KissMeData/050120/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	192900	7147038	1861	1861	1861	1861	327
3	20240816	192800	7147038	1861	1861	1861	1861	0
4	20240816	192700	7147038	1861	1861	1861	1861	0
5	20240816	192600	7147038	1861	1861	1861	1861	0
6	20240816	192500	7147038	1861	1861	1861	1861	0
7	20240816	192400	7147038	1861	1861	1861	1861	0
8	20240816	192300	7147038	1861	1861	1861	1861	0
9	20240816	192200	7147038	1861	1861	1861	1861	0
10	20240816	192100	7147038	1861	1861	1861	1861	0
11	20240816	192000	7147038	1861	1861	1861	1861	0
12	20240816	191900	7147038	1861	1861	1861	1861	0
13	20240816	191800	7147038	1861	1861	1861	1861	0
14	20240816	191700	7147038	1861	1861	1861	1861	0
15	20240816	191600	7147038	1861	1861	1861	1861	0
16	20240816	191500	7147038	1861	1861	1861	1861	0
17	20240816	191400	7147038	1861	1861	1861	1861	0
18	20240816	191300	7147038	1861	1861	1861	1861	0
19	20240816	191200	7147038	1861	1861	1861	1861	0
20	20240816	191100	7147038	1861	1861	1861	1861	0
21	20240816	191000	7147038	1861	1861	1861	1861	0
22	20240816	190900	7147038	1861	1861	1861	1861	0
23	20240816	190800	7147038	1861	1861	1861	1861	0
24	20240816	190700	7147038	1861	1861	1861	1861	0
25	20240816	190600	7147038	1861	1861	1861	1861	0
26	20240816	190500	7147038	1861	1861	1861	1861	0
27	20240816	190400	7147038	1861	1861	1861	1861	0
28	20240816	190300	7147038	1861	1861	1861	1861	0
29	20240816	190200	7147038	1861	1861	1861	1861	0
30	20240816	190100	7147038	1861	1861	1861	1861	0
31	20240816	190000	7147038	1861	1861	1861	1861	0
32	20240816	185900	7147038	1861	1861	1861	1861	327
33	20240816	185800	7147038	1861	1861	1861	1861	0
34	20240816	185700	7147038	1861	1861	1861	1861	0
35	20240816	185600	7147038	1861	1861	1861	1861	0
36	20240816	185500	7147038	1861	1861	1861	1861	0
37	20240816	185400	7147038	1861	1861	1861	1861	0
38	20240816	185300	7147038	1861	1861	1861	1861	0
39	20240816	185200	7147038	1861	1861	1861	1861	0
40	20240816	185100	7147038	1861	1861	1861	1861	0
41	20240816	185000	7147038	1861	1861	1861	1861	0
42	20240816	184900	7147038	1861	1861	1861	1861	0
43	20240816	184800	7147038	1861	1861	1861	1861	0
44	20240816	184700	7147038	1861	1861	1861	1861	0
45	20240816	184600	7147038	1861	1861	1861	1861	0
46	20240816	184500	7147038	1861	1861	1861	1861	0
47	20240816	184400	7147038	1861	1861	1861	1861	0
48	20240816	184300	7147038	1861	1861	1861	1861	0
49	20240816	184200	7147038	1861	1861	1861	1861	0
50	20240816	184100	7147038	1861	1861	1861	1861	0
51	20240816	184000	7147038	1861	1861	1861	1861	0
52	20240816	183900	7147038	1861	1861	1861	1861	0
53	20240816	183800	7147038	1861	1861	1861	1861	0
54	20240816	183700	7147038	1861	1861	1861	1861	0
55	20240816	183600	7147038	1861	1861	1861	1861	0
56	20240816	183500	7147038	1861	1861	1861	1861	0
57	20240816	183400	7147038	1861	1861	1861	1861	0
58	20240816	183300	7147038	1861	1861	1861	1861	0
59	20240816	183200	7147038	1861	1861	1861	1861	0
60	20240816	183100	7147038	1861	1861	1861	1861	0
61	20240816	183000	7147038	1861	1861	1861	1861	0
62	20240816	182900	7147038	1861	1861	1861	1861	327
63	20240816	182800	7147038	1861	1861	1861	1861	0
64	20240816	182700	7147038	1861	1861	1861	1861	0
65	20240816	182600	7147038	1861	1861	1861	1861	0
66	20240816	182500	7147038	1861	1861	1861	1861	0
67	20240816	182400	7147038	1861	1861	1861	1861	0
68	20240816	182300	7147038	1861	1861	1861	1861	0
69	20240816	182200	7147038	1861	1861	1861	1861	0
70	20240816	182100	7147038	1861	1861	1861	1861	0
71	20240816	182000	7147038	1861	1861	1861	1861	0
72	20240816	181900	7147038	1861	1861	1861	1861	0
73	20240816	181800	7147038	1861	1861	1861	1861	0
74	20240816	181700	7147038	1861	1861	1861	1861	0
75	20240816	181600	7147038	1861	1861	1861	1861	0
76	20240816	181500	7147038	1861	1861	1861	1861	0
77	20240816	181400	7147038	1861	1861	1861	1861	0
78	20240816	181300	7147038	1861	1861	1861	1861	0
79	20240816	181200	7147038	1861	1861	1861	1861	0
80	20240816	181100	7147038	1861	1861	1861	1861	0
