KissMeData/026040/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190900	18376983	1820	1820	1820	1820	1449
3	20240819	190800	18376983	1820	1820	1820	1820	0
4	20240819	190700	18376983	1820	1820	1820	1820	0
5	20240819	190600	18376983	1820	1820	1820	1820	0
6	20240819	190500	18376983	1820	1820	1820	1820	0
7	20240819	190400	18376983	1820	1820	1820	1820	0
8	20240819	190300	18376983	1820	1820	1820	1820	0
9	20240819	190200	18376983	1820	1820	1820	1820	0
10	20240819	190100	18376983	1820	1820	1820	1820	0
11	20240819	190000	18376983	1820	1820	1820	1820	0
12	20240819	185900	18376983	1820	1820	1820	1820	0
13	20240819	185800	18376983	1820	1820	1820	1820	0
14	20240819	185700	18376983	1820	1820	1820	1820	0
15	20240819	185600	18376983	1820	1820	1820	1820	0
16	20240819	185500	18376983	1820	1820	1820	1820	0
17	20240819	185400	18376983	1820	1820	1820	1820	0
18	20240819	185300	18376983	1820	1820	1820	1820	0
19	20240819	185200	18376983	1820	1820	1820	1820	0
20	20240819	185100	18376983	1820	1820	1820	1820	0
21	20240819	185000	18376983	1820	1820	1820	1820	0
22	20240819	184900	18376983	1820	1820	1820	1820	0
23	20240819	184800	18376983	1820	1820	1820	1820	0
24	20240819	184700	18376983	1820	1820	1820	1820	0
25	20240819	184600	18376983	1820	1820	1820	1820	0
26	20240819	184500	18376983	1820	1820	1820	1820	0
27	20240819	184400	18376983	1820	1820	1820	1820	0
28	20240819	184300	18376983	1820	1820	1820	1820	0
29	20240819	184200	18376983	1820	1820	1820	1820	0
30	20240819	184100	18376983	1820	1820	1820	1820	0
31	20240819	184000	18376983	1820	1820	1820	1820	0
32	20240819	183900	18376983	1820	1820	1820	1820	1449
33	20240819	183800	18376983	1820	1820	1820	1820	0
34	20240819	183700	18376983	1820	1820	1820	1820	0
35	20240819	183600	18376983	1820	1820	1820	1820	0
36	20240819	183500	18376983	1820	1820	1820	1820	0
37	20240819	183400	18376983	1820	1820	1820	1820	0
38	20240819	183300	18376983	1820	1820	1820	1820	0
39	20240819	183200	18376983	1820	1820	1820	1820	0
40	20240819	183100	18376983	1820	1820	1820	1820	0
41	20240819	183000	18376983	1820	1820	1820	1820	0
42	20240819	182900	18376983	1820	1820	1820	1820	0
43	20240819	182800	18376983	1820	1820	1820	1820	0
44	20240819	182700	18376983	1820	1820	1820	1820	0
45	20240819	182600	18376983	1820	1820	1820	1820	0
46	20240819	182500	18376983	1820	1820	1820	1820	0
47	20240819	182400	18376983	1820	1820	1820	1820	0
48	20240819	182300	18376983	1820	1820	1820	1820	0
49	20240819	182200	18376983	1820	1820	1820	1820	0
50	20240819	182100	18376983	1820	1820	1820	1820	0
51	20240819	182000	18376983	1820	1820	1820	1820	0
52	20240819	181900	18376983	1820	1820	1820	1820	0
53	20240819	181800	18376983	1820	1820	1820	1820	0
54	20240819	181700	18376983	1820	1820	1820	1820	0
55	20240819	181600	18376983	1820	1820	1820	1820	0
56	20240819	181500	18376983	1820	1820	1820	1820	0
57	20240819	181400	18376983	1820	1820	1820	1820	0
58	20240819	181300	18376983	1820	1820	1820	1820	0
59	20240819	181200	18376983	1820	1820	1820	1820	0
60	20240819	181100	18376983	1820	1820	1820	1820	0
61	20240819	181000	18376983	1820	1820	1820	1820	0
62	20240819	180900	18376983	1820	1820	1820	1820	1449
63	20240819	180800	18376983	1820	1820	1820	1820	0
64	20240819	180700	18376983	1820	1820	1820	1820	0
65	20240819	180600	18376983	1820	1820	1820	1820	0
66	20240819	180500	18376983	1820	1820	1820	1820	0
67	20240819	180400	18376983	1820	1820	1820	1820	0
68	20240819	180300	18376983	1820	1820	1820	1820	0
69	20240819	180200	18376983	1820	1820	1820	1820	0
70	20240819	180100	18376983	1820	1820	1820	1820	0
71	20240819	180000	18376983	1820	1820	1820	1820	0
72	20240819	175900	18376983	1820	1820	1820	1820	0
73	20240819	175800	18376983	1820	1820	1820	1820	0
74	20240819	175700	18376983	1820	1820	1820	1820	0
75	20240819	175600	18376983	1820	1820	1820	1820	0
76	20240819	175500	18376983	1820	1820	1820	1820	0
77	20240819	175400	18376983	1820	1820	1820	1820	0
