KissMeData/121890/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	201300	35721301	1660	1660	1660	1660	1020
3	20240814	201200	35721301	1660	1660	1660	1660	0
4	20240814	201100	35721301	1660	1660	1660	1660	0
5	20240814	201000	35721301	1660	1660	1660	1660	0
6	20240814	200900	35721301	1660	1660	1660	1660	0
7	20240814	200800	35721301	1660	1660	1660	1660	0
8	20240814	200700	35721301	1660	1660	1660	1660	0
9	20240814	200600	35721301	1660	1660	1660	1660	0
10	20240814	200500	35721301	1660	1660	1660	1660	0
11	20240814	200400	35721301	1660	1660	1660	1660	0
12	20240814	200300	35721301	1660	1660	1660	1660	0
13	20240814	200200	35721301	1660	1660	1660	1660	0
14	20240814	200100	35721301	1660	1660	1660	1660	0
15	20240814	200000	35721301	1660	1660	1660	1660	0
16	20240814	195900	35721301	1660	1660	1660	1660	0
17	20240814	195800	35721301	1660	1660	1660	1660	0
18	20240814	195700	35721301	1660	1660	1660	1660	0
19	20240814	195600	35721301	1660	1660	1660	1660	0
20	20240814	195500	35721301	1660	1660	1660	1660	0
21	20240814	195400	35721301	1660	1660	1660	1660	0
22	20240814	195300	35721301	1660	1660	1660	1660	0
23	20240814	195200	35721301	1660	1660	1660	1660	0
24	20240814	195100	35721301	1660	1660	1660	1660	0
25	20240814	195000	35721301	1660	1660	1660	1660	0
26	20240814	194900	35721301	1660	1660	1660	1660	0
27	20240814	194800	35721301	1660	1660	1660	1660	0
28	20240814	194700	35721301	1660	1660	1660	1660	0
29	20240814	194600	35721301	1660	1660	1660	1660	0
30	20240814	194500	35721301	1660	1660	1660	1660	0
31	20240814	194400	35721301	1660	1660	1660	1660	0
32	20240814	194300	35721301	1660	1660	1660	1660	1020
33	20240814	194200	35721301	1660	1660	1660	1660	0
34	20240814	194100	35721301	1660	1660	1660	1660	0
35	20240814	194000	35721301	1660	1660	1660	1660	0
36	20240814	193900	35721301	1660	1660	1660	1660	0
37	20240814	193800	35721301	1660	1660	1660	1660	0
38	20240814	193700	35721301	1660	1660	1660	1660	0
39	20240814	193600	35721301	1660	1660	1660	1660	0
40	20240814	193500	35721301	1660	1660	1660	1660	0
41	20240814	193400	35721301	1660	1660	1660	1660	0
42	20240814	193300	35721301	1660	1660	1660	1660	0
43	20240814	193200	35721301	1660	1660	1660	1660	0
44	20240814	193100	35721301	1660	1660	1660	1660	0
45	20240814	193000	35721301	1660	1660	1660	1660	0
46	20240814	192900	35721301	1660	1660	1660	1660	0
47	20240814	192800	35721301	1660	1660	1660	1660	0
48	20240814	192700	35721301	1660	1660	1660	1660	0
49	20240814	192600	35721301	1660	1660	1660	1660	0
50	20240814	192500	35721301	1660	1660	1660	1660	0
51	20240814	192400	35721301	1660	1660	1660	1660	0
52	20240814	192300	35721301	1660	1660	1660	1660	0
53	20240814	192200	35721301	1660	1660	1660	1660	0
54	20240814	192100	35721301	1660	1660	1660	1660	0
55	20240814	192000	35721301	1660	1660	1660	1660	0
56	20240814	191900	35721301	1660	1660	1660	1660	0
57	20240814	191800	35721301	1660	1660	1660	1660	0
58	20240814	191700	35721301	1660	1660	1660	1660	0
59	20240814	191600	35721301	1660	1660	1660	1660	0
60	20240814	191500	35721301	1660	1660	1660	1660	0
61	20240814	191400	35721301	1660	1660	1660	1660	0
62	20240814	191300	35721301	1660	1660	1660	1660	1020
63	20240814	191200	35721301	1660	1660	1660	1660	0
64	20240814	191100	35721301	1660	1660	1660	1660	0
65	20240814	191000	35721301	1660	1660	1660	1660	0
66	20240814	190900	35721301	1660	1660	1660	1660	0
67	20240814	190800	35721301	1660	1660	1660	1660	0
68	20240814	190700	35721301	1660	1660	1660	1660	0
69	20240814	190600	35721301	1660	1660	1660	1660	0
70	20240814	190500	35721301	1660	1660	1660	1660	0
71	20240814	190400	35721301	1660	1660	1660	1660	0
72	20240814	190300	35721301	1660	1660	1660	1660	0
73	20240814	190200	35721301	1660	1660	1660	1660	0
74	20240814	190100	35721301	1660	1660	1660	1660	0
75	20240814	190000	35721301	1660	1660	1660	1660	0
76	20240814	185900	35721301	1660	1660	1660	1660	0
77	20240814	185800	35721301	1660	1660	1660	1660	0
78	20240814	185700	35721301	1660	1660	1660	1660	0
79	20240814	185600	35721301	1660	1660	1660	1660	0
80	20240814	185500	35721301	1660	1660	1660	1660	0
81	20240814	185400	35721301	1660	1660	1660	1660	0
82	20240814	185300	35721301	1660	1660	1660	1660	0
83	20240814	185200	35721301	1660	1660	1660	1660	0
84	20240814	185100	35721301	1660	1660	1660	1660	0
85	20240814	185000	35721301	1660	1660	1660	1660	0
86	20240814	184900	35721301	1660	1660	1660	1660	0