81	20240816	181000	7147038	1861	1861	1861	1861	0
82	20240816	180900	7147038	1861	1861	1861	1861	0
83	20240816	180800	7147038	1861	1861	1861	1861	0
84	20240816	180700	7147038	1861	1861	1861	1861	0
85	20240816	180600	7147038	1861	1861	1861	1861	0
86	20240816	180500	7147038	1861	1861	1861	1861	0
87	20240816	180400	7147038	1861	1861	1861	1861	0
88	20240816	180300	7147038	1861	1861	1861	1861	0
89	20240816	180200	7147038	1861	1861	1861	1861	0
90	20240816	180100	7147038	1861	1861	1861	1861	0
91	20240816	180000	7147038	1861	1861	1861	1861	0
92	20240816	175900	7147038	1861	1861	1861	1861	327
93	20240816	175800	7147038	1861	1861	1861	1861	0
94	20240816	175700	7147038	1861	1861	1861	1861	0
95	20240816	175600	7147038	1861	1861	1861	1861	0
96	20240816	175500	7147038	1861	1861	1861	1861	0
97	20240816	175400	7147038	1861	1861	1861	1861	0
98	20240816	175300	7147038	1861	1861	1861	1861	0
99	20240816	175200	7147038	1861	1861	1861	1861	0
100	20240816	175100	7147038	1861	1861	1861	1861	0
101	20240816	175000	7147038	1861	1861	1861	1861	0
102	20240816	174900	7147038	1861	1861	1861	1861	0
103	20240816	174800	7147038	1861	1861	1861	1861	0
104	20240816	174700	7147038	1861	1861	1861	1861	0
105	20240816	174600	7147038	1861	1861	1861	1861	0
106	20240816	174500	7147038	1861	1861	1861	1861	0
107	20240816	174400	7147038	1861	1861	1861	1861	0
108	20240816	174300	7147038	1861	1861	1861	1861	0
109	20240816	174200	7147038	1861	1861	1861	1861	0
110	20240816	174100	7147038	1861	1861	1861	1861	0
111	20240816	174000	7147038	1861	1861	1861	1861	0
112	20240816	173900	7147038	1861	1861	1861	1861	0
113	20240816	173800	7147038	1861	1861	1861	1861	0
114	20240816	173700	7147038	1861	1861	1861	1861	0
115	20240816	173600	7147038	1861	1861	1861	1861	0
116	20240816	173500	7147038	1861	1861	1861	1861	0
117	20240816	173400	7147038	1861	1861	1861	1861	0
118	20240816	173300	7147038	1861	1861	1861	1861	0
119	20240816	173200	7147038	1861	1861	1861	1861	0
120	20240816	173100	7147038	1861	1861	1861	1861	0
121	20240816	173000	7147038	1861	1861	1861	1861	0
122	20240816	172900	7147038	1861	1861	1861	1861	327
123	20240816	172800	7147038	1861	1861	1861	1861	0
124	20240816	172700	7147038	1861	1861	1861	1861	0
125	20240816	172600	7147038	1861	1861	1861	1861	0
126	20240816	172500	7147038	1861	1861	1861	1861	0
127	20240816	172400	7147038	1861	1861	1861	1861	0
128	20240816	172300	7147038	1861	1861	1861	1861	0
129	20240816	172200	7147038	1861	1861	1861	1861	0
130	20240816	172100	7147038	1861	1861	1861	1861	0
131	20240816	172000	7147038	1861	1861	1861	1861	0
132	20240816	171900	7147038	1861	1861	1861	1861	0
133	20240816	171800	7147038	1861	1861	1861	1861	0
134	20240816	171700	7147038	1861	1861	1861	1861	0
135	20240816	171600	7147038	1861	1861	1861	1861	0
136	20240816	171500	7147038	1861	1861	1861	1861	0
137	20240816	171400	7147038	1861	1861	1861	1861	0
138	20240816	171300	7147038	1861	1861	1861	1861	0
139	20240816	171200	7147038	1861	1861	1861	1861	0
140	20240816	171100	7147038	1861	1861	1861	1861	0
141	20240816	171000	7147038	1861	1861	1861	1861	0
142	20240816	170900	7147038	1861	1861	1861	1861	0
143	20240816	170800	7147038	1861	1861	1861	1861	0
144	20240816	170700	7147038	1861	1861	1861	1861	0
145	20240816	170600	7147038	1861	1861	1861	1861	0
146	20240816	170500	7147038	1861	1861	1861	1861	0
147	20240816	170400	7147038	1861	1861	1861	1861	0
148	20240816	170300	7147038	1861	1861	1861	1861	0
149	20240816	170200	7147038	1861	1861	1861	1861	0
150	20240816	170100	7147038	1861	1861	1861	1861	0
151	20240816	170000	7147038	1861	1861	1861	1861	0
152	20240816	165900	7147038	1861	1861	1861	1861	327
153	20240816	165800	7147038	1861	1861	1861	1861	0
154	20240816	165700	7147038	1861	1861	1861	1861	0
155	20240816	165600	7147038	1861	1861	1861	1861	0
156	20240816	165500	7147038	1861	1861	1861	1861	0
157	20240816	165400	7147038	1861	1861	1861	1861	0
158	20240816	165300	7147038	1861	1861	1861	1861	0
159	20240816	165200	7147038	1861	1861	1861	1861	0