78	20240819	175300	18376983	1820	1820	1820	1820	0
79	20240819	175200	18376983	1820	1820	1820	1820	0
80	20240819	175100	18376983	1820	1820	1820	1820	0
81	20240819	175000	18376983	1820	1820	1820	1820	0
82	20240819	174900	18376983	1820	1820	1820	1820	0
83	20240819	174800	18376983	1820	1820	1820	1820	0
84	20240819	174700	18376983	1820	1820	1820	1820	0
85	20240819	174600	18376983	1820	1820	1820	1820	0
86	20240819	174500	18376983	1820	1820	1820	1820	0
87	20240819	174400	18376983	1820	1820	1820	1820	0
88	20240819	174300	18376983	1820	1820	1820	1820	0
89	20240819	174200	18376983	1820	1820	1820	1820	0
90	20240819	174100	18376983	1820	1820	1820	1820	0
91	20240819	174000	18376983	1820	1820	1820	1820	0
92	20240819	173900	18376983	1820	1820	1820	1820	1449
93	20240819	173800	18376983	1820	1820	1820	1820	0
94	20240819	173700	18376983	1820	1820	1820	1820	0
95	20240819	173600	18376983	1820	1820	1820	1820	0
96	20240819	173500	18376983	1820	1820	1820	1820	0
97	20240819	173400	18376983	1820	1820	1820	1820	0
98	20240819	173300	18376983	1820	1820	1820	1820	0
99	20240819	173200	18376983	1820	1820	1820	1820	0
100	20240819	173100	18376983	1820	1820	1820	1820	0
101	20240819	173000	18376983	1820	1820	1820	1820	0
102	20240819	172900	18376983	1820	1820	1820	1820	0
103	20240819	172800	18376983	1820	1820	1820	1820	0
104	20240819	172700	18376983	1820	1820	1820	1820	0
105	20240819	172600	18376983	1820	1820	1820	1820	0
106	20240819	172500	18376983	1820	1820	1820	1820	0
107	20240819	172400	18376983	1820	1820	1820	1820	0
108	20240819	172300	18376983	1820	1820	1820	1820	0
109	20240819	172200	18376983	1820	1820	1820	1820	0
110	20240819	172100	18376983	1820	1820	1820	1820	0
111	20240819	172000	18376983	1820	1820	1820	1820	0
112	20240819	171900	18376983	1820	1820	1820	1820	0
113	20240819	171800	18376983	1820	1820	1820	1820	0
114	20240819	171700	18376983	1820	1820	1820	1820	0
115	20240819	171600	18376983	1820	1820	1820	1820	0
116	20240819	171500	18376983	1820	1820	1820	1820	0
117	20240819	171400	18376983	1820	1820	1820	1820	0
118	20240819	171300	18376983	1820	1820	1820	1820	0
119	20240819	171200	18376983	1820	1820	1820	1820	0
120	20240819	171100	18376983	1820	1820	1820	1820	0
121	20240819	171000	18376983	1820	1820	1820	1820	0
122	20240819	170900	18376983	1820	1820	1820	1820	1449
123	20240819	170800	18376983	1820	1820	1820	1820	0
124	20240819	170700	18376983	1820	1820	1820	1820	0
125	20240819	170600	18376983	1820	1820	1820	1820	0
126	20240819	170500	18376983	1820	1820	1820	1820	0
127	20240819	170400	18376983	1820	1820	1820	1820	0
128	20240819	170300	18376983	1820	1820	1820	1820	0
129	20240819	170200	18376983	1820	1820	1820	1820	0
130	20240819	170100	18376983	1820	1820	1820	1820	0
131	20240819	170000	18376983	1820	1820	1820	1820	0
132	20240819	165900	18376983	1820	1820	1820	1820	0
133	20240819	165800	18376983	1820	1820	1820	1820	0
134	20240819	165700	18376983	1820	1820	1820	1820	0
135	20240819	165600	18376983	1820	1820	1820	1820	0
136	20240819	165500	18376983	1820	1820	1820	1820	0
137	20240819	165400	18376983	1820	1820	1820	1820	0
138	20240819	165300	18376983	1820	1820	1820	1820	0
139	20240819	165200	18376983	1820	1820	1820	1820	0
140	20240819	165100	18376983	1820	1820	1820	1820	0
141	20240819	165000	18376983	1820	1820	1820	1820	0
142	20240819	164900	18376983	1820	1820	1820	1820	0
143	20240819	164800	18376983	1820	1820	1820	1820	0
144	20240819	164700	18376983	1820	1820	1820	1820	0
145	20240819	164600	18376983	1820	1820	1820	1820	0
146	20240819	164500	18376983	1820	1820	1820	1820	0
147	20240819	164400	18376983	1820	1820	1820	1820	0
148	20240819	164300	18376983	1820	1820	1820	1820	0
149	20240819	164200	18376983	1820	1820	1820	1820	0
150	20240819	164100	18376983	1820	1820	1820	1820	0
151	20240819	164000	18376983	1820	1820	1820	1820	0
152	20240819	163900	18376983	1820	1820	1820	1820	1449
