KissMeData/312610/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210700	30885784	1894	1894	1894	1894	191
3	20240809	210600	30885784	1894	1894	1894	1894	0
4	20240809	210500	30885784	1894	1894	1894	1894	0
5	20240809	210400	30885784	1894	1894	1894	1894	0
6	20240809	210300	30885784	1894	1894	1894	1894	0
7	20240809	210200	30885784	1894	1894	1894	1894	0
8	20240809	210100	30885784	1894	1894	1894	1894	0
9	20240809	210000	30885784	1894	1894	1894	1894	0
10	20240809	205900	30885784	1894	1894	1894	1894	0
11	20240809	205800	30885784	1894	1894	1894	1894	0
12	20240809	205700	30885784	1894	1894	1894	1894	0
13	20240809	205600	30885784	1894	1894	1894	1894	0
14	20240809	205500	30885784	1894	1894	1894	1894	0
15	20240809	205400	30885784	1894	1894	1894	1894	0
16	20240809	205300	30885784	1894	1894	1894	1894	0
17	20240809	205200	30885784	1894	1894	1894	1894	0
18	20240809	205100	30885784	1894	1894	1894	1894	0
19	20240809	205000	30885784	1894	1894	1894	1894	0
20	20240809	204900	30885784	1894	1894	1894	1894	0
21	20240809	204800	30885784	1894	1894	1894	1894	0
22	20240809	204700	30885784	1894	1894	1894	1894	0
23	20240809	204600	30885784	1894	1894	1894	1894	0
24	20240809	204500	30885784	1894	1894	1894	1894	0
25	20240809	204400	30885784	1894	1894	1894	1894	0
26	20240809	204300	30885784	1894	1894	1894	1894	0
27	20240809	204200	30885784	1894	1894	1894	1894	0
28	20240809	204100	30885784	1894	1894	1894	1894	0
29	20240809	204000	30885784	1894	1894	1894	1894	0
30	20240809	203900	30885784	1894	1894	1894	1894	0
31	20240809	203800	30885784	1894	1894	1894	1894	0
32	20240809	203700	30885784	1894	1894	1894	1894	191
33	20240809	203600	30885784	1894	1894	1894	1894	0
34	20240809	203500	30885784	1894	1894	1894	1894	0
35	20240809	203400	30885784	1894	1894	1894	1894	0
36	20240809	203300	30885784	1894	1894	1894	1894	0
37	20240809	203200	30885784	1894	1894	1894	1894	0
38	20240809	203100	30885784	1894	1894	1894	1894	0
39	20240809	203000	30885784	1894	1894	1894	1894	0
40	20240809	202900	30885784	1894	1894	1894	1894	0
41	20240809	202800	30885784	1894	1894	1894	1894	0
42	20240809	202700	30885784	1894	1894	1894	1894	0
43	20240809	202600	30885784	1894	1894	1894	1894	0
44	20240809	202500	30885784	1894	1894	1894	1894	0
45	20240809	202400	30885784	1894	1894	1894	1894	0
46	20240809	202300	30885784	1894	1894	1894	1894	0
47	20240809	202200	30885784	1894	1894	1894	1894	0
48	20240809	202100	30885784	1894	1894	1894	1894	0
49	20240809	202000	30885784	1894	1894	1894	1894	0
50	20240809	201900	30885784	1894	1894	1894	1894	0
51	20240809	201800	30885784	1894	1894	1894	1894	0
52	20240809	201700	30885784	1894	1894	1894	1894	0
53	20240809	201600	30885784	1894	1894	1894	1894	0
54	20240809	201500	30885784	1894	1894	1894	1894	0
55	20240809	201400	30885784	1894	1894	1894	1894	0
56	20240809	201300	30885784	1894	1894	1894	1894	0
57	20240809	201200	30885784	1894	1894	1894	1894	0
58	20240809	201100	30885784	1894	1894	1894	1894	0
59	20240809	201000	30885784	1894	1894	1894	1894	0
60	20240809	200900	30885784	1894	1894	1894	1894	0
61	20240809	200800	30885784	1894	1894	1894	1894	0
62	20240809	200700	30885784	1894	1894	1894	1894	191
63	20240809	200600	30885784	1894	1894	1894	1894	0
64	20240809	200500	30885784	1894	1894	1894	1894	0
65	20240809	200400	30885784	1894	1894	1894	1894	0
66	20240809	200300	30885784	1894	1894	1894	1894	0
67	20240809	200200	30885784	1894	1894	1894	1894	0
68	20240809	200100	30885784	1894	1894	1894	1894	0
69	20240809	200000	30885784	1894	1894	1894	1894	0
70	20240809	195900	30885784	1894	1894	1894	1894	0
71	20240809	195800	30885784	1894	1894	1894	1894	0