87	20240814	184800	35721301	1660	1660	1660	1660	0
88	20240814	184700	35721301	1660	1660	1660	1660	0
89	20240814	184600	35721301	1660	1660	1660	1660	0
90	20240814	184500	35721301	1660	1660	1660	1660	0
91	20240814	184400	35721301	1660	1660	1660	1660	0
92	20240814	184300	35721301	1660	1660	1660	1660	1020
93	20240814	184200	35721301	1660	1660	1660	1660	0
94	20240814	184100	35721301	1660	1660	1660	1660	0
95	20240814	184000	35721301	1660	1660	1660	1660	0
96	20240814	183900	35721301	1660	1660	1660	1660	0
97	20240814	183800	35721301	1660	1660	1660	1660	0
98	20240814	183700	35721301	1660	1660	1660	1660	0
99	20240814	183600	35721301	1660	1660	1660	1660	0
100	20240814	183500	35721301	1660	1660	1660	1660	0
101	20240814	183400	35721301	1660	1660	1660	1660	0
102	20240814	183300	35721301	1660	1660	1660	1660	0
103	20240814	183200	35721301	1660	1660	1660	1660	0
104	20240814	183100	35721301	1660	1660	1660	1660	0
105	20240814	183000	35721301	1660	1660	1660	1660	0
106	20240814	182900	35721301	1660	1660	1660	1660	0
107	20240814	182800	35721301	1660	1660	1660	1660	0
108	20240814	182700	35721301	1660	1660	1660	1660	0
109	20240814	182600	35721301	1660	1660	1660	1660	0
110	20240814	182500	35721301	1660	1660	1660	1660	0
111	20240814	182400	35721301	1660	1660	1660	1660	0
112	20240814	182300	35721301	1660	1660	1660	1660	0
113	20240814	182200	35721301	1660	1660	1660	1660	0
114	20240814	182100	35721301	1660	1660	1660	1660	0
115	20240814	182000	35721301	1660	1660	1660	1660	0
116	20240814	181900	35721301	1660	1660	1660	1660	0
117	20240814	181800	35721301	1660	1660	1660	1660	0
118	20240814	181700	35721301	1660	1660	1660	1660	0
119	20240814	181600	35721301	1660	1660	1660	1660	0
120	20240814	181500	35721301	1660	1660	1660	1660	0
121	20240814	181400	35721301	1660	1660	1660	1660	0
122	20240814	181300	35721301	1660	1660	1660	1660	1020
123	20240814	181200	35721301	1660	1660	1660	1660	0
124	20240814	181100	35721301	1660	1660	1660	1660	0
125	20240814	181000	35721301	1660	1660	1660	1660	0
126	20240814	180900	35721301	1660	1660	1660	1660	0
127	20240814	180800	35721301	1660	1660	1660	1660	0
128	20240814	180700	35721301	1660	1660	1660	1660	0
129	20240814	180600	35721301	1660	1660	1660	1660	0
130	20240814	180500	35721301	1660	1660	1660	1660	0
131	20240814	180400	35721301	1660	1660	1660	1660	0
132	20240814	180300	35721301	1660	1660	1660	1660	0
133	20240814	180200	35721301	1660	1660	1660	1660	0
134	20240814	180100	35721301	1660	1660	1660	1660	0
135	20240814	180000	35721301	1660	1660	1660	1660	0
136	20240814	175900	35721301	1660	1660	1660	1660	0
137	20240814	175800	35721301	1660	1660	1660	1660	0
138	20240814	175700	35721301	1660	1660	1660	1660	0
139	20240814	175600	35721301	1660	1660	1660	1660	0
140	20240814	175500	35721301	1660	1660	1660	1660	0
141	20240814	175400	35721301	1660	1660	1660	1660	0
142	20240814	175300	35721301	1660	1660	1660	1660	0
143	20240814	175200	35721301	1660	1660	1660	1660	0
144	20240814	175100	35721301	1660	1660	1660	1660	0
145	20240814	175000	35721301	1660	1660	1660	1660	0
146	20240814	174900	35721301	1660	1660	1660	1660	0
147	20240814	174800	35721301	1660	1660	1660	1660	0
148	20240814	174700	35721301	1660	1660	1660	1660	0
149	20240814	174600	35721301	1660	1660	1660	1660	0
150	20240814	174500	35721301	1660	1660	1660	1660	0
151	20240814	174400	35721301	1660	1660	1660	1660	0
152	20240814	174300	35721301	1660	1660	1660	1660	1020
153	20240814	174200	35721301	1660	1660	1660	1660	0
154	20240814	174100	35721301	1660	1660	1660	1660	0
155	20240814	174000	35721301	1660	1660	1660	1660	0
156	20240814	173900	35721301	1660	1660	1660	1660	0
157	20240814	173800	35721301	1660	1660	1660	1660	0
158	20240814	173700	35721301	1660	1660	1660	1660	0
159	20240814	173600	35721301	1660	1660	1660	1660	0
160	20240814	173500	35721301	1660	1660	1660	1660	0
161	20240814	173400	35721301	1660	1660	1660	1660	0
162	20240814	173300	35721301	1660	1660	1660	1660	0
163	20240814	173200	35721301	1660	1660	1660	1660	0
164	20240814	173100	35721301	1660	1660	1660	1660	0
165	20240814	173000	35721301	1660	1660	1660	1660	0
166	20240814	172900	35721301	1660	1660	1660	1660	0
167	20240814	172800	35721301	1660	1660	1660	1660	0
168	20240814	172700	35721301	1660	1660	1660	1660	0
169	20240814	172600	35721301	1660	1660	1660	1660	0
170	20240814	172500	35721301	1660	1660	1660	1660	0