153	20240819	163800	18376983	1820	1820	1820	1820	0
154	20240819	163700	18376983	1820	1820	1820	1820	0
155	20240819	163600	18376983	1820	1820	1820	1820	0
156	20240819	163500	18376983	1820	1820	1820	1820	0
157	20240819	163400	18376983	1820	1820	1820	1820	0
158	20240819	163300	18376983	1820	1820	1820	1820	0
159	20240819	163200	18376983	1820	1820	1820	1820	0
160	20240819	163100	18376983	1820	1820	1820	1820	0
161	20240819	163000	18376983	1820	1820	1820	1820	0
162	20240819	162900	18376983	1820	1820	1820	1820	0
163	20240819	162800	18376983	1820	1820	1820	1820	0
164	20240819	162700	18376983	1820	1820	1820	1820	0
165	20240819	162600	18376983	1820	1820	1820	1820	0
166	20240819	162500	18376983	1820	1820	1820	1820	0
167	20240819	162400	18376983	1820	1820	1820	1820	0
168	20240819	162300	18376983	1820	1820	1820	1820	0
169	20240819	162200	18376983	1820	1820	1820	1820	0
170	20240819	162100	18376983	1820	1820	1820	1820	0
171	20240819	162000	18376983	1820	1820	1820	1820	0
172	20240819	161900	18376983	1820	1820	1820	1820	0
173	20240819	161800	18376983	1820	1820	1820	1820	0
174	20240819	161700	18376983	1820	1820	1820	1820	0
175	20240819	161600	18376983	1820	1820	1820	1820	0
176	20240819	161500	18376983	1820	1820	1820	1820	0
177	20240819	161400	18376983	1820	1820	1820	1820	0
178	20240819	161300	18376983	1820	1820	1820	1820	0
179	20240819	161200	18376983	1820	1820	1820	1820	0
180	20240819	161100	18376983	1820	1820	1820	1820	0
181	20240819	161000	18376983	1820	1820	1820	1820	0
182	20240819	160900	18376983	1820	1820	1820	1820	1449
183	20240819	160800	18376983	1820	1820	1820	1820	0
184	20240819	160700	18376983	1820	1820	1820	1820	0
185	20240819	160600	18376983	1820	1820	1820	1820	0
186	20240819	160500	18376983	1820	1820	1820	1820	0
187	20240819	160400	18376983	1820	1820	1820	1820	0
188	20240819	160300	18376983	1820	1820	1820	1820	0
189	20240819	160200	18376983	1820	1820	1820	1820	0
190	20240819	160100	18376983	1820	1820	1820	1820	0
191	20240819	160000	18376983	1820	1820	1820	1820	0
192	20240819	155900	18376983	1820	1820	1820	1820	0
193	20240819	155800	18376983	1820	1820	1820	1820	0
194	20240819	155700	18376983	1820	1820	1820	1820	0
195	20240819	155600	18376983	1820	1820	1820	1820	0
196	20240819	155500	18376983	1820	1820	1820	1820	0
197	20240819	155400	18376983	1820	1820	1820	1820	0
198	20240819	155300	18376983	1820	1820	1820	1820	0
199	20240819	155200	18376983	1820	1820	1820	1820	0
200	20240819	155100	18376983	1820	1820	1820	1820	0
201	20240819	155000	18376983	1820	1820	1820	1820	0
202	20240819	154900	18376983	1820	1820	1820	1820	0
203	20240819	154800	18376983	1820	1820	1820	1820	0
204	20240819	154700	18376983	1820	1820	1820	1820	0
205	20240819	154600	18376983	1820	1820	1820	1820	0
206	20240819	154500	18376983	1820	1820	1820	1820	0
207	20240819	154400	18376983	1820	1820	1820	1820	0
208	20240819	154300	18376983	1820	1820	1820	1820	0
209	20240819	154200	18376983	1820	1820	1820	1820	0
210	20240819	154100	18376983	1820	1820	1820	1820	0
211	20240819	154000	18376983	1820	1820	1820	1820	0
212	20240819	153900	18376983	1820	1820	1820	1820	1449
213	20240819	153800	18376983	1820	1820	1820	1820	0
214	20240819	153700	18376983	1820	1820	1820	1820	0
215	20240819	153600	18376983	1820	1820	1820	1820	0
216	20240819	153500	18376983	1820	1820	1820	1820	0
217	20240819	153400	18376983	1820	1820	1820	1820	0
218	20240819	153300	18376983	1820	1820	1820	1820	0
219	20240819	153200	18376983	1820	1820	1820	1820	0
220	20240819	153100	18376983	1820	1820	1820	1820	0
221	20240819	153000	18376983	1820	1820	1820	1820	1449
222	20240819	152900	15739803	1849	1849	1849	1849	0
223	20240819	152800	15739803	1849	1849	1849	1849	0
224	20240819	152700	15739803	1849	1849	1849	1849	0
225	20240819	152600	15739803	1849	1849	1849	1849	0
226	20240819	152500	15739803	1849	1849	1849	1849	0
227	20240819	152400	15739803	1849	1849	1849	1849	0
228	20240819	152300	15739803	1849	1849	1849	1849	0