160	20240816	165100	7147038	1861	1861	1861	1861	0
161	20240816	165000	7147038	1861	1861	1861	1861	0
162	20240816	164900	7147038	1861	1861	1861	1861	0
163	20240816	164800	7147038	1861	1861	1861	1861	0
164	20240816	164700	7147038	1861	1861	1861	1861	0
165	20240816	164600	7147038	1861	1861	1861	1861	0
166	20240816	164500	7147038	1861	1861	1861	1861	0
167	20240816	164400	7147038	1861	1861	1861	1861	0
168	20240816	164300	7147038	1861	1861	1861	1861	0
169	20240816	164200	7147038	1861	1861	1861	1861	0
170	20240816	164100	7147038	1861	1861	1861	1861	0
171	20240816	164000	7147038	1861	1861	1861	1861	0
172	20240816	163900	7147038	1861	1861	1861	1861	0
173	20240816	163800	7147038	1861	1861	1861	1861	0
174	20240816	163700	7147038	1861	1861	1861	1861	0
175	20240816	163600	7147038	1861	1861	1861	1861	0
176	20240816	163500	7147038	1861	1861	1861	1861	0
177	20240816	163400	7147038	1861	1861	1861	1861	0
178	20240816	163300	7147038	1861	1861	1861	1861	0
179	20240816	163200	7147038	1861	1861	1861	1861	0
180	20240816	163100	7147038	1861	1861	1861	1861	0
181	20240816	163000	7147038	1861	1861	1861	1861	0
182	20240816	162900	7147038	1861	1861	1861	1861	327
183	20240816	162800	7147038	1861	1861	1861	1861	0
184	20240816	162700	7147038	1861	1861	1861	1861	0
185	20240816	162600	7147038	1861	1861	1861	1861	0
186	20240816	162500	7147038	1861	1861	1861	1861	0
187	20240816	162400	7147038	1861	1861	1861	1861	0
188	20240816	162300	7147038	1861	1861	1861	1861	0
189	20240816	162200	7147038	1861	1861	1861	1861	0
190	20240816	162100	7147038	1861	1861	1861	1861	0
191	20240816	162000	7147038	1861	1861	1861	1861	0
192	20240816	161900	7147038	1861	1861	1861	1861	0
193	20240816	161800	7147038	1861	1861	1861	1861	0
194	20240816	161700	7147038	1861	1861	1861	1861	0
195	20240816	161600	7147038	1861	1861	1861	1861	0
196	20240816	161500	7147038	1861	1861	1861	1861	0
197	20240816	161400	7147038	1861	1861	1861	1861	0
198	20240816	161300	7147038	1861	1861	1861	1861	0
199	20240816	161200	7147038	1861	1861	1861	1861	0
200	20240816	161100	7147038	1861	1861	1861	1861	0
201	20240816	161000	7147038	1861	1861	1861	1861	0
202	20240816	160900	7147038	1861	1861	1861	1861	0
203	20240816	160800	7147038	1861	1861	1861	1861	0
204	20240816	160700	7147038	1861	1861	1861	1861	0
205	20240816	160600	7147038	1861	1861	1861	1861	0
206	20240816	160500	7147038	1861	1861	1861	1861	0
207	20240816	160400	7147038	1861	1861	1861	1861	0
208	20240816	160300	7147038	1861	1861	1861	1861	0
209	20240816	160200	7147038	1861	1861	1861	1861	0
210	20240816	160100	7147038	1861	1861	1861	1861	0
211	20240816	160000	7147038	1861	1861	1861	1861	0
212	20240816	155900	7147038	1861	1861	1861	1861	327
213	20240816	155800	7147038	1861	1861	1861	1861	0
214	20240816	155700	7147038	1861	1861	1861	1861	0
215	20240816	155600	7147038	1861	1861	1861	1861	0
216	20240816	155500	7147038	1861	1861	1861	1861	0
217	20240816	155400	7147038	1861	1861	1861	1861	0
218	20240816	155300	7147038	1861	1861	1861	1861	0
219	20240816	155200	7147038	1861	1861	1861	1861	0
220	20240816	155100	7147038	1861	1861	1861	1861	0
221	20240816	155000	7147038	1861	1861	1861	1861	0
222	20240816	154900	7147038	1861	1861	1861	1861	0
223	20240816	154800	7147038	1861	1861	1861	1861	0
224	20240816	154700	7147038	1861	1861	1861	1861	0
225	20240816	154600	7147038	1861	1861	1861	1861	0
226	20240816	154500	7147038	1861	1861	1861	1861	0
227	20240816	154400	7147038	1861	1861	1861	1861	0
228	20240816	154300	7147038	1861	1861	1861	1861	0
229	20240816	154200	7147038	1861	1861	1861	1861	0
230	20240816	154100	7147038	1861	1861	1861	1861	0
231	20240816	154000	7147038	1861	1861	1861	1861	0
232	20240816	153900	7147038	1861	1861	1861	1861	0
233	20240816	153800	7147038	1861	1861	1861	1861	0
234	20240816	153700	7147038	1861	1861	1861	1861	0
235	20240816	153600	7147038	1861	1861	1861	1861	0
236	20240816	153500	7147038	1861	1861	1861	1861	0
237	20240816	153400	7147038	1861	1861	1861	1861	0
238	20240816	153300	7147038	1861	1861	1861	1861	0