72	20240809	195700	30885784	1894	1894	1894	1894	0
73	20240809	195600	30885784	1894	1894	1894	1894	0
74	20240809	195500	30885784	1894	1894	1894	1894	0
75	20240809	195400	30885784	1894	1894	1894	1894	0
76	20240809	195300	30885784	1894	1894	1894	1894	0
77	20240809	195200	30885784	1894	1894	1894	1894	0
78	20240809	195100	30885784	1894	1894	1894	1894	0
79	20240809	195000	30885784	1894	1894	1894	1894	0
80	20240809	194900	30885784	1894	1894	1894	1894	0
81	20240809	194800	30885784	1894	1894	1894	1894	0
82	20240809	194700	30885784	1894	1894	1894	1894	0
83	20240809	194600	30885784	1894	1894	1894	1894	0
84	20240809	194500	30885784	1894	1894	1894	1894	0
85	20240809	194400	30885784	1894	1894	1894	1894	0
86	20240809	194300	30885784	1894	1894	1894	1894	0
87	20240809	194200	30885784	1894	1894	1894	1894	0
88	20240809	194100	30885784	1894	1894	1894	1894	0
89	20240809	194000	30885784	1894	1894	1894	1894	0
90	20240809	193900	30885784	1894	1894	1894	1894	0
91	20240809	193800	30885784	1894	1894	1894	1894	0
92	20240809	193700	30885784	1894	1894	1894	1894	191
93	20240809	193600	30885784	1894	1894	1894	1894	0
94	20240809	193500	30885784	1894	1894	1894	1894	0
95	20240809	193400	30885784	1894	1894	1894	1894	0
96	20240809	193300	30885784	1894	1894	1894	1894	0
97	20240809	193200	30885784	1894	1894	1894	1894	0
98	20240809	193100	30885784	1894	1894	1894	1894	0
99	20240809	193000	30885784	1894	1894	1894	1894	0
100	20240809	192900	30885784	1894	1894	1894	1894	0
101	20240809	192800	30885784	1894	1894	1894	1894	0
102	20240809	192700	30885784	1894	1894	1894	1894	0
103	20240809	192600	30885784	1894	1894	1894	1894	0
104	20240809	192500	30885784	1894	1894	1894	1894	0
105	20240809	192400	30885784	1894	1894	1894	1894	0
106	20240809	192300	30885784	1894	1894	1894	1894	0
107	20240809	192200	30885784	1894	1894	1894	1894	0
108	20240809	192100	30885784	1894	1894	1894	1894	0
109	20240809	192000	30885784	1894	1894	1894	1894	0
110	20240809	191900	30885784	1894	1894	1894	1894	0
111	20240809	191800	30885784	1894	1894	1894	1894	0
112	20240809	191700	30885784	1894	1894	1894	1894	0
113	20240809	191600	30885784	1894	1894	1894	1894	0
114	20240809	191500	30885784	1894	1894	1894	1894	0
115	20240809	191400	30885784	1894	1894	1894	1894	0
116	20240809	191300	30885784	1894	1894	1894	1894	0
117	20240809	191200	30885784	1894	1894	1894	1894	0
118	20240809	191100	30885784	1894	1894	1894	1894	0
119	20240809	191000	30885784	1894	1894	1894	1894	0
120	20240809	190900	30885784	1894	1894	1894	1894	0
121	20240809	190800	30885784	1894	1894	1894	1894	0
122	20240809	190700	30885784	1894	1894	1894	1894	191
123	20240809	190600	30885784	1894	1894	1894	1894	0
124	20240809	190500	30885784	1894	1894	1894	1894	0
125	20240809	190400	30885784	1894	1894	1894	1894	0
126	20240809	190300	30885784	1894	1894	1894	1894	0
127	20240809	190200	30885784	1894	1894	1894	1894	0
128	20240809	190100	30885784	1894	1894	1894	1894	0
129	20240809	190000	30885784	1894	1894	1894	1894	0
130	20240809	185900	30885784	1894	1894	1894	1894	0
131	20240809	185800	30885784	1894	1894	1894	1894	0
132	20240809	185700	30885784	1894	1894	1894	1894	0
133	20240809	185600	30885784	1894	1894	1894	1894	0
134	20240809	185500	30885784	1894	1894	1894	1894	0
135	20240809	185400	30885784	1894	1894	1894	1894	0
136	20240809	185300	30885784	1894	1894	1894	1894	0
137	20240809	185200	30885784	1894	1894	1894	1894	0
138	20240809	185100	30885784	1894	1894	1894	1894	0
139	20240809	185000	30885784	1894	1894	1894	1894	0
140	20240809	184900	30885784	1894	1894	1894	1894	0