171	20240814	172400	35721301	1660	1660	1660	1660	0
172	20240814	172300	35721301	1660	1660	1660	1660	0
173	20240814	172200	35721301	1660	1660	1660	1660	0
174	20240814	172100	35721301	1660	1660	1660	1660	0
175	20240814	172000	35721301	1660	1660	1660	1660	0
176	20240814	171900	35721301	1660	1660	1660	1660	0
177	20240814	171800	35721301	1660	1660	1660	1660	0
178	20240814	171700	35721301	1660	1660	1660	1660	0
179	20240814	171600	35721301	1660	1660	1660	1660	0
180	20240814	171500	35721301	1660	1660	1660	1660	0
181	20240814	171400	35721301	1660	1660	1660	1660	0
182	20240814	171300	35721301	1660	1660	1660	1660	1020
183	20240814	171200	35721301	1660	1660	1660	1660	0
184	20240814	171100	35721301	1660	1660	1660	1660	0
185	20240814	171000	35721301	1660	1660	1660	1660	0
186	20240814	170900	35721301	1660	1660	1660	1660	0
187	20240814	170800	35721301	1660	1660	1660	1660	0
188	20240814	170700	35721301	1660	1660	1660	1660	0
189	20240814	170600	35721301	1660	1660	1660	1660	0
190	20240814	170500	35721301	1660	1660	1660	1660	0
191	20240814	170400	35721301	1660	1660	1660	1660	0
192	20240814	170300	35721301	1660	1660	1660	1660	0
193	20240814	170200	35721301	1660	1660	1660	1660	0
194	20240814	170100	35721301	1660	1660	1660	1660	0
195	20240814	170000	35721301	1660	1660	1660	1660	0
196	20240814	165900	35721301	1660	1660	1660	1660	0
197	20240814	165800	35721301	1660	1660	1660	1660	0
198	20240814	165700	35721301	1660	1660	1660	1660	0
199	20240814	165600	35721301	1660	1660	1660	1660	0
200	20240814	165500	35721301	1660	1660	1660	1660	0
201	20240814	165400	35721301	1660	1660	1660	1660	0
202	20240814	165300	35721301	1660	1660	1660	1660	0
203	20240814	165200	35721301	1660	1660	1660	1660	0
204	20240814	165100	35721301	1660	1660	1660	1660	0
205	20240814	165000	35721301	1660	1660	1660	1660	0
206	20240814	164900	35721301	1660	1660	1660	1660	0
207	20240814	164800	35721301	1660	1660	1660	1660	0
208	20240814	164700	35721301	1660	1660	1660	1660	0
209	20240814	164600	35721301	1660	1660	1660	1660	0
210	20240814	164500	35721301	1660	1660	1660	1660	0
211	20240814	164400	35721301	1660	1660	1660	1660	0
212	20240814	164300	35721301	1660	1660	1660	1660	1020
213	20240814	164200	35721301	1660	1660	1660	1660	0
214	20240814	164100	35721301	1660	1660	1660	1660	0
215	20240814	164000	35721301	1660	1660	1660	1660	0
216	20240814	163900	35721301	1660	1660	1660	1660	0
217	20240814	163800	35721301	1660	1660	1660	1660	0
218	20240814	163700	35721301	1660	1660	1660	1660	0
219	20240814	163600	35721301	1660	1660	1660	1660	0
220	20240814	163500	35721301	1660	1660	1660	1660	0
221	20240814	163400	35721301	1660	1660	1660	1660	0
222	20240814	163300	35721301	1660	1660	1660	1660	0
223	20240814	163200	35721301	1660	1660	1660	1660	0
224	20240814	163100	35721301	1660	1660	1660	1660	0
225	20240814	163000	35721301	1660	1660	1660	1660	0
226	20240814	162900	35721301	1660	1660	1660	1660	0
227	20240814	162800	35721301	1660	1660	1660	1660	0
228	20240814	162700	35721301	1660	1660	1660	1660	0
229	20240814	162600	35721301	1660	1660	1660	1660	0
230	20240814	162500	35721301	1660	1660	1660	1660	0
231	20240814	162400	35721301	1660	1660	1660	1660	0
232	20240814	162300	35721301	1660	1660	1660	1660	0
233	20240814	162200	35721301	1660	1660	1660	1660	0
234	20240814	162100	35721301	1660	1660	1660	1660	0
235	20240814	162000	35721301	1660	1660	1660	1660	0
236	20240814	161900	35721301	1660	1660	1660	1660	0
237	20240814	161800	35721301	1660	1660	1660	1660	0
238	20240814	161700	35721301	1660	1660	1660	1660	0
239	20240814	161600	35721301	1660	1660	1660	1660	0
240	20240814	161500	35721301	1660	1660	1660	1660	0
241	20240814	161400	35721301	1660	1660	1660	1660	0
242	20240814	161300	35721301	1660	1660	1660	1660	1020
243	20240814	161200	35721301	1660	1660	1660	1660	0
244	20240814	161100	35721301	1660	1660	1660	1660	0
245	20240814	161000	35721301	1660	1660	1660	1660	0
246	20240814	160900	35721301	1660	1660	1660	1660	0
247	20240814	160800	35721301	1660	1660	1660	1660	0
248	20240814	160700	35721301	1660	1660	1660	1660	0
249	20240814	160600	35721301	1660	1660	1660	1660	0
250	20240814	160500	35721301	1660	1660	1660	1660	0
251	20240814	160400	35721301	1660	1660	1660	1660	0
252	20240814	160300	35721301	1660	1660	1660	1660	0
253	20240814	160200	35721301	1660	1660	1660	1660	0
254	20240814	160100	35721301	1660	1660	1660	1660	0