229	20240819	152200	15739803	1849	1849	1849	1849	0
230	20240819	152100	15739803	1849	1849	1849	1849	0
231	20240819	152000	15739803	1849	1849	1849	1849	0
232	20240819	151900	15739803	1849	1849	1849	1827	16
233	20240819	151800	15710487	1833	1836	1836	1833	2
234	20240819	151700	15706818	1854	1854	1854	1854	0
235	20240819	151600	15706818	1854	1854	1854	1854	0
236	20240819	151500	15706818	1854	1854	1854	1854	0
237	20240819	151400	15706818	1854	1854	1854	1854	0
238	20240819	151300	15706818	1854	1854	1854	1854	5
239	20240819	151200	15697548	1854	1853	1854	1853	2
240	20240819	151100	15693841	1850	1836	1850	1826	203
241	20240819	151000	15323078	1855	1842	1855	1842	200
242	20240819	150900	14952189	1825	1825	1825	1825	2325
243	20240819	150800	10709064	1765	1765	1765	1765	0
244	20240819	150700	10709064	1765	1868	1872	1765	1743
245	20240819	150600	7511733	1840	1840	1840	1840	0
246	20240819	150500	7511733	1840	1870	1870	1840	2083
247	20240819	150400	3657170	1873	1873	1873	1873	0
248	20240819	150300	3657170	1873	1873	1873	1873	0
249	20240819	150200	3657170	1873	1873	1873	1873	0
250	20240819	150100	3657170	1873	1873	1873	1873	0
251	20240819	150000	3657170	1873	1873	1873	1873	0
252	20240819	145900	3657170	1873	1873	1873	1873	0
253	20240819	145800	3657170	1873	1873	1873	1873	0
254	20240819	145700	3657170	1873	1873	1873	1873	0
255	20240819	145600	3657170	1873	1873	1873	1873	0
256	20240819	145500	3657170	1873	1873	1873	1873	0
257	20240819	145400	3657170	1873	1873	1873	1873	0
258	20240819	145300	3657170	1873	1873	1873	1873	0
259	20240819	145200	3657170	1873	1873	1873	1873	1
260	20240819	145100	3655297	1870	1870	1870	1870	55
261	20240819	145000	3552447	1870	1871	1871	1870	7
262	20240819	144900	3539352	1873	1873	1873	1873	0
263	20240819	144800	3539352	1873	1873	1873	1873	0
264	20240819	144700	3539352	1873	1873	1873	1873	0
265	20240819	144600	3539352	1873	1873	1873	1873	0
266	20240819	144500	3539352	1873	1873	1873	1873	0
267	20240819	144400	3539352	1873	1873	1873	1873	0
268	20240819	144300	3539352	1873	1873	1873	1873	0
269	20240819	144200	3539352	1873	1873	1873	1873	0
270	20240819	144100	3539352	1873	1873	1873	1873	0
271	20240819	144000	3539352	1873	1873	1873	1873	0
272	20240819	143900	3539352	1873	1873	1873	1873	0
273	20240819	143800	3539352	1873	1873	1873	1873	0
274	20240819	143700	3539352	1873	1873	1873	1873	0
275	20240819	143600	3539352	1873	1873	1873	1873	0
276	20240819	143500	3539352	1873	1873	1873	1873	0
277	20240819	143400	3539352	1873	1873	1873	1873	0
278	20240819	143300	3539352	1873	1873	1873	1873	0
279	20240819	143200	3539352	1873	1873	1873	1873	0
280	20240819	143100	3539352	1873	1873	1873	1873	0
281	20240819	143000	3539352	1873	1873	1873	1873	0
282	20240819	142900	3539352	1873	1873	1873	1873	0
283	20240819	142800	3539352	1873	1873	1873	1873	0
284	20240819	142700	3539352	1873	1873	1873	1873	0
285	20240819	142600	3539352	1873	1873	1873	1873	0
286	20240819	142500	3539352	1873	1873	1873	1873	0
287	20240819	142400	3539352	1873	1873	1873	1873	0
288	20240819	142300	3539352	1873	1873	1873	1873	0
289	20240819	142200	3539352	1873	1873	1873	1873	0
290	20240819	142100	3539352	1873	1873	1873	1873	0
291	20240819	142000	3539352	1873	1873	1873	1873	0
292	20240819	141900	3539352	1873	1873	1873	1873	0
293	20240819	141800	3539352	1873	1873	1873	1873	0
294	20240819	141700	3539352	1873	1873	1873	1873	0
295	20240819	141600	3539352	1873	1873	1873	1873	0
296	20240819	141500	3539352	1873	1873	1873	1873	0
297	20240819	141400	3539352	1873	1873	1873	1873	0
298	20240819	141300	3539352	1873	1873	1873	1873	0
299	20240819	141200	3539352	1873	1873	1873	1873	0
300	20240819	141100	3539352	1873	1873	1873	1873	0
301	20240819	141000	3539352	1873	1873	1873	1873	0
302	20240819	140900	3539352	1873	1873	1873	1873	0
303	20240819	140800	3539352	1873	1873	1873	1873	0
304	20240819	140700	3539352	1873	1873	1873	1873	1
