	1831	1831	1831	1831	102
553	20240816	095800	15170487	1831	1831	1831	1831	0
554	20240816	095700	15170487	1831	1829	1831	1829	105
555	20240816	095600	14978373	1829	1829	1829	1829	1
556	20240816	095500	14976544	1831	1830	1831	1830	106
557	20240816	095400	14782461	1831	1830	1831	1830	4
558	20240816	095300	14775139	1831	1831	1831	1830	3
559	20240816	095200	14769647	1830	1820	1830	1820	1403
560	20240816	095100	12203931	1820	1820	1820	1820	0
561	20240816	095000	12203931	1820	1820	1820	1820	103
562	20240816	094900	12016471	1820	1820	1820	1820	0
563	20240816	094800	12016471	1820	1819	1820	1819	113
564	20240816	094700	11810812	1820	1820	1820	1820	1
565	20240816	094600	11808992	1820	1820	1820	1820	0
566	20240816	094500	11808992	1820	1820	1820	1820	199
567	20240816	094400	11446812	1820	1820	1820	1820	0
568	20240816	094300	11446812	1820	1820	1820	1820	0
569	20240816	094200	11446812	1820	1820	1820	1820	0
570	20240816	094100	11446812	1820	1820	1820	1820	0
571	20240816	094000	11446812	1820	1820	1820	1820	0
572	20240816	093900	11446812	1820	1813	1820	1813	5
573	20240816	093800	11437730	1810	1794	1810	1780	181
574	20240816	093700	11110903	1794	1794	1794	1794	0
575	20240816	093600	11110903	1794	1794	1794	1794	0
576	20240816	093500	11110903	1794	1779	1794	1779	258
577	20240816	093400	10651906	1779	1779	1779	1779	4
578	20240816	093300	10644790	1779	1779	1779	1779	0
579	20240816	093200	10644790	1779	1779	1779	1779	239
580	20240816	093100	10219609	1779	1779	1779	1779	0
581	20240816	093000	10219609	1779	1779	1779	1779	0
582	20240816	092900	10219609	1779	1781	1781	1779	500
583	20240816	092800	9329701	1794	1794	1794	1794	0
584	20240816	092700	9329701	1794	1789	1794	1789	700
585	20240816	092600	8074176	1779	1779	1779	1779	0
586	20240816	092500	8074176	1779	1779	1779	1779	0
587	20240816	092400	8074176	1779	1779	1779	1779	0
588	20240816	092300	8074176	1779	1779	1779	1779	0
589	20240816	092200	8074176	1779	1788	1788	1779	13
590	20240816	092100	8050987	1789	1789	1789	1789	2
591	20240816	092000	8047409	1789	1789	1789	1789	0
592	20240816	091900	8047409	1789	1789	1789	1789	0
593	20240816	091800	8047409	1789	1789	1789	1789	143
594	20240816	091700	7791582	1789	1793	1793	1789	237
595	20240816	091600	7367501	1794	1794	1794	1794	0
596	20240816	091500	7367501	1794	1808	1808	1794	2460
597	20240816	091400	2953466	1802	1802	1802	1802	0
598	20240816	091300	2953466	1802	1802	1802	1802	0
599	20240816	091200	2953466	1802	1802	1802	1802	1
600	20240816	091100	2951664	1810	1806	1810	1802	1161
601	20240816	091000	859270	1810	1810	1810	1810	50
602	20240816	090900	768770	1815	1815	1815	1815	290
603	20240816	090800	242420	1815	1813	1815	1813	44
604	20240816	090700	162562	1810	1810	1810	1810	0
605	20240816	090600	162562	1810	1810	1810	1810	0
606	20240816	090500	162562	1810	1810	1810	1810	58
607	20240816	090400	57582	1810	1798	1810	1798	10
608	20240816	090300	39534	1797	1797	1797	1797	0
609	20240816	090200	39534	1797	1797	1797	1797	0
610	20240816	090100	39534	1797	1797	1797	1797	11
611	20240816	090000	19767	1797	1797	1797	1797	11