141	20240809	184800	30885784	1894	1894	1894	1894	0
142	20240809	184700	30885784	1894	1894	1894	1894	0
143	20240809	184600	30885784	1894	1894	1894	1894	0
144	20240809	184500	30885784	1894	1894	1894	1894	0
145	20240809	184400	30885784	1894	1894	1894	1894	0
146	20240809	184300	30885784	1894	1894	1894	1894	0
147	20240809	184200	30885784	1894	1894	1894	1894	0
148	20240809	184100	30885784	1894	1894	1894	1894	0
149	20240809	184000	30885784	1894	1894	1894	1894	0
150	20240809	183900	30885784	1894	1894	1894	1894	0
151	20240809	183800	30885784	1894	1894	1894	1894	0
152	20240809	183700	30885784	1894	1894	1894	1894	191
153	20240809	183600	30885784	1894	1894	1894	1894	0
154	20240809	183500	30885784	1894	1894	1894	1894	0
155	20240809	183400	30885784	1894	1894	1894	1894	0
156	20240809	183300	30885784	1894	1894	1894	1894	0
157	20240809	183200	30885784	1894	1894	1894	1894	0
158	20240809	183100	30885784	1894	1894	1894	1894	0
159	20240809	183000	30885784	1894	1894	1894	1894	0
160	20240809	182900	30885784	1894	1894	1894	1894	0
161	20240809	182800	30885784	1894	1894	1894	1894	0
162	20240809	182700	30885784	1894	1894	1894	1894	0
163	20240809	182600	30885784	1894	1894	1894	1894	0
164	20240809	182500	30885784	1894	1894	1894	1894	0
165	20240809	182400	30885784	1894	1894	1894	1894	0
166	20240809	182300	30885784	1894	1894	1894	1894	0
167	20240809	182200	30885784	1894	1894	1894	1894	0
168	20240809	182100	30885784	1894	1894	1894	1894	0
169	20240809	182000	30885784	1894	1894	1894	1894	0
170	20240809	181900	30885784	1894	1894	1894	1894	0
171	20240809	181800	30885784	1894	1894	1894	1894	0
172	20240809	181700	30885784	1894	1894	1894	1894	0
173	20240809	181600	30885784	1894	1894	1894	1894	0
174	20240809	181500	30885784	1894	1894	1894	1894	0
175	20240809	181400	30885784	1894	1894	1894	1894	0
176	20240809	181300	30885784	1894	1894	1894	1894	0
177	20240809	181200	30885784	1894	1894	1894	1894	0
178	20240809	181100	30885784	1894	1894	1894	1894	0
179	20240809	181000	30885784	1894	1894	1894	1894	0
180	20240809	180900	30885784	1894	1894	1894	1894	0
181	20240809	180800	30885784	1894	1894	1894	1894	0
182	20240809	180700	30885784	1894	1894	1894	1894	191
183	20240809	180600	30885784	1894	1894	1894	1894	0
184	20240809	180500	30885784	1894	1894	1894	1894	0
185	20240809	180400	30885784	1894	1894	1894	1894	0
186	20240809	180300	30885784	1894	1894	1894	1894	0
187	20240809	180200	30885784	1894	1894	1894	1894	0
188	20240809	180100	30885784	1894	1894	1894	1894	0
189	20240809	180000	30885784	1894	1894	1894	1894	0
190	20240809	175900	30885784	1894	1894	1894	1894	0
191	20240809	175800	30885784	1894	1894	1894	1894	0
192	20240809	175700	30885784	1894	1894	1894	1894	0
193	20240809	175600	30885784	1894	1894	1894	1894	0
194	20240809	175500	30885784	1894	1894	1894	1894	0
195	20240809	175400	30885784	1894	1894	1894	1894	0
196	20240809	175300	30885784	1894	1894	1894	1894	0
197	20240809	175200	30885784	1894	1894	1894	1894	0
198	20240809	175100	30885784	1894	1894	1894	1894	0
199	20240809	175000	30885784	1894	1894	1894	1894	0
200	20240809	174900	30885784	1894	1894	1894	1894	0
201	20240809	174800	30885784	1894	1894	1894	1894	0
202	20240809	174700	30885784	1894	1894	1894	1894	0
203	20240809	174600	30885784	1894	1894	1894	1894	0
204	20240809	174500	30885784	1894	1894	1894	1894	0
205	20240809	174400	30885784	1894	1894	1894	1894	0
206	20240809	174300	30885784	1894	1894	1894	1894	0
207	20240809	174200	30885784	1894	1894	1894	1894	0
208	20240809	174100	30885784	1894	1894	1894	1894	0
209	20240809	174000	30885784	1894	1894	1894	1894	0
210	20240809	173900	30885784	1894	1894	1894	1894	0