239	20240816	153200	7147038	1861	1861	1861	1861	0
240	20240816	153100	7147038	1861	1861	1861	1861	0
241	20240816	153000	7147038	1861	1861	1861	1861	327
242	20240816	152900	6538491	1832	1832	1832	1832	0
243	20240816	152800	6538491	1832	1832	1832	1832	0
244	20240816	152700	6538491	1832	1832	1832	1832	0
245	20240816	152600	6538491	1832	1832	1832	1832	0
246	20240816	152500	6538491	1832	1832	1832	1832	0
247	20240816	152400	6538491	1832	1832	1832	1832	0
248	20240816	152300	6538491	1832	1832	1832	1832	0
249	20240816	152200	6538491	1832	1832	1832	1832	0
250	20240816	152100	6538491	1832	1832	1832	1832	0
251	20240816	152000	6538491	1832	1832	1832	1832	0
252	20240816	151900	6538491	1832	1832	1832	1832	10
253	20240816	151800	6520171	1859	1838	1859	1838	43
254	20240816	151700	6441076	1842	1831	1842	1831	125
255	20240816	151600	6211946	1842	1842	1842	1842	1
256	20240816	151500	6210104	1847	1847	1847	1847	0
257	20240816	151400	6210104	1847	1847	1847	1847	2
258	20240816	151300	6206410	1838	1838	1838	1838	52
259	20240816	151200	6110834	1861	1861	1861	1861	0
260	20240816	151100	6110834	1861	1847	1861	1847	173
261	20240816	151000	5790873	1849	1849	1849	1849	0
262	20240816	150900	5790873	1849	1849	1849	1849	0
263	20240816	150800	5790873	1849	1847	1849	1841	153
264	20240816	150700	5508415	1847	1851	1851	1847	106
265	20240816	150600	5312616	1848	1850	1851	1848	43
266	20240816	150500	5233117	1853	1853	1853	1853	0
267	20240816	150400	5233117	1853	1853	1853	1853	0
268	20240816	150300	5233117	1853	1853	1853	1853	3
269	20240816	150200	5227558	1849	1850	1850	1849	20
270	20240816	150100	5190571	1855	1855	1855	1855	0
271	20240816	150000	5190571	1855	1855	1855	1855	0
272	20240816	145900	5190571	1855	1851	1855	1850	13
273	20240816	145800	5166500	1850	1852	1852	1850	30
274	20240816	145700	5110992	1851	1851	1851	1851	0
275	20240816	145600	5110992	1851	1852	1852	1851	20
276	20240816	145500	5073960	1855	1855	1861	1855	175
277	20240816	145400	4749317	1849	1850	1850	1849	10
278	20240816	145300	4730825	1855	1855	1855	1855	0
279	20240816	145200	4730825	1855	1855	1855	1855	0
280	20240816	145100	4730825	1855	1850	1855	1849	11
281	20240816	145000	4710472	1858	1858	1858	1858	0
282	20240816	144900	4710472	1858	1858	1858	1858	0
283	20240816	144800	4710472	1858	1851	1858	1850	14
284	20240816	144700	4684535	1858	1858	1858	1858	3
285	20240816	144600	4678961	1850	1851	1851	1850	10
286	20240816	144500	4660459	1861	1861	1861	1861	0
287	20240816	144400	4660459	1861	1861	1861	1861	0
288	20240816	144300	4660459	1861	1851	1861	1851	12
289	20240816	144200	4638227	1861	1861	1861	1861	0
290	20240816	144100	4638227	1861	1861	1861	1861	0
291	20240816	144000	4638227	1861	1861	1861	1861	0
292	20240816	143900	4638227	1861	1861	1861	1861	0
293	20240816	143800	4638227	1861	1861	1861	1861	0
294	20240816	143700	4638227	1861	1861	1861	1861	0
295	20240816	143600	4638227	1861	1861	1861	1861	0
296	20240816	143500	4638227	1861	1861	1861	1861	0
297	20240816	143400	4638227	1861	1861	1861	1861	0
298	20240816	143300	4638227	1861	1852	1861	1850	138
299	20240816	143200	4382854	1861	1861	1861	1861	0
300	20240816	143100	4382854	1861	1861	1861	1861	0
301	20240816	143000	4382854	1861	1861	1861	1861	0
302	20240816	142900	4382854	1861	1861	1861	1861	0
303	20240816	142800	4382854	1861	1861	1861	1861	0
304	20240816	142700	4382854	1861	1861	1861	1861	0
305	20240816	142600	4382854	1861	1861	1861	1861	0
306	20240816	142500	4382854	1861	1861	1861	1861	0
307	20240816	142400	4382854	1861	1861	1861	1861	0
308	20240816	142300	4382854	1861	1861	1861	1861	0
309	20240816	142200	4382854	1861	1861	1861	1861	0
310	20240816	142100	4382854	1861	1861	1861	1861	0
311	20240816	142000	4382854	1861	1861	1861	1861	0
312	20240816	141900	4382854	1861	1861	1861	1861	0
313	20240816	141800	4382854	1861	1861	1861	1861	1
314	20240816	141700	4380993	1861	1861	1861	1861	0
315	20240816	141600	4380993	1861	1861	1861	1861	0
316	20240816	141500	4380993	1861	1861	1861	1861	0