305	20240819	140600	3537479	1873	1873	1873	1873	0
306	20240819	140500	3537479	1873	1873	1873	1873	0
307	20240819	140400	3537479	1873	1873	1873	1873	0
308	20240819	140300	3537479	1873	1873	1873	1873	0
309	20240819	140200	3537479	1873	1873	1873	1873	0
310	20240819	140100	3537479	1873	1873	1873	1873	0
311	20240819	140000	3537479	1873	1873	1873	1873	0
312	20240819	135900	3537479	1873	1873	1873	1873	0
313	20240819	135800	3537479	1873	1873	1873	1873	0
314	20240819	135700	3537479	1873	1873	1873	1873	0
315	20240819	135600	3537479	1873	1873	1873	1873	0
316	20240819	135500	3537479	1873	1873	1873	1873	0
317	20240819	135400	3537479	1873	1873	1873	1873	0
318	20240819	135300	3537479	1873	1873	1873	1873	0
319	20240819	135200	3537479	1873	1873	1873	1873	0
320	20240819	135100	3537479	1873	1873	1873	1873	0
321	20240819	135000	3537479	1873	1873	1873	1873	0
322	20240819	134900	3537479	1873	1873	1873	1873	0
323	20240819	134800	3537479	1873	1873	1873	1873	0
324	20240819	134700	3537479	1873	1873	1873	1873	0
325	20240819	134600	3537479	1873	1873	1873	1873	0
326	20240819	134500	3537479	1873	1873	1873	1873	0
327	20240819	134400	3537479	1873	1873	1873	1873	0
328	20240819	134300	3537479	1873	1873	1873	1873	0
329	20240819	134200	3537479	1873	1873	1873	1873	0
330	20240819	134100	3537479	1873	1873	1873	1873	0
331	20240819	134000	3537479	1873	1873	1873	1873	0
332	20240819	133900	3537479	1873	1873	1873	1873	0
333	20240819	133800	3537479	1873	1873	1873	1873	0
334	20240819	133700	3537479	1873	1873	1873	1873	0
335	20240819	133600	3537479	1873	1873	1873	1873	0
336	20240819	133500	3537479	1873	1873	1873	1873	0
337	20240819	133400	3537479	1873	1873	1873	1873	7
338	20240819	133300	3524368	1873	1873	1873	1873	0
339	20240819	133200	3524368	1873	1873	1873	1873	0
340	20240819	133100	3524368	1873	1873	1873	1873	0
341	20240819	133000	3524368	1873	1873	1873	1873	0
342	20240819	132900	3524368	1873	1873	1873	1873	0
343	20240819	132800	3524368	1873	1873	1873	1873	0
344	20240819	132700	3524368	1873	1873	1873	1873	0
345	20240819	132600	3524368	1873	1873	1873	1873	0
346	20240819	132500	3524368	1873	1873	1873	1873	0
347	20240819	132400	3524368	1873	1873	1873	1873	0
348	20240819	132300	3524368	1873	1873	1873	1873	0
349	20240819	132200	3524368	1873	1873	1873	1873	0
350	20240819	132100	3524368	1873	1873	1873	1873	0
351	20240819	132000	3524368	1873	1873	1873	1873	53
352	20240819	131900	3425099	1873	1873	1873	1873	0
353	20240819	131800	3425099	1873	1873	1873	1873	0
354	20240819	131700	3425099	1873	1873	1873	1873	0
355	20240819	131600	3425099	1873	1873	1873	1873	0
356	20240819	131500	3425099	1873	1873	1873	1873	0
357	20240819	131400	3425099	1873	1873	1873	1873	0
358	20240819	131300	3425099	1873	1873	1873	1873	0
359	20240819	131200	3425099	1873	1873	1873	1873	0
360	20240819	131100	3425099	1873	1873	1873	1873	0
361	20240819	131000	3425099	1873	1873	1873	1873	0
362	20240819	130900	3425099	1873	1873	1873	1873	0
363	20240819	130800	3425099	1873	1873	1873	1873	0
364	20240819	130700	3425099	1873	1873	1873	1873	0
365	20240819	130600	3425099	1873	1873	1873	1873	0
366	20240819	130500	3425099	1873	1873	1873	1873	0
367	20240819	130400	3425099	1873	1873	1873	1873	0
368	20240819	130300	3425099	1873	1873	1873	1873	0
369	20240819	130200	3425099	1873	1873	1873	1873	0
370	20240819	130100	3425099	1873	1873	1873	1873	0
371	20240819	130000	3425099	1873	1873	1873	1873	0
372	20240819	125900	3425099	1873	1873	1873	1873	0
373	20240819	125800	3425099	1873	1873	1873	1873	0
374	20240819	125700	3425099	1873	1872	1873	1872	2
375	20240819	125600	3421354	1873	1873	1873	1873	0
376	20240819	125500	3421354	1873	1873	1873	1873	0
377	20240819	125400	3421354	1873	1873	1873	1873	1
378	20240819	125300	3419481	1869	1869	1869	1869	0
379	20240819	125200	3419481	1869	1869	1869	1869	0
380	20240819	125100	3419481	1869	1869	1869	1869	163
381	20240819	125000	3114834	1869	1869	1869	1869	0