211	20240809	173800	30885784	1894	1894	1894	1894	0
212	20240809	173700	30885784	1894	1894	1894	1894	191
213	20240809	173600	30885784	1894	1894	1894	1894	0
214	20240809	173500	30885784	1894	1894	1894	1894	0
215	20240809	173400	30885784	1894	1894	1894	1894	0
216	20240809	173300	30885784	1894	1894	1894	1894	0
217	20240809	173200	30885784	1894	1894	1894	1894	0
218	20240809	173100	30885784	1894	1894	1894	1894	0
219	20240809	173000	30885784	1894	1894	1894	1894	0
220	20240809	172900	30885784	1894	1894	1894	1894	0
221	20240809	172800	30885784	1894	1894	1894	1894	0
222	20240809	172700	30885784	1894	1894	1894	1894	0
223	20240809	172600	30885784	1894	1894	1894	1894	0
224	20240809	172500	30885784	1894	1894	1894	1894	0
225	20240809	172400	30885784	1894	1894	1894	1894	0
226	20240809	172300	30885784	1894	1894	1894	1894	0
227	20240809	172200	30885784	1894	1894	1894	1894	0
228	20240809	172100	30885784	1894	1894	1894	1894	0
229	20240809	172000	30885784	1894	1894	1894	1894	0
230	20240809	171900	30885784	1894	1894	1894	1894	0
231	20240809	171800	30885784	1894	1894	1894	1894	0
232	20240809	171700	30885784	1894	1894	1894	1894	0
233	20240809	171600	30885784	1894	1894	1894	1894	0
234	20240809	171500	30885784	1894	1894	1894	1894	0
235	20240809	171400	30885784	1894	1894	1894	1894	0
236	20240809	171300	30885784	1894	1894	1894	1894	0
237	20240809	171200	30885784	1894	1894	1894	1894	0
238	20240809	171100	30885784	1894	1894	1894	1894	0
239	20240809	171000	30885784	1894	1894	1894	1894	0
240	20240809	170900	30885784	1894	1894	1894	1894	0
241	20240809	170800	30885784	1894	1894	1894	1894	0
242	20240809	170700	30885784	1894	1894	1894	1894	191
243	20240809	170600	30885784	1894	1894	1894	1894	0
244	20240809	170500	30885784	1894	1894	1894	1894	0
245	20240809	170400	30885784	1894	1894	1894	1894	0
246	20240809	170300	30885784	1894	1894	1894	1894	0
247	20240809	170200	30885784	1894	1894	1894	1894	0
248	20240809	170100	30885784	1894	1894	1894	1894	0
249	20240809	170000	30885784	1894	1894	1894	1894	0
250	20240809	165900	30885784	1894	1894	1894	1894	0
251	20240809	165800	30885784	1894	1894	1894	1894	0
252	20240809	165700	30885784	1894	1894	1894	1894	0
253	20240809	165600	30885784	1894	1894	1894	1894	0
254	20240809	165500	30885784	1894	1894	1894	1894	0
255	20240809	165400	30885784	1894	1894	1894	1894	0
256	20240809	165300	30885784	1894	1894	1894	1894	0
257	20240809	165200	30885784	1894	1894	1894	1894	0
258	20240809	165100	30885784	1894	1894	1894	1894	0
259	20240809	165000	30885784	1894	1894	1894	1894	0
260	20240809	164900	30885784	1894	1894	1894	1894	0
261	20240809	164800	30885784	1894	1894	1894	1894	0
262	20240809	164700	30885784	1894	1894	1894	1894	0
263	20240809	164600	30885784	1894	1894	1894	1894	0
264	20240809	164500	30885784	1894	1894	1894	1894	0
265	20240809	164400	30885784	1894	1894	1894	1894	0
266	20240809	164300	30885784	1894	1894	1894	1894	0
267	20240809	164200	30885784	1894	1894	1894	1894	0
268	20240809	164100	30885784	1894	1894	1894	1894	0
269	20240809	164000	30885784	1894	1894	1894	1894	0
270	20240809	163900	30885784	1894	1894	1894	1894	0
271	20240809	163800	30885784	1894	1894	1894	1894	0
272	20240809	163700	30885784	1894	1894	1894	1894	191
273	20240809	163600	30885784	1894	1894	1894	1894	0
274	20240809	163500	30885784	1894	1894	1894	1894	0
275	20240809	163400	30885784	1894	1894	1894	1894	0
276	20240809	163300	30885784	1894	1894	1894	1894	0
277	20240809	163200	30885784	1894	1894	1894	1894	0
278	20240809	163100	30885784	1894	1894	1894	1894	0
279	20240809	163000	30885784	1894	1894	1894	1894	0