255	20240814	160000	35721301	1660	1660	1660	1660	0
256	20240814	155900	35721301	1660	1660	1660	1660	0
257	20240814	155800	35721301	1660	1660	1660	1660	0
258	20240814	155700	35721301	1660	1660	1660	1660	0
259	20240814	155600	35721301	1660	1660	1660	1660	0
260	20240814	155500	35721301	1660	1660	1660	1660	0
261	20240814	155400	35721301	1660	1660	1660	1660	0
262	20240814	155300	35721301	1660	1660	1660	1660	0
263	20240814	155200	35721301	1660	1660	1660	1660	0
264	20240814	155100	35721301	1660	1660	1660	1660	0
265	20240814	155000	35721301	1660	1660	1660	1660	0
266	20240814	154900	35721301	1660	1660	1660	1660	0
267	20240814	154800	35721301	1660	1660	1660	1660	0
268	20240814	154700	35721301	1660	1660	1660	1660	0
269	20240814	154600	35721301	1660	1660	1660	1660	0
270	20240814	154500	35721301	1660	1660	1660	1660	0
271	20240814	154400	35721301	1660	1660	1660	1660	0
272	20240814	154300	35721301	1660	1660	1660	1660	1020
273	20240814	154200	35721301	1660	1660	1660	1660	0
274	20240814	154100	35721301	1660	1660	1660	1660	0
275	20240814	154000	35721301	1660	1660	1660	1660	0
276	20240814	153900	35721301	1660	1660	1660	1660	0
277	20240814	153800	35721301	1660	1660	1660	1660	0
278	20240814	153700	35721301	1660	1660	1660	1660	0
279	20240814	153600	35721301	1660	1660	1660	1660	0
280	20240814	153500	35721301	1660	1660	1660	1660	0
281	20240814	153400	35721301	1660	1660	1660	1660	0
282	20240814	153300	35721301	1660	1660	1660	1660	0
283	20240814	153200	35721301	1660	1660	1660	1660	0
284	20240814	153100	35721301	1660	1660	1660	1660	0
285	20240814	153000	35721301	1660	1660	1660	1660	1020
286	20240814	152900	34028101	1660	1660	1660	1660	0
287	20240814	152800	34028101	1660	1660	1660	1660	0
288	20240814	152700	34028101	1660	1660	1660	1660	0
289	20240814	152600	34028101	1660	1660	1660	1660	0
290	20240814	152500	34028101	1660	1660	1660	1660	0
291	20240814	152400	34028101	1660	1660	1660	1660	0
292	20240814	152300	34028101	1660	1660	1660	1660	0
293	20240814	152200	34028101	1660	1660	1660	1660	0
294	20240814	152100	34028101	1660	1660	1660	1660	0
295	20240814	152000	34028101	1660	1660	1660	1660	0
296	20240814	151900	34028101	1660	1660	1660	1660	0
297	20240814	151800	34028101	1660	1660	1660	1660	0
298	20240814	151700	34028101	1660	1660	1660	1660	0
299	20240814	151600	34028101	1660	1660	1660	1660	0
300	20240814	151500	34028101	1660	1660	1660	1660	0
301	20240814	151400	34028101	1660	1660	1660	1660	5
302	20240814	151300	34019801	1660	1660	1660	1660	0
303	20240814	151200	34019801	1660	1660	1660	1660	0
304	20240814	151100	34019801	1660	1660	1660	1660	0
305	20240814	151000	34019801	1660	1658	1660	1658	476
306	20240814	150900	33229900	1660	1660	1660	1660	0
307	20240814	150800	33229900	1660	1660	1660	1660	0
308	20240814	150700	33229900	1660	1660	1660	1660	0
309	20240814	150600	33229900	1660	1660	1660	1660	0
310	20240814	150500	33229900	1660	1660	1660	1660	300
311	20240814	150400	32731900	1660	1660	1660	1660	37
312	20240814	150300	32670480	1660	1660	1660	1660	9
313	20240814	150200	32655540	1660	1660	1660	1660	0
314	20240814	150100	32655540	1660	1660	1660	1660	0
315	20240814	150000	32655540	1660	1660	1660	1660	0
316	20240814	145900	32655540	1660	1660	1660	1660	0
317	20240814	145800	32655540	1660	1660	1660	1660	140
318	20240814	145700	32423140	1659	1659	1659	1659	92
319	20240814	145600	32270512	1659	1659	1659	1659	300
320	20240814	145500	31772812	1659	1659	1659	1659	0
321	20240814	145400	31772812	1659	1659	1659	1659	0
322	20240814	145300	31772812	1659	1659	1659	1659	0
323	20240814	145200	31772812	1659	1659	1659	1659	0
324	20240814	145100	31772812	1659	1659	1659	1659	0
325	20240814	145000	31772812	1659	1659	1659	1659	9
326	20240814	144900	31757881	1659	1659	1659	1659	0
327	20240814	144800	31757881	1659	1659	1659	1659	0
328	20240814	144700	31757881	1659	1659	1659	1659	0
329	20240814	144600	31757881	1659	1659	1659	1659	0
330	20240814	144500	31757881	1659	1659	1659	1659	0
331	20240814	144400	31757881	1659	1659	1659	1659	100
332	20240814	144300	31591981	1660	1660	1660	1660	0
333	20240814	144200	31591981	1660	1660	1660	1660	0
334	20240814	144100	31591981	1660	1660	1660	1660	0
335	20240814	144000	31591981	1660	1660	1660	1660	0
336	20240814	143900	31591981	1660	1660	1660	1660	0
337	20240814	143800	31591981	1660	1660	1660	1660	31
338	20240814	143700	31540521	1660	1660	1660	1660	0