382	20240819	124900	3114834	1869	1869	1869	1869	0
383	20240819	124800	3114834	1869	1869	1869	1869	0
384	20240819	124700	3114834	1869	1868	1869	1868	3
385	20240819	124600	3109229	1869	1868	1869	1868	3
386	20240819	124500	3103624	1868	1868	1868	1868	2
387	20240819	124400	3099888	1868	1870	1870	1868	263
388	20240819	124300	2608349	1874	1874	1874	1874	0
389	20240819	124200	2608349	1874	1874	1874	1874	0
390	20240819	124100	2608349	1874	1874	1874	1874	0
391	20240819	124000	2608349	1874	1874	1874	1874	0
392	20240819	123900	2608349	1874	1874	1874	1874	0
393	20240819	123800	2608349	1874	1874	1874	1874	2
394	20240819	123700	2604601	1874	1874	1874	1874	0
395	20240819	123600	2604601	1874	1874	1874	1874	0
396	20240819	123500	2604601	1874	1874	1874	1874	0
397	20240819	123400	2604601	1874	1874	1874	1874	0
398	20240819	123300	2604601	1874	1874	1874	1874	0
399	20240819	123200	2604601	1874	1874	1874	1874	0
400	20240819	123100	2604601	1874	1874	1874	1874	0
401	20240819	123000	2604601	1874	1874	1874	1874	0
402	20240819	122900	2604601	1874	1874	1874	1874	5
403	20240819	122800	2595231	1874	1874	1874	1874	0
404	20240819	122700	2595231	1874	1874	1874	1874	0
405	20240819	122600	2595231	1874	1874	1874	1874	0
406	20240819	122500	2595231	1874	1874	1874	1874	0
407	20240819	122400	2595231	1874	1874	1874	1874	0
408	20240819	122300	2595231	1874	1874	1874	1874	0
409	20240819	122200	2595231	1874	1874	1874	1874	0
410	20240819	122100	2595231	1874	1874	1874	1874	0
411	20240819	122000	2595231	1874	1874	1874	1874	0
412	20240819	121900	2595231	1874	1874	1874	1874	0
413	20240819	121800	2595231	1874	1874	1874	1874	0
414	20240819	121700	2595231	1874	1874	1874	1874	0
415	20240819	121600	2595231	1874	1874	1874	1874	0
416	20240819	121500	2595231	1874	1874	1874	1874	0
417	20240819	121400	2595231	1874	1874	1874	1874	0
418	20240819	121300	2595231	1874	1874	1874	1874	0
419	20240819	121200	2595231	1874	1874	1874	1874	40
420	20240819	121100	2520271	1874	1874	1874	1874	0
421	20240819	121000	2520271	1874	1874	1874	1874	146
422	20240819	120900	2246667	1874	1874	1874	1874	0
423	20240819	120800	2246667	1874	1874	1874	1874	0
424	20240819	120700	2246667	1874	1874	1874	1874	0
425	20240819	120600	2246667	1874	1874	1874	1874	0
426	20240819	120500	2246667	1874	1874	1874	1874	0
427	20240819	120400	2246667	1874	1874	1874	1874	0
428	20240819	120300	2246667	1874	1874	1874	1874	0
429	20240819	120200	2246667	1874	1874	1874	1874	0
430	20240819	120100	2246667	1874	1874	1874	1874	0
431	20240819	120000	2246667	1874	1874	1874	1874	0
432	20240819	115900	2246667	1874	1874	1874	1874	0
433	20240819	115800	2246667	1874	1874	1874	1874	0
434	20240819	115700	2246667	1874	1874	1874	1874	0
435	20240819	115600	2246667	1874	1874	1874	1874	0
436	20240819	115500	2246667	1874	1874	1874	1874	0
437	20240819	115400	2246667	1874	1874	1874	1874	0
438	20240819	115300	2246667	1874	1874	1874	1874	0
439	20240819	115200	2246667	1874	1874	1874	1874	0
440	20240819	115100	2246667	1874	1874	1874	1874	0
441	20240819	115000	2246667	1874	1874	1874	1874	0
442	20240819	114900	2246667	1874	1874	1874	1874	0
443	20240819	114800	2246667	1874	1874	1874	1874	0
444	20240819	114700	2246667	1874	1874	1874	1874	0
445	20240819	114600	2246667	1874	1874	1874	1874	0
446	20240819	114500	2246667	1874	1874	1874	1874	0
447	20240819	114400	2246667	1874	1874	1874	1874	0
448	20240819	114300	2246667	1874	1874	1874	1874	0
449	20240819	114200	2246667	1874	1874	1874	1874	0
450	20240819	114100	2246667	1874	1874	1874	1874	0
451	20240819	114000	2246667	1874	1874	1874	1874	0
452	20240819	113900	2246667	1874	1874	1874	1874	0
453	20240819	113800	2246667	1874	1874	1874	1874	0
454	20240819	113700	2246667	1874	1874	1874	1874	0
455	20240819	113600	2246667	1874	1874	1874	1874	0
456	20240819	113500	2246667	1874	1874	1874	1874	0
457	20240819	113400	2246667	1874	1874	1874	1874	0