280	20240809	162900	30885784	1894	1894	1894	1894	0
281	20240809	162800	30885784	1894	1894	1894	1894	0
282	20240809	162700	30885784	1894	1894	1894	1894	0
283	20240809	162600	30885784	1894	1894	1894	1894	0
284	20240809	162500	30885784	1894	1894	1894	1894	0
285	20240809	162400	30885784	1894	1894	1894	1894	0
286	20240809	162300	30885784	1894	1894	1894	1894	0
287	20240809	162200	30885784	1894	1894	1894	1894	0
288	20240809	162100	30885784	1894	1894	1894	1894	0
289	20240809	162000	30885784	1894	1894	1894	1894	0
290	20240809	161900	30885784	1894	1894	1894	1894	0
291	20240809	161800	30885784	1894	1894	1894	1894	0
292	20240809	161700	30885784	1894	1894	1894	1894	0
293	20240809	161600	30885784	1894	1894	1894	1894	0
294	20240809	161500	30885784	1894	1894	1894	1894	0
295	20240809	161400	30885784	1894	1894	1894	1894	0
296	20240809	161300	30885784	1894	1894	1894	1894	0
297	20240809	161200	30885784	1894	1894	1894	1894	0
298	20240809	161100	30885784	1894	1894	1894	1894	0
299	20240809	161000	30885784	1894	1894	1894	1894	0
300	20240809	160900	30885784	1894	1894	1894	1894	0
301	20240809	160800	30885784	1894	1894	1894	1894	0
302	20240809	160700	30885784	1894	1894	1894	1894	191
303	20240809	160600	30885784	1894	1894	1894	1894	0
304	20240809	160500	30885784	1894	1894	1894	1894	0
305	20240809	160400	30885784	1894	1894	1894	1894	0
306	20240809	160300	30885784	1894	1894	1894	1894	0
307	20240809	160200	30885784	1894	1894	1894	1894	0
308	20240809	160100	30885784	1894	1894	1894	1894	0
309	20240809	160000	30885784	1894	1894	1894	1894	0
310	20240809	155900	30885784	1894	1894	1894	1894	0
311	20240809	155800	30885784	1894	1894	1894	1894	0
312	20240809	155700	30885784	1894	1894	1894	1894	0
313	20240809	155600	30885784	1894	1894	1894	1894	0
314	20240809	155500	30885784	1894	1894	1894	1894	0
315	20240809	155400	30885784	1894	1894	1894	1894	0
316	20240809	155300	30885784	1894	1894	1894	1894	0
317	20240809	155200	30885784	1894	1894	1894	1894	0
318	20240809	155100	30885784	1894	1894	1894	1894	0
319	20240809	155000	30885784	1894	1894	1894	1894	0
320	20240809	154900	30885784	1894	1894	1894	1894	0
321	20240809	154800	30885784	1894	1894	1894	1894	0
322	20240809	154700	30885784	1894	1894	1894	1894	0
323	20240809	154600	30885784	1894	1894	1894	1894	0
324	20240809	154500	30885784	1894	1894	1894	1894	0
325	20240809	154400	30885784	1894	1894	1894	1894	0
326	20240809	154300	30885784	1894	1894	1894	1894	0
327	20240809	154200	30885784	1894	1894	1894	1894	0
328	20240809	154100	30885784	1894	1894	1894	1894	0
329	20240809	154000	30885784	1894	1894	1894	1894	0
330	20240809	153900	30885784	1894	1894	1894	1894	0
331	20240809	153800	30885784	1894	1894	1894	1894	0
332	20240809	153700	30885784	1894	1894	1894	1894	191
333	20240809	153600	30885784	1894	1894	1894	1894	0
334	20240809	153500	30885784	1894	1894	1894	1894	0
335	20240809	153400	30885784	1894	1894	1894	1894	0
336	20240809	153300	30885784	1894	1894	1894	1894	0
337	20240809	153200	30885784	1894	1894	1894	1894	0
338	20240809	153100	30885784	1894	1894	1894	1894	0
339	20240809	153000	30885784	1894	1894	1894	1894	191
340	20240809	152900	30524030	1894	1894	1894	1894	0
341	20240809	152800	30524030	1894	1894	1894	1894	0
342	20240809	152700	30524030	1894	1894	1894	1894	0
343	20240809	152600	30524030	1894	1894	1894	1894	0
344	20240809	152500	30524030	1894	1894	1894	1894	0
345	20240809	152400	30524030	1894	1894	1894	1894	0
346	20240809	152300	30524030	1894	1894	1894	1894	0
347	20240809	152200	30524030	1894	1894	1894	1894	0
348	20240809	152100	30524030	1894	1894	1894	1894	0