339	20240814	143600	31540521	1660	1660	1660	1660	0
340	20240814	143500	31540521	1660	1660	1660	1660	0
341	20240814	143400	31540521	1660	1660	1660	1660	0
342	20240814	143300	31540521	1660	1660	1660	1660	0
343	20240814	143200	31540521	1660	1660	1660	1660	323
344	20240814	143100	31004341	1660	1660	1660	1660	500
345	20240814	143000	30174341	1659	1659	1659	1659	177
346	20240814	142900	29880698	1659	1659	1659	1659	0
347	20240814	142800	29880698	1659	1659	1659	1659	0
348	20240814	142700	29880698	1659	1659	1659	1659	0
349	20240814	142600	29880698	1659	1659	1659	1659	0
350	20240814	142500	29880698	1659	1659	1659	1659	0
351	20240814	142400	29880698	1659	1659	1659	1659	0
352	20240814	142300	29880698	1659	1659	1659	1659	0
353	20240814	142200	29880698	1659	1659	1659	1659	0
354	20240814	142100	29880698	1659	1659	1659	1659	3
355	20240814	142000	29875721	1659	1659	1659	1659	0
356	20240814	141900	29875721	1659	1659	1659	1659	0
357	20240814	141800	29875721	1659	1659	1659	1659	0
358	20240814	141700	29875721	1659	1659	1659	1659	0
359	20240814	141600	29875721	1659	1659	1659	1659	0
360	20240814	141500	29875721	1659	1659	1659	1659	0
361	20240814	141400	29875721	1659	1659	1659	1659	1320
362	20240814	141300	27685841	1660	1660	1660	1660	0
363	20240814	141200	27685841	1660	1660	1660	1660	0
364	20240814	141100	27685841	1660	1660	1660	1660	0
365	20240814	141000	27685841	1660	1660	1660	1660	0
366	20240814	140900	27685841	1660	1660	1660	1660	0
367	20240814	140800	27685841	1660	1660	1660	1660	0
368	20240814	140700	27685841	1660	1660	1660	1660	304
369	20240814	140600	27181201	1661	1660	1661	1660	455
370	20240814	140500	26425636	1660	1660	1660	1660	500
371	20240814	140400	25595636	1660	1660	1660	1660	0
372	20240814	140300	25595636	1660	1660	1660	1660	0
373	20240814	140200	25595636	1660	1660	1660	1660	0
374	20240814	140100	25595636	1660	1660	1660	1660	0
375	20240814	140000	25595636	1660	1660	1660	1660	0
376	20240814	135900	25595636	1660	1660	1660	1660	0
377	20240814	135800	25595636	1660	1660	1660	1660	0
378	20240814	135700	25595636	1660	1660	1660	1660	0
379	20240814	135600	25595636	1660	1660	1660	1660	0
380	20240814	135500	25595636	1660	1660	1660	1660	0
381	20240814	135400	25595636	1660	1660	1660	1660	0
382	20240814	135300	25595636	1660	1660	1660	1660	0
383	20240814	135200	25595636	1660	1660	1660	1660	0
384	20240814	135100	25595636	1660	1660	1660	1660	0
385	20240814	135000	25595636	1660	1660	1660	1660	0
386	20240814	134900	25595636	1660	1660	1660	1660	0
387	20240814	134800	25595636	1660	1660	1660	1660	0
388	20240814	134700	25595636	1660	1660	1660	1660	0
389	20240814	134600	25595636	1660	1660	1660	1660	0
390	20240814	134500	25595636	1660	1660	1660	1660	0
391	20240814	134400	25595636	1660	1660	1660	1660	0
392	20240814	134300	25595636	1660	1660	1660	1660	114
393	20240814	134200	25406396	1660	1661	1661	1660	1246
394	20240814	134100	23337755	1662	1662	1662	1662	0
395	20240814	134000	23337755	1662	1662	1662	1662	0
396	20240814	133900	23337755	1662	1662	1662	1662	0
397	20240814	133800	23337755	1662	1662	1662	1662	0
398	20240814	133700	23337755	1662	1662	1662	1662	0
399	20240814	133600	23337755	1662	1662	1662	1662	0
400	20240814	133500	23337755	1662	1662	1662	1662	0
401	20240814	133400	23337755	1662	1662	1662	1662	500
402	20240814	133300	22506755	1661	1661	1661	1661	491
403	20240814	133200	21691204	1662	1662	1662	1662	5
404	20240814	133100	21682894	1662	1662	1662	1662	23
405	20240814	133000	21644668	1662	1662	1662	1662	1000
406	20240814	132900	19982668	1661	1661	1661	1661	0
407	20240814	132800	19982668	1661	1661	1661	1661	0
408	20240814	132700	19982668	1661	1661	1661	1661	0
409	20240814	132600	19982668	1661	1661	1661	1661	0
410	20240814	132500	19982668	1661	1661	1661	1661	0
411	20240814	132400	19982668	1661	1661	1661	1661	0
412	20240814	132300	19982668	1661	1662	1662	1661	217
413	20240814	132200	19622174	1662	1662	1662	1662	0
414	20240814	132100	19622174	1662	1662	1662	1662	0
415	20240814	132000	19622174	1662	1662	1662	1662	0
416	20240814	131900	19622174	1662	1662	1662	1662	0
417	20240814	131800	19622174	1662	1662	1662	1662	0
418	20240814	131700	19622174	1662	1662	1662	1662	0
419	20240814	131600	19622174	1662	1662	1662	1662	0
420	20240814	131500	19622174	1662	1662	1662	1662	0
421	20240814	131400	19622174	1662	1662	1662	1662	0