317	20240816	141400	4380993	1861	1861	1861	1861	0
318	20240816	141300	4380993	1861	1861	1861	1861	0
319	20240816	141200	4380993	1861	1861	1861	1861	0
320	20240816	141100	4380993	1861	1861	1861	1861	0
321	20240816	141000	4380993	1861	1861	1861	1861	0
322	20240816	140900	4380993	1861	1861	1861	1861	0
323	20240816	140800	4380993	1861	1861	1861	1861	0
324	20240816	140700	4380993	1861	1861	1861	1861	0
325	20240816	140600	4380993	1861	1861	1861	1861	0
326	20240816	140500	4380993	1861	1861	1861	1861	5
327	20240816	140400	4371688	1861	1861	1861	1861	0
328	20240816	140300	4371688	1861	1861	1861	1861	0
329	20240816	140200	4371688	1861	1861	1861	1861	0
330	20240816	140100	4371688	1861	1861	1861	1861	0
331	20240816	140000	4371688	1861	1861	1861	1861	0
332	20240816	135900	4371688	1861	1861	1861	1861	0
333	20240816	135800	4371688	1861	1861	1861	1861	0
334	20240816	135700	4371688	1861	1861	1861	1861	0
335	20240816	135600	4371688	1861	1861	1861	1861	0
336	20240816	135500	4371688	1861	1861	1861	1861	0
337	20240816	135400	4371688	1861	1861	1861	1861	0
338	20240816	135300	4371688	1861	1861	1861	1861	0
339	20240816	135200	4371688	1861	1861	1861	1861	0
340	20240816	135100	4371688	1861	1861	1861	1861	0
341	20240816	135000	4371688	1861	1861	1861	1861	0
342	20240816	134900	4371688	1861	1861	1861	1861	0
343	20240816	134800	4371688	1861	1861	1861	1861	0
344	20240816	134700	4371688	1861	1861	1861	1861	0
345	20240816	134600	4371688	1861	1861	1861	1861	0
346	20240816	134500	4371688	1861	1861	1861	1861	0
347	20240816	134400	4371688	1861	1861	1861	1861	0
348	20240816	134300	4371688	1861	1861	1861	1861	0
349	20240816	134200	4371688	1861	1861	1861	1861	0
350	20240816	134100	4371688	1861	1861	1861	1861	0
351	20240816	134000	4371688	1861	1861	1861	1861	0
352	20240816	133900	4371688	1861	1861	1861	1861	0
353	20240816	133800	4371688	1861	1861	1861	1861	0
354	20240816	133700	4371688	1861	1861	1861	1861	0
355	20240816	133600	4371688	1861	1861	1861	1861	0
356	20240816	133500	4371688	1861	1861	1861	1861	0
357	20240816	133400	4371688	1861	1861	1861	1861	0
358	20240816	133300	4371688	1861	1861	1861	1861	0
359	20240816	133200	4371688	1861	1861	1861	1861	0
360	20240816	133100	4371688	1861	1861	1861	1861	0
361	20240816	133000	4371688	1861	1861	1861	1861	0
362	20240816	132900	4371688	1861	1861	1861	1861	0
363	20240816	132800	4371688	1861	1861	1861	1861	0
364	20240816	132700	4371688	1861	1861	1861	1861	0
365	20240816	132600	4371688	1861	1861	1861	1861	0
366	20240816	132500	4371688	1861	1861	1861	1861	0
367	20240816	132400	4371688	1861	1861	1861	1861	0
368	20240816	132300	4371688	1861	1861	1861	1861	0
369	20240816	132200	4371688	1861	1861	1861	1861	0
370	20240816	132100	4371688	1861	1861	1861	1861	0
371	20240816	132000	4371688	1861	1861	1861	1861	0
372	20240816	131900	4371688	1861	1861	1861	1861	0
373	20240816	131800	4371688	1861	1861	1861	1861	0
374	20240816	131700	4371688	1861	1861	1861	1861	0
375	20240816	131600	4371688	1861	1861	1861	1861	0
376	20240816	131500	4371688	1861	1861	1861	1861	0
377	20240816	131400	4371688	1861	1861	1861	1861	0
378	20240816	131300	4371688	1861	1861	1861	1861	0
379	20240816	131200	4371688	1861	1861	1861	1861	0
380	20240816	131100	4371688	1861	1861	1861	1861	0
381	20240816	131000	4371688	1861	1861	1861	1861	0
382	20240816	130900	4371688	1861	1861	1861	1861	0
383	20240816	130800	4371688	1861	1861	1861	1861	0
384	20240816	130700	4371688	1861	1861	1861	1861	0
385	20240816	130600	4371688	1861	1861	1861	1861	0
386	20240816	130500	4371688	1861	1861	1861	1861	0
387	20240816	130400	4371688	1861	1861	1861	1861	0
388	20240816	130300	4371688	1861	1861	1861	1861	0
389	20240816	130200	4371688	1861	1861	1861	1861	0
390	20240816	130100	4371688	1861	1861	1861	1861	0
391	20240816	130000	4371688	1861	1861	1861	1861	0
392	20240816	125900	4371688	1861	1861	1861	1861	0
393	20240816	125800	4371688	1861	1861	1861	1861	0
394	20240816	125700	4371688	1861	1861	1861	1861	0
395	20240816	125600	4371688	1861	1861	1861	1861	0