349	20240809	152000	30524030	1894	1894	1894	1894	0
350	20240809	151900	30524030	1894	1865	1894	1865	75
351	20240809	151800	30383124	1843	1866	1889	1843	426
352	20240809	151700	29589218	1866	1866	1866	1866	0
353	20240809	151600	29589218	1866	1866	1866	1866	60
354	20240809	151500	29477258	1866	1866	1866	1866	0
355	20240809	151400	29477258	1866	1866	1866	1866	0
356	20240809	151300	29477258	1866	1866	1866	1866	0
357	20240809	151200	29477258	1866	1866	1866	1866	2
358	20240809	151100	29473526	1866	1866	1866	1866	0
359	20240809	151000	29473526	1866	1866	1866	1866	0
360	20240809	150900	29473526	1866	1866	1866	1866	0
361	20240809	150800	29473526	1866	1866	1866	1866	0
362	20240809	150700	29473526	1866	1866	1866	1866	0
363	20240809	150600	29473526	1866	1866	1866	1866	0
364	20240809	150500	29473526	1866	1866	1866	1866	0
365	20240809	150400	29473526	1866	1866	1866	1866	0
366	20240809	150300	29473526	1866	1866	1866	1866	0
367	20240809	150200	29473526	1866	1866	1866	1866	0
368	20240809	150100	29473526	1866	1866	1866	1866	0
369	20240809	150000	29473526	1866	1866	1866	1866	0
370	20240809	145900	29473526	1866	1866	1866	1866	3
371	20240809	145800	29467928	1846	1846	1846	1832	400
372	20240809	145700	28732328	1831	1844	1844	1831	100
373	20240809	145600	28548716	1846	1846	1846	1846	2
374	20240809	145500	28545024	1867	1867	1867	1867	0
375	20240809	145400	28545024	1867	1867	1867	1867	0
376	20240809	145300	28545024	1867	1866	1867	1866	53
377	20240809	145200	28446123	1845	1846	1846	1845	50
378	20240809	145100	28353871	1867	1860	1870	1860	157
379	20240809	145000	28061703	1864	1864	1864	1864	0
380	20240809	144900	28061703	1864	1864	1864	1864	0
381	20240809	144800	28061703	1864	1864	1864	1864	0
382	20240809	144700	28061703	1864	1864	1864	1864	2
383	20240809	144600	28057975	1864	1864	1864	1864	0
384	20240809	144500	28057975	1864	1864	1864	1864	0
385	20240809	144400	28057975	1864	1864	1864	1864	2
386	20240809	144300	28054247	1864	1864	1864	1864	0
387	20240809	144200	28054247	1864	1864	1864	1864	2
388	20240809	144100	28050519	1864	1864	1864	1864	0
389	20240809	144000	28050519	1864	1864	1864	1864	0
390	20240809	143900	28050519	1864	1864	1864	1864	0
391	20240809	143800	28050519	1864	1864	1864	1864	2
392	20240809	143700	28046791	1864	1864	1864	1864	0
393	20240809	143600	28046791	1864	1864	1864	1864	0
394	20240809	143500	28046791	1864	1864	1864	1864	0
395	20240809	143400	28046791	1864	1864	1864	1864	0
396	20240809	143300	28046791	1864	1864	1864	1864	0
397	20240809	143200	28046791	1864	1864	1864	1864	0
398	20240809	143100	28046791	1864	1864	1864	1864	0
399	20240809	143000	28046791	1864	1864	1864	1864	11
400	20240809	142900	28026287	1864	1864	1864	1864	0
401	20240809	142800	28026287	1864	1864	1864	1864	0
402	20240809	142700	28026287	1864	1864	1864	1864	56
403	20240809	142600	27921903	1864	1864	1864	1864	0
404	20240809	142500	27921903	1864	1862	1864	1862	447
405	20240809	142400	27088768	1864	1864	1864	1864	0
406	20240809	142300	27088768	1864	1864	1864	1864	0
407	20240809	142200	27088768	1864	1864	1864	1864	0
408	20240809	142100	27088768	1864	1864	1864	1864	0
409	20240809	142000	27088768	1864	1864	1864	1864	0
410	20240809	141900	27088768	1864	1864	1864	1864	0
411	20240809	141800	27088768	1864	1864	1864	1864	0
412	20240809	141700	27088768	1864	1864	1864	1864	0
413	20240809	141600	27088768	1864	1864	1864	1864	0
414	20240809	141500	27088768	1864	1864	1864	1864	26
415	20240809	141400	27040304	1845	1847	1847	1845	68
416	20240809	141300	26914830	1865	1865	1865	1865	0
417	20240809	141200	26914830	1865	1865	1865	1865	0