422	20240814	131300	19622174	1662	1662	1662	1662	0
423	20240814	131200	19622174	1662	1662	1662	1662	0
424	20240814	131100	19622174	1662	1662	1662	1662	0
425	20240814	131000	19622174	1662	1662	1662	1662	0
426	20240814	130900	19622174	1662	1662	1662	1662	0
427	20240814	130800	19622174	1662	1662	1662	1662	0
428	20240814	130700	19622174	1662	1662	1662	1662	0
429	20240814	130600	19622174	1662	1662	1662	1662	500
430	20240814	130500	18791174	1662	1662	1662	1662	0
431	20240814	130400	18791174	1662	1662	1662	1662	0
432	20240814	130300	18791174	1662	1662	1662	1662	0
433	20240814	130200	18791174	1662	1662	1662	1662	0
434	20240814	130100	18791174	1662	1662	1662	1662	0
435	20240814	130000	18791174	1662	1662	1662	1662	0
436	20240814	125900	18791174	1662	1662	1662	1662	0
437	20240814	125800	18791174	1662	1662	1662	1662	0
438	20240814	125700	18791174	1662	1662	1662	1662	0
439	20240814	125600	18791174	1662	1662	1662	1662	0
440	20240814	125500	18791174	1662	1662	1662	1662	0
441	20240814	125400	18791174	1662	1662	1662	1662	0
442	20240814	125300	18791174	1662	1662	1662	1662	0
443	20240814	125200	18791174	1662	1662	1662	1662	0
444	20240814	125100	18791174	1662	1662	1662	1662	0
445	20240814	125000	18791174	1662	1662	1662	1662	0
446	20240814	124900	18791174	1662	1662	1662	1662	0
447	20240814	124800	18791174	1662	1662	1662	1662	0
448	20240814	124700	18791174	1662	1662	1662	1662	0
449	20240814	124600	18791174	1662	1662	1662	1662	0
450	20240814	124500	18791174	1662	1662	1662	1662	0
451	20240814	124400	18791174	1662	1662	1662	1662	0
452	20240814	124300	18791174	1662	1662	1662	1662	0
453	20240814	124200	18791174	1662	1662	1662	1662	0
454	20240814	124100	18791174	1662	1662	1662	1662	0
455	20240814	124000	18791174	1662	1662	1662	1662	0
456	20240814	123900	18791174	1662	1662	1662	1662	0
457	20240814	123800	18791174	1662	1662	1662	1662	0
458	20240814	123700	18791174	1662	1662	1662	1662	0
459	20240814	123600	18791174	1662	1662	1662	1662	0
460	20240814	123500	18791174	1662	1662	1662	1662	0
461	20240814	123400	18791174	1662	1662	1662	1662	0
462	20240814	123300	18791174	1662	1662	1662	1662	0
463	20240814	123200	18791174	1662	1662	1662	1662	0
464	20240814	123100	18791174	1662	1662	1662	1662	0
465	20240814	123000	18791174	1662	1662	1662	1662	0
466	20240814	122900	18791174	1662	1662	1662	1662	0
467	20240814	122800	18791174	1662	1662	1662	1662	0
468	20240814	122700	18791174	1662	1662	1662	1662	0
469	20240814	122600	18791174	1662	1662	1662	1662	0
470	20240814	122500	18791174	1662	1662	1662	1662	0
471	20240814	122400	18791174	1662	1662	1662	1662	0
472	20240814	122300	18791174	1662	1662	1662	1662	0
473	20240814	122200	18791174	1662	1662	1662	1662	0
474	20240814	122100	18791174	1662	1662	1662	1662	16
475	20240814	122000	18764582	1661	1662	1662	1661	800
476	20240814	121900	17435622	1667	1667	1667	1667	0
477	20240814	121800	17435622	1667	1667	1667	1667	0
478	20240814	121700	17435622	1667	1667	1667	1667	0
479	20240814	121600	17435622	1667	1667	1667	1667	0
480	20240814	121500	17435622	1667	1667	1667	1667	0
481	20240814	121400	17435622	1667	1667	1667	1667	0
482	20240814	121300	17435622	1667	1667	1667	1667	0
483	20240814	121200	17435622	1667	1667	1667	1667	0
484	20240814	121100	17435622	1667	1667	1667	1667	0
485	20240814	121000	17435622	1667	1667	1667	1667	0
486	20240814	120900	17435622	1667	1667	1667	1667	0
487	20240814	120800	17435622	1667	1667	1667	1667	0
488	20240814	120700	17435622	1667	1667	1667	1667	0
489	20240814	120600	17435622	1667	1667	1667	1667	0
490	20240814	120500	17435622	1667	1667	1667	1667	0
491	20240814	120400	17435622	1667	1667	1667	1667	0
492	20240814	120300	17435622	1667	1667	1667	1667	0
493	20240814	120200	17435622	1667	1667	1667	1667	0
494	20240814	120100	17435622	1667	1667	1667	1667	1
495	20240814	120000	17433955	1660	1660	1660	1660	0
496	20240814	115900	17433955	1660	1660	1660	1660	0
497	20240814	115800	17433955	1660	1660	1660	1660	0
498	20240814	115700	17433955	1660	1660	1660	1660	0
499	20240814	115600	17433955	1660	1660	1660	1660	0
500	20240814	115500	17433955	1660	1660	1660	1660	0
501	20240814	115400	17433955	1660	1660	1660	1660	0
502	20240814	115300	17433955	1660	1660	1660	1660	0
503	20240814	115200	17433955	1660	1660	1660	1660	0
504	20240814	115100	17433955	1660	1660	1660	1660	0
505	20240814	115000	17433955	1660	1660	1660	1660	0