396	20240816	125500	4371688	1861	1861	1861	1861	0
397	20240816	125400	4371688	1861	1861	1861	1861	0
398	20240816	125300	4371688	1861	1861	1861	1861	0
399	20240816	125200	4371688	1861	1861	1861	1861	0
400	20240816	125100	4371688	1861	1861	1861	1861	0
401	20240816	125000	4371688	1861	1861	1861	1861	0
402	20240816	124900	4371688	1861	1861	1861	1861	0
403	20240816	124800	4371688	1861	1861	1861	1861	0
404	20240816	124700	4371688	1861	1861	1861	1861	0
405	20240816	124600	4371688	1861	1861	1861	1861	0
406	20240816	124500	4371688	1861	1861	1861	1861	0
407	20240816	124400	4371688	1861	1861	1861	1861	0
408	20240816	124300	4371688	1861	1861	1861	1861	0
409	20240816	124200	4371688	1861	1861	1861	1861	0
410	20240816	124100	4371688	1861	1861	1861	1861	0
411	20240816	124000	4371688	1861	1861	1861	1861	0
412	20240816	123900	4371688	1861	1861	1861	1861	0
413	20240816	123800	4371688	1861	1861	1861	1861	0
414	20240816	123700	4371688	1861	1861	1861	1861	0
415	20240816	123600	4371688	1861	1861	1861	1861	0
416	20240816	123500	4371688	1861	1861	1861	1861	3
417	20240816	123400	4366105	1861	1861	1861	1861	0
418	20240816	123300	4366105	1861	1861	1861	1861	0
419	20240816	123200	4366105	1861	1861	1861	1861	0
420	20240816	123100	4366105	1861	1861	1861	1861	0
421	20240816	123000	4366105	1861	1861	1861	1861	2
422	20240816	122900	4362383	1861	1861	1861	1861	0
423	20240816	122800	4362383	1861	1861	1861	1861	0
424	20240816	122700	4362383	1861	1861	1861	1861	0
425	20240816	122600	4362383	1861	1861	1861	1861	0
426	20240816	122500	4362383	1861	1861	1861	1861	0
427	20240816	122400	4362383	1861	1861	1861	1861	0
428	20240816	122300	4362383	1861	1861	1861	1861	0
429	20240816	122200	4362383	1861	1861	1861	1861	0
430	20240816	122100	4362383	1861	1861	1861	1861	0
431	20240816	122000	4362383	1861	1861	1861	1861	0
432	20240816	121900	4362383	1861	1861	1861	1861	0
433	20240816	121800	4362383	1861	1861	1861	1861	0
434	20240816	121700	4362383	1861	1861	1861	1861	0
435	20240816	121600	4362383	1861	1861	1861	1861	0
436	20240816	121500	4362383	1861	1861	1861	1861	0
437	20240816	121400	4362383	1861	1861	1861	1861	0
438	20240816	121300	4362383	1861	1861	1861	1861	0
439	20240816	121200	4362383	1861	1861	1861	1861	0
440	20240816	121100	4362383	1861	1861	1861	1861	0
441	20240816	121000	4362383	1861	1861	1861	1861	0
442	20240816	120900	4362383	1861	1861	1861	1861	0
443	20240816	120800	4362383	1861	1861	1861	1861	0
444	20240816	120700	4362383	1861	1861	1861	1861	0
445	20240816	120600	4362383	1861	1861	1861	1861	0
446	20240816	120500	4362383	1861	1861	1861	1861	0
447	20240816	120400	4362383	1861	1861	1861	1861	0
448	20240816	120300	4362383	1861	1861	1861	1861	0
449	20240816	120200	4362383	1861	1861	1861	1861	0
450	20240816	120100	4362383	1861	1861	1861	1861	0
451	20240816	120000	4362383	1861	1861	1861	1861	0
452	20240816	115900	4362383	1861	1861	1861	1861	0
453	20240816	115800	4362383	1861	1861	1861	1861	0
454	20240816	115700	4362383	1861	1861	1861	1861	0
455	20240816	115600	4362383	1861	1861	1861	1861	0
456	20240816	115500	4362383	1861	1861	1861	1861	0
457	20240816	115400	4362383	1861	1861	1861	1861	2
458	20240816	115300	4358661	1852	1852	1852	1852	0
459	20240816	115200	4358661	1852	1852	1852	1852	0
460	20240816	115100	4358661	1852	1852	1852	1852	0
461	20240816	115000	4358661	1852	1852	1852	1852	4
462	20240816	114900	4351253	1861	1861	1861	1861	3
463	20240816	114800	4345670	1851	1854	1861	1851	163
464	20240816	114700	4043826	1861	1861	1861	1853	93
465	20240816	114600	3871343	1854	1855	1855	1854	25
466	20240816	114500	3824978	1861	1861	1861	1861	0
467	20240816	114400	3824978	1861	1861	1861	1861	0
468	20240816	114300	3824978	1861	1861	1861	1861	0
469	20240816	114200	3824978	1861	1861	1861	1861	0
470	20240816	114100	3824978	1861	1861	1861	1861	9
471	20240816	114000	3808229	1861	1861	1861	1861	0
472	20240816	113900	3808229	1861	1861	1861	1861	0
473	20240816	113800	3808229	1861	1861	1861	1861	11