418	20240809	141100	26914830	1865	1865	1865	1865	0
419	20240809	141000	26914830	1865	1865	1865	1865	0
420	20240809	140900	26914830	1865	1865	1865	1865	0
421	20240809	140800	26914830	1865	1859	1865	1831	1256
422	20240809	140700	24578436	1840	1840	1840	1840	6
423	20240809	140600	24567396	1840	1840	1840	1840	0
424	20240809	140500	24567396	1840	1839	1840	1839	3400
425	20240809	140400	18311812	1839	1839	1839	1839	0
426	20240809	140300	18311812	1839	1839	1839	1839	0
427	20240809	140200	18311812	1839	1839	1839	1839	0
428	20240809	140100	18311812	1839	1839	1839	1839	0
429	20240809	140000	18311812	1839	1839	1839	1839	0
430	20240809	135900	18311812	1839	1839	1839	1839	0
431	20240809	135800	18311812	1839	1839	1839	1839	0
432	20240809	135700	18311812	1839	1839	1839	1839	0
433	20240809	135600	18311812	1839	1839	1839	1839	0
434	20240809	135500	18311812	1839	1839	1839	1839	0
435	20240809	135400	18311812	1839	1839	1839	1839	0
436	20240809	135300	18311812	1839	1839	1839	1839	0
437	20240809	135200	18311812	1839	1839	1839	1839	0
438	20240809	135100	18311812	1839	1839	1839	1839	0
439	20240809	135000	18311812	1839	1839	1839	1839	0
440	20240809	134900	18311812	1839	1839	1839	1839	0
441	20240809	134800	18311812	1839	1839	1839	1839	0
442	20240809	134700	18311812	1839	1839	1839	1839	0
443	20240809	134600	18311812	1839	1839	1839	1839	0
444	20240809	134500	18311812	1839	1839	1839	1839	199
445	20240809	134400	17945851	1839	1839	1839	1839	0
446	20240809	134300	17945851	1839	1839	1839	1839	0
447	20240809	134200	17945851	1839	1839	1839	1839	0
448	20240809	134100	17945851	1839	1839	1839	1839	0
449	20240809	134000	17945851	1839	1839	1839	1839	0
450	20240809	133900	17945851	1839	1839	1839	1839	0
451	20240809	133800	17945851	1839	1839	1839	1839	0
452	20240809	133700	17945851	1839	1839	1839	1839	0
453	20240809	133600	17945851	1839	1839	1839	1839	0
454	20240809	133500	17945851	1839	1839	1839	1839	0
455	20240809	133400	17945851	1839	1839	1839	1839	185
456	20240809	133300	17605636	1839	1839	1839	1839	0
457	20240809	133200	17605636	1839	1839	1839	1839	0
458	20240809	133100	17605636	1839	1839	1839	1839	0
459	20240809	133000	17605636	1839	1839	1839	1839	0
460	20240809	132900	17605636	1839	1839	1839	1839	0
461	20240809	132800	17605636	1839	1839	1839	1839	0
462	20240809	132700	17605636	1839	1839	1839	1839	0
463	20240809	132600	17605636	1839	1839	1839	1839	0
464	20240809	132500	17605636	1839	1839	1839	1839	0
465	20240809	132400	17605636	1839	1839	1839	1839	0
466	20240809	132300	17605636	1839	1839	1839	1839	0
467	20240809	132200	17605636	1839	1839	1839	1839	0
468	20240809	132100	17605636	1839	1839	1839	1839	0
469	20240809	132000	17605636	1839	1839	1839	1839	0
470	20240809	131900	17605636	1839	1839	1839	1839	0
471	20240809	131800	17605636	1839	1839	1839	1839	0
472	20240809	131700	17605636	1839	1839	1839	1839	0
473	20240809	131600	17605636	1839	1839	1839	1839	0
474	20240809	131500	17605636	1839	1839	1839	1839	2
475	20240809	131400	17601958	1839	1839	1839	1839	0
476	20240809	131300	17601958	1839	1839	1839	1839	0
477	20240809	131200	17601958	1839	1839	1839	1839	0
478	20240809	131100	17601958	1839	1839	1839	1839	0
479	20240809	131000	17601958	1839	1839	1839	1839	0
480	20240809	130900	17601958	1839	1839	1839	1839	0
481	20240809	130800	17601958	1839	1839	1839	1839	0
482	20240809	130700	17601958	1839	1839	1839	1839	0
483	20240809	130600	17601958	1839	1839	1839	1839	0
484	20240809	130500	17601958	1839	1839	1839	1839	0
485	20240809	130400	17601958	1839	1839	1839	1839	0
486	20240809	130300	17601958	1839	1839	1839	1839	0