458	20240819	113300	2246667	1874	1874	1874	1874	0
459	20240819	113200	2246667	1874	1874	1874	1874	0
460	20240819	113100	2246667	1874	1874	1874	1874	0
461	20240819	113000	2246667	1874	1874	1874	1874	0
462	20240819	112900	2246667	1874	1874	1874	1874	0
463	20240819	112800	2246667	1874	1874	1874	1874	0
464	20240819	112700	2246667	1874	1874	1874	1874	0
465	20240819	112600	2246667	1874	1874	1874	1874	0
466	20240819	112500	2246667	1874	1874	1874	1874	0
467	20240819	112400	2246667	1874	1874	1874	1874	0
468	20240819	112300	2246667	1874	1874	1874	1874	0
469	20240819	112200	2246667	1874	1874	1874	1874	0
470	20240819	112100	2246667	1874	1874	1874	1874	0
471	20240819	112000	2246667	1874	1874	1874	1874	0
472	20240819	111900	2246667	1874	1874	1874	1874	0
473	20240819	111800	2246667	1874	1874	1874	1874	0
474	20240819	111700	2246667	1874	1874	1874	1874	0
475	20240819	111600	2246667	1874	1874	1874	1874	0
476	20240819	111500	2246667	1874	1874	1874	1874	0
477	20240819	111400	2246667	1874	1874	1874	1874	0
478	20240819	111300	2246667	1874	1874	1874	1874	0
479	20240819	111200	2246667	1874	1874	1874	1874	0
480	20240819	111100	2246667	1874	1874	1874	1874	0
481	20240819	111000	2246667	1874	1874	1874	1874	0
482	20240819	110900	2246667	1874	1874	1874	1874	0
483	20240819	110800	2246667	1874	1874	1874	1874	0
484	20240819	110700	2246667	1874	1874	1874	1874	10
485	20240819	110600	2227927	1874	1874	1874	1874	0
486	20240819	110500	2227927	1874	1874	1874	1874	0
487	20240819	110400	2227927	1874	1874	1874	1874	0
488	20240819	110300	2227927	1874	1874	1874	1874	0
489	20240819	110200	2227927	1874	1874	1874	1874	0
490	20240819	110100	2227927	1874	1874	1874	1874	1
491	20240819	110000	2226053	1874	1874	1874	1874	0
492	20240819	105900	2226053	1874	1874	1874	1874	0
493	20240819	105800	2226053	1874	1874	1874	1874	0
494	20240819	105700	2226053	1874	1874	1874	1874	0
495	20240819	105600	2226053	1874	1874	1874	1874	0
496	20240819	105500	2226053	1874	1874	1874	1874	0
497	20240819	105400	2226053	1874	1874	1874	1874	0
498	20240819	105300	2226053	1874	1874	1874	1874	0
499	20240819	105200	2226053	1874	1874	1874	1874	0
500	20240819	105100	2226053	1874	1874	1874	1874	0
501	20240819	105000	2226053	1874	1874	1874	1874	0
502	20240819	104900	2226053	1874	1874	1874	1874	0
503	20240819	104800	2226053	1874	1874	1874	1874	0
504	20240819	104700	2226053	1874	1874	1874	1874	0
505	20240819	104600	2226053	1874	1874	1874	1874	0
506	20240819	104500	2226053	1874	1874	1874	1874	0
507	20240819	104400	2226053	1874	1874	1874	1874	0
508	20240819	104300	2226053	1874	1874	1874	1874	0
509	20240819	104200	2226053	1874	1874	1874	1874	0
510	20240819	104100	2226053	1874	1874	1874	1874	0
511	20240819	104000	2226053	1874	1874	1874	1874	0
512	20240819	103900	2226053	1874	1874	1874	1874	0
513	20240819	103800	2226053	1874	1874	1874	1874	0
514	20240819	103700	2226053	1874	1874	1874	1874	0
515	20240819	103600	2226053	1874	1874	1874	1874	0
516	20240819	103500	2226053	1874	1874	1874	1874	0
517	20240819	103400	2226053	1874	1874	1874	1874	0
518	20240819	103300	2226053	1874	1874	1874	1874	0
519	20240819	103200	2226053	1874	1874	1874	1874	0
520	20240819	103100	2226053	1874	1874	1874	1874	0
521	20240819	103000	2226053	1874	1874	1874	1874	0
522	20240819	102900	2226053	1874	1874	1874	1874	0
523	20240819	102800	2226053	1874	1874	1874	1874	0
524	20240819	102700	2226053	1874	1874	1874	1874	0
525	20240819	102600	2226053	1874	1874	1874	1874	0
526	20240819	102500	2226053	1874	1874	1874	1874	0
527	20240819	102400	2226053	1874	1874	1874	1874	0
528	20240819	102300	2226053	1874	1874	1874	1874	0
529	20240819	102200	2226053	1874	1874	1874	1874	0
530	20240819	102100	2226053	1874	1874	1874	1874	0
531	20240819	102000	2226053	1874	1874	1874	1874	0
532	20240819	101900	2226053	1874	1874	1874	1874	1
533	20240819	101800	2224179	1874	1874	1874	1874	0
534	20240819	101700	2224179	1874	1874	1874	1874	42