474	20240816	113700	3787758	1861	1861	1861	1861	0
475	20240816	113600	3787758	1861	1861	1861	1861	0
476	20240816	113500	3787758	1861	1861	1861	1861	0
477	20240816	113400	3787758	1861	1861	1861	1861	0
478	20240816	113300	3787758	1861	1861	1861	1861	0
479	20240816	113200	3787758	1861	1861	1861	1861	0
480	20240816	113100	3787758	1861	1861	1861	1861	0
481	20240816	113000	3787758	1861	1861	1861	1861	0
482	20240816	112900	3787758	1861	1861	1861	1861	0
483	20240816	112800	3787758	1861	1861	1861	1861	0
484	20240816	112700	3787758	1861	1861	1861	1861	0
485	20240816	112600	3787758	1861	1861	1861	1861	0
486	20240816	112500	3787758	1861	1861	1861	1861	0
487	20240816	112400	3787758	1861	1861	1861	1861	0
488	20240816	112300	3787758	1861	1861	1861	1861	0
489	20240816	112200	3787758	1861	1861	1861	1861	0
490	20240816	112100	3787758	1861	1861	1861	1861	0
491	20240816	112000	3787758	1861	1861	1861	1861	0
492	20240816	111900	3787758	1861	1861	1861	1861	0
493	20240816	111800	3787758	1861	1861	1861	1861	0
494	20240816	111700	3787758	1861	1861	1861	1861	0
495	20240816	111600	3787758	1861	1861	1861	1861	0
496	20240816	111500	3787758	1861	1861	1861	1861	0
497	20240816	111400	3787758	1861	1861	1861	1861	0
498	20240816	111300	3787758	1861	1861	1861	1861	0
499	20240816	111200	3787758	1861	1861	1861	1861	5
500	20240816	111100	3778453	1853	1855	1861	1853	81
501	20240816	111000	3628242	1861	1861	1861	1861	0
502	20240816	110900	3628242	1861	1861	1861	1861	0
503	20240816	110800	3628242	1861	1861	1861	1861	0
504	20240816	110700	3628242	1861	1861	1861	1861	0
505	20240816	110600	3628242	1861	1861	1861	1861	0
506	20240816	110500	3628242	1861	1861	1861	1861	0
507	20240816	110400	3628242	1861	1861	1861	1861	0
508	20240816	110300	3628242	1861	1861	1861	1861	0
509	20240816	110200	3628242	1861	1854	1861	1853	237
510	20240816	110100	3188954	1861	1861	1861	1861	0
511	20240816	110000	3188954	1861	1861	1861	1861	0
512	20240816	105900	3188954	1861	1861	1861	1861	0
513	20240816	105800	3188954	1861	1861	1861	1861	0
514	20240816	105700	3188954	1861	1861	1861	1861	0
515	20240816	105600	3188954	1861	1861	1861	1861	0
516	20240816	105500	3188954	1861	1861	1861	1861	0
517	20240816	105400	3188954	1861	1861	1861	1861	0
518	20240816	105300	3188954	1861	1861	1861	1861	0
519	20240816	105200	3188954	1861	1861	1861	1861	0
520	20240816	105100	3188954	1861	1861	1861	1861	0
521	20240816	105000	3188954	1861	1861	1861	1861	0
522	20240816	104900	3188954	1861	1861	1861	1861	0
523	20240816	104800	3188954	1861	1861	1861	1861	0
524	20240816	104700	3188954	1861	1861	1861	1861	0
525	20240816	104600	3188954	1861	1861	1861	1861	0
526	20240816	104500	3188954	1861	1861	1861	1861	0
527	20240816	104400	3188954	1861	1861	1861	1861	0
528	20240816	104300	3188954	1861	1861	1861	1861	0
529	20240816	104200	3188954	1861	1861	1861	1861	0
530	20240816	104100	3188954	1861	1861	1861	1861	0
531	20240816	104000	3188954	1861	1861	1861	1861	0
532	20240816	103900	3188954	1861	1861	1861	1861	0
533	20240816	103800	3188954	1861	1861	1861	1861	1
534	20240816	103700	3187093	1859	1859	1859	1859	0
535	20240816	103600	3187093	1859	1861	1861	1859	36
536	20240816	103500	3120167	1859	1859	1859	1859	10
537	20240816	103400	3101577	1861	1861	1861	1861	0
538	20240816	103300	3101577	1861	1857	1861	1854	247
539	20240816	103200	2643412	1861	1861	1861	1861	0
540	20240816	103100	2643412	1861	1861	1861	1861	0
541	20240816	103000	2643412	1861	1861	1861	1861	0
542	20240816	102900	2643412	1861	1861	1861	1861	0
543	20240816	102800	2643412	1861	1861	1861	1861	0
544	20240816	102700	2643412	1861	1861	1861	1861	0
545	20240816	102600	2643412	1861	1861	1861	1861	0
546	20240816	102500	2643412	1861	1861	1861	1861	0
547	20240816	102400	2643412	1861	1861	1861	1861	0
548	20240816	102300	2643412	1861	1861	1861	1861	0
549	20240816	102200	2643412	1861	1861	1861	1861	2
550	20240816	102100	2639690	1861	1861	1861	1861	0
551	20240816	102000	2639690	1861	1861	1861	1861	0
552	20240816	101900	2639690	1861	1861	1861	1861	100