506	20240814	114900	17433955	1660	1660	1660	1660	0
507	20240814	114800	17433955	1660	1660	1660	1660	0
508	20240814	114700	17433955	1660	1660	1660	1660	0
509	20240814	114600	17433955	1660	1660	1660	1660	0
510	20240814	114500	17433955	1660	1660	1660	1660	0
511	20240814	114400	17433955	1660	1660	1660	1660	0
512	20240814	114300	17433955	1660	1660	1660	1660	0
513	20240814	114200	17433955	1660	1660	1660	1660	0
514	20240814	114100	17433955	1660	1660	1660	1660	0
515	20240814	114000	17433955	1660	1660	1660	1660	0
516	20240814	113900	17433955	1660	1660	1660	1660	0
517	20240814	113800	17433955	1660	1660	1660	1660	0
518	20240814	113700	17433955	1660	1660	1660	1660	285
519	20240814	113600	16960855	1660	1660	1660	1660	9
520	20240814	113500	16945915	1659	1659	1659	1659	0
521	20240814	113400	16945915	1659	1659	1659	1659	0
522	20240814	113300	16945915	1659	1659	1659	1659	0
523	20240814	113200	16945915	1659	1659	1659	1659	0
524	20240814	113100	16945915	1659	1659	1659	1659	0
525	20240814	113000	16945915	1659	1659	1659	1659	0
526	20240814	112900	16945915	1659	1659	1659	1659	0
527	20240814	112800	16945915	1659	1659	1659	1659	0
528	20240814	112700	16945915	1659	1659	1659	1659	0
529	20240814	112600	16945915	1659	1659	1659	1659	500
530	20240814	112500	16116415	1659	1659	1659	1659	0
531	20240814	112400	16116415	1659	1659	1659	1659	0
532	20240814	112300	16116415	1659	1659	1659	1659	0
533	20240814	112200	16116415	1659	1659	1659	1659	0
534	20240814	112100	16116415	1659	1659	1659	1659	0
535	20240814	112000	16116415	1659	1659	1659	1659	0
536	20240814	111900	16116415	1659	1659	1659	1659	0
537	20240814	111800	16116415	1659	1659	1659	1659	0
538	20240814	111700	16116415	1659	1659	1659	1659	0
539	20240814	111600	16116415	1659	1659	1659	1659	0
540	20240814	111500	16116415	1659	1659	1659	1659	0
541	20240814	111400	16116415	1659	1659	1659	1659	0
542	20240814	111300	16116415	1659	1659	1659	1659	0
543	20240814	111200	16116415	1659	1659	1659	1659	0
544	20240814	111100	16116415	1659	1659	1659	1659	1
545	20240814	111000	16114756	1660	1660	1660	1660	0
546	20240814	110900	16114756	1660	1660	1660	1660	0
547	20240814	110800	16114756	1660	1660	1660	1660	0
548	20240814	110700	16114756	1660	1660	1660	1660	0
549	20240814	110600	16114756	1660	1660	1660	1660	0
550	20240814	110500	16114756	1660	1660	1660	1660	0
551	20240814	110400	16114756	1660	1660	1660	1660	6
552	20240814	110300	16104796	1660	1660	1660	1660	0
553	20240814	110200	16104796	1660	1660	1660	1660	0
554	20240814	110100	16104796	1660	1660	1660	1660	0
555	20240814	110000	16104796	1660	1660	1660	1660	0
556	20240814	105900	16104796	1660	1660	1660	1660	123
557	20240814	105800	15900616	1660	1660	1660	1660	200
558	20240814	105700	15568616	1660	1660	1660	1660	0
559	20240814	105600	15568616	1660	1660	1660	1660	0
560	20240814	105500	15568616	1660	1660	1660	1660	0
561	20240814	105400	15568616	1660	1660	1660	1660	0
562	20240814	105300	15568616	1660	1660	1660	1660	4
563	20240814	105200	15561976	1660	1660	1660	1660	14
564	20240814	105100	15538736	1660	1660	1660	1660	0
565	20240814	105000	15538736	1660	1660	1660	1660	25
566	20240814	104900	15497236	1660	1660	1660	1660	134
567	20240814	104800	15274796	1660	1660	1660	1660	0
568	20240814	104700	15274796	1660	1660	1660	1660	0
569	20240814	104600	15274796	1660	1660	1660	1660	0
570	20240814	104500	15274796	1660	1660	1660	1660	358
571	20240814	104400	14680516	1659	1662	1662	1659	1686
572	20240814	104300	11880642	1662	1662	1662	1662	0
573	20240814	104200	11880642	1662	1662	1662	1662	0
574	20240814	104100	11880642	1662	1662	1662	1662	1
575	20240814	104000	11878980	1662	1662	1662	1662	0
576	20240814	103900	11878980	1662	1662	1662	1662	0
577	20240814	103800	11878980	1662	1662	1662	1662	0
578	20240814	103700	11878980	1662	1662	1662	1662	0
579	20240814	103600	11878980	1662	1662	1662	1662	0
580	20240814	103500	11878980	1662	1662	1662	1662	1
581	20240814	103400	11877318	1662	1662	1662	1662	0
582	20240814	103300	11877318	1662	1662	1662	1662	0
583	20240814	103200	11877318	1662	1662	1662	1662	0
584	20240814	103100	11877318	1662	1662	1662	1662	0
585	20240814	103000	11877318	1662	1662	1662	1662	0
586	20240814	102900	11877318	1662	1662	1662	1662	1
587	20240814	102800	11875656	1662	1662	1662	1662	0
588	20240814	102700	11875656	1662	1662	1662	1662	0
589	20240814	102600	11875656	1662	1662	1662	1662	0