535	20240819	101600	2145471	1874	1874	1874	1874	10
536	20240819	101500	2126731	1874	1874	1874	1874	0
537	20240819	101400	2126731	1874	1874	1874	1874	0
538	20240819	101300	2126731	1874	1874	1874	1874	0
539	20240819	101200	2126731	1874	1874	1874	1874	0
540	20240819	101100	2126731	1874	1874	1874	1874	0
541	20240819	101000	2126731	1874	1874	1874	1874	0
542	20240819	100900	2126731	1874	1874	1874	1874	0
543	20240819	100800	2126731	1874	1870	1874	1870	22
544	20240819	100700	2085587	1872	1872	1872	1872	0
545	20240819	100600	2085587	1872	1872	1872	1872	0
546	20240819	100500	2085587	1872	1872	1872	1872	16
547	20240819	100400	2055635	1874	1875	1875	1874	413
548	20240819	100300	1281649	1880	1880	1880	1880	0
549	20240819	100200	1281649	1880	1880	1880	1880	0
550	20240819	100100	1281649	1880	1880	1880	1880	0
551	20240819	100000	1281649	1880	1880	1880	1880	0
552	20240819	095900	1281649	1880	1880	1880	1880	0
553	20240819	095800	1281649	1880	1880	1880	1880	0
554	20240819	095700	1281649	1880	1880	1880	1880	0
555	20240819	095600	1281649	1880	1880	1880	1880	0
556	20240819	095500	1281649	1880	1880	1880	1880	0
557	20240819	095400	1281649	1880	1880	1880	1880	0
558	20240819	095300	1281649	1880	1880	1880	1880	5
559	20240819	095200	1272249	1880	1880	1880	1880	2
560	20240819	095100	1268489	1875	1875	1875	1875	0
561	20240819	095000	1268489	1875	1875	1875	1875	0
562	20240819	094900	1268489	1875	1875	1875	1875	0
563	20240819	094800	1268489	1875	1875	1875	1875	0
564	20240819	094700	1268489	1875	1875	1875	1875	0
565	20240819	094600	1268489	1875	1875	1875	1875	0
566	20240819	094500	1268489	1875	1875	1875	1875	3
567	20240819	094400	1262864	1880	1880	1880	1880	0
568	20240819	094300	1262864	1880	1880	1880	1880	0
569	20240819	094200	1262864	1880	1880	1880	1880	0
570	20240819	094100	1262864	1880	1880	1880	1880	0
571	20240819	094000	1262864	1880	1880	1880	1880	1
572	20240819	093900	1260984	1880	1880	1880	1880	32
573	20240819	093800	1200824	1885	1885	1885	1885	0
574	20240819	093700	1200824	1885	1885	1885	1885	0
575	20240819	093600	1200824	1885	1885	1885	1885	0
576	20240819	093500	1200824	1885	1885	1885	1885	0
577	20240819	093400	1200824	1885	1885	1885	1885	0
578	20240819	093300	1200824	1885	1885	1885	1885	0
579	20240819	093200	1200824	1885	1885	1885	1885	0
580	20240819	093100	1200824	1885	1885	1885	1885	0
581	20240819	093000	1200824	1885	1885	1885	1885	0
582	20240819	092900	1200824	1885	1885	1885	1885	0
583	20240819	092800	1200824	1885	1885	1885	1885	0
584	20240819	092700	1200824	1885	1885	1885	1885	0
585	20240819	092600	1200824	1885	1885	1885	1885	0
586	20240819	092500	1200824	1885	1885	1885	1885	1
587	20240819	092400	1198939	1880	1880	1880	1880	0
588	20240819	092300	1198939	1880	1880	1880	1880	17
589	20240819	092200	1166979	1880	1880	1880	1880	1
590	20240819	092100	1165099	1880	1880	1880	1880	2
591	20240819	092000	1161339	1885	1885	1885	1885	0
592	20240819	091900	1161339	1885	1885	1885	1885	0
593	20240819	091800	1161339	1885	1885	1885	1885	0
594	20240819	091700	1161339	1885	1880	1885	1880	2
595	20240819	091600	1157574	1885	1885	1885	1885	0
596	20240819	091500	1157574	1885	1885	1885	1885	0
597	20240819	091400	1157574	1885	1885	1885	1885	0
598	20240819	091300	1157574	1885	1885	1885	1885	0
599	20240819	091200	1157574	1885	1885	1885	1885	0
600	20240819	091100	1157574	1885	1885	1885	1885	0
601	20240819	091000	1157574	1885	1885	1885	1885	0
602	20240819	090900	1157574	1885	1885	1885	1885	1
603	20240819	090800	1155689	1885	1885	1885	1885	2
604	20240819	090700	1151919	1885	1885	1885	1885	0
605	20240819	090600	1151919	1885	1885	1885	1885	1
606	20240819	090500	1150034	1879	1879	1879	1878	209
607	20240819	090400	757324	1890	1890	1890	1890	0
608	20240819	090300	757324	1890	1890	1890	1890	0
609	20240819	090200	757324	1890	1890	1890	1890	0
610	20240819	090100	757324	1890	1890	1890	1890	0
611	20240819	090000	757324	1890	1897	1897	1890	400