553	20240816	101800	2453590	1862	1862	1862	1862	0
554	20240816	101700	2453590	1862	1862	1862	1862	0
555	20240816	101600	2453590	1862	1862	1862	1862	0
556	20240816	101500	2453590	1862	1862	1862	1862	0
557	20240816	101400	2453590	1862	1862	1862	1862	0
558	20240816	101300	2453590	1862	1862	1862	1862	0
559	20240816	101200	2453590	1862	1862	1862	1862	0
560	20240816	101100	2453590	1862	1862	1862	1862	0
561	20240816	101000	2453590	1862	1862	1862	1862	0
562	20240816	100900	2453590	1862	1862	1862	1862	0
563	20240816	100800	2453590	1862	1862	1862	1862	0
564	20240816	100700	2453590	1862	1862	1862	1862	0
565	20240816	100600	2453590	1862	1862	1862	1862	0
566	20240816	100500	2453590	1862	1862	1862	1862	0
567	20240816	100400	2453590	1862	1862	1862	1862	0
568	20240816	100300	2453590	1862	1862	1862	1862	0
569	20240816	100200	2453590	1862	1862	1862	1862	0
570	20240816	100100	2453590	1862	1862	1862	1862	0
571	20240816	100000	2453590	1862	1862	1862	1862	0
572	20240816	095900	2453590	1862	1862	1862	1862	0
573	20240816	095800	2453590	1862	1862	1862	1862	0
574	20240816	095700	2453590	1862	1862	1862	1862	0
575	20240816	095600	2453590	1862	1862	1862	1862	0
576	20240816	095500	2453590	1862	1862	1862	1862	0
577	20240816	095400	2453590	1862	1862	1862	1862	0
578	20240816	095300	2453590	1862	1862	1862	1862	0
579	20240816	095200	2453590	1862	1862	1862	1862	0
580	20240816	095100	2453590	1862	1861	1862	1853	103
581	20240816	095000	2262066	1862	1862	1862	1862	31
582	20240816	094900	2204344	1862	1861	1862	1861	76
583	20240816	094800	2062907	1861	1861	1861	1861	71
584	20240816	094700	1930776	1861	1861	1861	1861	0
585	20240816	094600	1930776	1861	1861	1861	1861	0
586	20240816	094500	1930776	1861	1861	1861	1861	0
587	20240816	094400	1930776	1861	1861	1861	1861	0
588	20240816	094300	1930776	1861	1861	1861	1861	0
589	20240816	094200	1930776	1861	1861	1861	1861	0
590	20240816	094100	1930776	1861	1861	1861	1861	0
591	20240816	094000	1930776	1861	1860	1861	1860	3
592	20240816	093900	1925194	1861	1861	1861	1861	0
593	20240816	093800	1925194	1861	1861	1861	1861	3
594	20240816	093700	1919611	1861	1861	1861	1861	0
595	20240816	093600	1919611	1861	1861	1861	1861	0
596	20240816	093500	1919611	1861	1861	1861	1861	0
597	20240816	093400	1919611	1861	1861	1861	1861	0
598	20240816	093300	1919611	1861	1861	1861	1861	0
599	20240816	093200	1919611	1861	1861	1861	1861	0
600	20240816	093100	1919611	1861	1861	1861	1861	13
601	20240816	093000	1895418	1861	1861	1861	1861	0
602	20240816	092900	1895418	1861	1861	1861	1861	2
603	20240816	092800	1891696	1860	1861	1861	1860	3
604	20240816	092700	1886114	1859	1859	1859	1859	0
605	20240816	092600	1886114	1859	1860	1860	1859	111
606	20240816	092500	1679687	1860	1861	1861	1860	278
607	20240816	092400	1162538	1862	1861	1862	1861	198
608	20240816	092300	794007	1861	1861	1861	1861	2
609	20240816	092200	790285	1861	1861	1861	1861	0
610	20240816	092100	790285	1861	1861	1861	1861	0
611	20240816	092000	790285	1861	1861	1861	1861	0
612	20240816	091900	790285	1861	1861	1861	1861	0
613	20240816	091800	790285	1861	1861	1861	1861	0
614	20240816	091700	790285	1861	1861	1861	1861	0
615	20240816	091600	790285	1861	1861	1861	1861	0
616	20240816	091500	790285	1861	1861	1861	1861	0
617	20240816	091400	790285	1861	1861	1861	1860	7
618	20240816	091300	777262	1862	1862	1862	1862	0
619	20240816	091200	777262	1862	1862	1862	1862	0
620	20240816	091100	777262	1862	1862	1862	1862	0
621	20240816	091000	777262	1862	1862	1862	1862	2
622	20240816	090900	773538	1862	1861	1862	1860	18
623	20240816	090800	740044	1862	1862	1862	1862	2
624	20240816	090700	736320	1862	1860	1862	1860	19
625	20240816	090600	700978	1862	1862	1862	1862	0
626	20240816	090500	700978	1862	1862	1862	1862	0
627	20240816	090400	700978	1862	1862	1862	1862	0
628	20240816	090300	700978	1862	1862	1862	1862	2
629	20240816	090200	697254	1862	1862	1862	1862	0
630	20240816	090100	697254	1862	1844	1862	1844	58
631	20240816	090000	589512	1848	1848	1848	1848	319