590	20240814	102500	11875656	1662	1662	1662	1662	0
591	20240814	102400	11875656	1662	1662	1662	1662	1
592	20240814	102300	11873994	1661	1661	1661	1661	0
593	20240814	102200	11873994	1661	1661	1661	1661	0
594	20240814	102100	11873994	1661	1661	1661	1661	0
595	20240814	102000	11873994	1661	1661	1661	1661	0
596	20240814	101900	11873994	1661	1661	1661	1661	0
597	20240814	101800	11873994	1661	1661	1661	1661	1
598	20240814	101700	11872333	1670	1670	1670	1670	0
599	20240814	101600	11872333	1670	1670	1670	1670	0
600	20240814	101500	11872333	1670	1670	1670	1670	0
601	20240814	101400	11872333	1670	1670	1670	1670	1
602	20240814	101300	11870663	1670	1670	1670	1670	500
603	20240814	101200	11035663	1660	1660	1660	1660	1
604	20240814	101100	11034003	1670	1670	1670	1670	8
605	20240814	101000	11020643	1675	1675	1675	1675	0
606	20240814	100900	11020643	1675	1670	1675	1670	1267
607	20240814	100800	8903458	1670	1670	1670	1670	103
608	20240814	100700	8731448	1660	1660	1660	1660	1
609	20240814	100600	8729788	1660	1660	1660	1660	0
610	20240814	100500	8729788	1660	1660	1660	1660	5
611	20240814	100400	8721488	1670	1670	1670	1670	48
612	20240814	100300	8641328	1670	1670	1670	1670	0
613	20240814	100200	8641328	1670	1670	1670	1670	3
614	20240814	100100	8636318	1660	1660	1660	1660	1
615	20240814	100000	8634658	1660	1660	1660	1660	0
616	20240814	095900	8634658	1660	1660	1660	1660	0
617	20240814	095800	8634658	1660	1660	1660	1660	0
618	20240814	095700	8634658	1660	1660	1660	1660	0
619	20240814	095600	8634658	1660	1660	1660	1660	0
620	20240814	095500	8634658	1660	1670	1670	1660	501
621	20240814	095400	7797998	1670	1669	1670	1669	368
622	20240814	095300	7183450	1669	1669	1669	1669	0
623	20240814	095200	7183450	1669	1669	1669	1669	0
624	20240814	095100	7183450	1669	1669	1669	1669	1
625	20240814	095000	7181781	1660	1660	1660	1660	1
626	20240814	094900	7180121	1659	1659	1659	1659	0
627	20240814	094800	7180121	1659	1659	1659	1659	0
628	20240814	094700	7180121	1659	1659	1659	1659	0
629	20240814	094600	7180121	1659	1659	1659	1659	0
630	20240814	094500	7180121	1659	1659	1659	1659	0
631	20240814	094400	7180121	1659	1659	1659	1659	1
632	20240814	094300	7178462	1659	1659	1659	1659	0
633	20240814	094200	7178462	1659	1659	1659	1659	0
634	20240814	094100	7178462	1659	1659	1659	1659	0
635	20240814	094000	7178462	1659	1659	1659	1659	0
636	20240814	093900	7178462	1659	1660	1660	1659	545
637	20240814	093800	6273763	1660	1660	1660	1660	456
638	20240814	093700	5516803	1670	1670	1670	1670	0
639	20240814	093600	5516803	1670	1670	1670	1670	0
640	20240814	093500	5516803	1670	1670	1670	1670	0
641	20240814	093400	5516803	1670	1670	1670	1670	1
642	20240814	093300	5515133	1662	1664	1670	1662	1001
643	20240814	093200	3843585	1664	1664	1664	1664	0
644	20240814	093100	3843585	1664	1664	1664	1664	0
645	20240814	093000	3843585	1664	1667	1667	1664	1964
646	20240814	092900	573395	1667	1667	1667	1667	0
647	20240814	092800	573395	1667	1667	1667	1667	0
648	20240814	092700	573395	1667	1667	1667	1667	1
649	20240814	092600	571728	1667	1667	1667	1667	0
650	20240814	092500	571728	1667	1667	1667	1667	0
651	20240814	092400	571728	1667	1667	1667	1667	0
652	20240814	092300	571728	1667	1667	1667	1667	0
653	20240814	092200	571728	1667	1667	1667	1667	0
654	20240814	092100	571728	1667	1667	1667	1667	1
655	20240814	092000	570061	1667	1667	1667	1667	0
656	20240814	091900	570061	1667	1694	1694	1667	4
657	20240814	091800	563366	1694	1694	1694	1694	0
658	20240814	091700	563366	1694	1694	1694	1694	1
659	20240814	091600	561672	1667	1667	1667	1667	1
660	20240814	091500	560005	1694	1694	1694	1694	0
661	20240814	091400	560005	1694	1694	1694	1694	0
662	20240814	091300	560005	1694	1694	1694	1694	1
663	20240814	091200	558311	1665	1665	1665	1665	0
664	20240814	091100	558311	1665	1665	1665	1665	0
665	20240814	091000	558311	1665	1665	1665	1665	1
666	20240814	090900	556646	1695	1695	1695	1695	9
667	20240814	090800	541391	1695	1695	1695	1695	1
668	20240814	090700	539696	1696	1696	1696	1696	0
669	20240814	090600	539696	1696	1696	1696	1696	0
670	20240814	090500	539696	1696	1696	1696	1696	5
671	20240814	090400	531216	1676	1676	1676	1676	1
672	20240814	090300	529540	1660	1660	1660	1660	0
673	20240814	090200	529540	1660	1660	1660	1660	0
674	20240814	090100	529540	1660	1660	1660	1660	0
675	20240814	090000	529540	1660	1660	1660	1660	319