487	20240809	130200	17601958	1839	1839	1839	1839	0
488	20240809	130100	17601958	1839	1839	1839	1839	0
489	20240809	130000	17601958	1839	1839	1839	1839	0
490	20240809	125900	17601958	1839	1839	1839	1839	0
491	20240809	125800	17601958	1839	1839	1839	1839	0
492	20240809	125700	17601958	1839	1839	1839	1839	0
493	20240809	125600	17601958	1839	1839	1839	1839	0
494	20240809	125500	17601958	1839	1839	1839	1839	0
495	20240809	125400	17601958	1839	1839	1839	1839	0
496	20240809	125300	17601958	1839	1839	1839	1839	0
497	20240809	125200	17601958	1839	1839	1839	1839	0
498	20240809	125100	17601958	1839	1839	1839	1839	0
499	20240809	125000	17601958	1839	1839	1839	1839	0
500	20240809	124900	17601958	1839	1839	1839	1839	0
501	20240809	124800	17601958	1839	1839	1839	1839	0
502	20240809	124700	17601958	1839	1839	1839	1839	0
503	20240809	124600	17601958	1839	1839	1839	1839	0
504	20240809	124500	17601958	1839	1839	1839	1839	0
505	20240809	124400	17601958	1839	1839	1839	1839	0
506	20240809	124300	17601958	1839	1839	1839	1839	0
507	20240809	124200	17601958	1839	1839	1839	1839	0
508	20240809	124100	17601958	1839	1839	1839	1839	0
509	20240809	124000	17601958	1839	1839	1839	1839	0
510	20240809	123900	17601958	1839	1839	1839	1839	0
511	20240809	123800	17601958	1839	1839	1839	1839	0
512	20240809	123700	17601958	1839	1839	1839	1839	0
513	20240809	123600	17601958	1839	1839	1839	1839	0
514	20240809	123500	17601958	1839	1839	1839	1839	2
515	20240809	123400	17598280	1839	1839	1839	1839	0
516	20240809	123300	17598280	1839	1839	1839	1839	100
517	20240809	123200	17414380	1839	1839	1839	1839	0
518	20240809	123100	17414380	1839	1839	1839	1839	0
519	20240809	123000	17414380	1839	1839	1839	1839	0
520	20240809	122900	17414380	1839	1839	1839	1839	0
521	20240809	122800	17414380	1839	1839	1839	1839	0
522	20240809	122700	17414380	1839	1839	1839	1839	0
523	20240809	122600	17414380	1839	1839	1839	1839	0
524	20240809	122500	17414380	1839	1839	1839	1839	0
525	20240809	122400	17414380	1839	1839	1839	1839	1
526	20240809	122300	17412541	1821	1831	1831	1820	110
527	20240809	122200	17212131	1821	1821	1821	1821	0
528	20240809	122100	17212131	1821	1821	1821	1821	1
529	20240809	122000	17210310	1839	1839	1839	1839	0
530	20240809	121900	17210310	1839	1839	1839	1839	0
531	20240809	121800	17210310	1839	1839	1839	1839	0
532	20240809	121700	17210310	1839	1839	1839	1839	0
533	20240809	121600	17210310	1839	1839	1839	1839	0
534	20240809	121500	17210310	1839	1839	1839	1839	0
535	20240809	121400	17210310	1839	1839	1839	1839	0
536	20240809	121300	17210310	1839	1839	1839	1839	0
537	20240809	121200	17210310	1839	1839	1839	1839	1
538	20240809	121100	17208471	1820	1820	1820	1820	0
539	20240809	121000	17208471	1820	1820	1820	1820	136
540	20240809	120900	16960951	1820	1820	1820	1820	0
541	20240809	120800	16960951	1820	1820	1820	1820	0
542	20240809	120700	16960951	1820	1820	1820	1820	1
543	20240809	120600	16959131	1815	1819	1819	1815	7
544	20240809	120500	16946406	1820	1820	1820	1820	0
545	20240809	120400	16946406	1820	1820	1820	1820	0
546	20240809	120300	16946406	1820	1820	1820	1820	10
547	20240809	120200	16928206	1820	1820	1820	1820	1
548	20240809	120100	16926386	1817	1817	1817	1817	0
549	20240809	120000	16926386	1817	1817	1817	1817	0
550	20240809	115900	16926386	1817	1817	1817	1817	0
551	20240809	115800	16926386	1817	1817	1817	1817	0
552	20240809	115700	16926386	1817	1817	1817	1817	0
553	20240809	115600	16926386	1817	1817	1817	1817	0
554	20240809	115500	16926386	1817	1817	1817	1817	0
555	20240809	115400	16926386	1817	1817	1817	1817	0
556	20240809	115300	16926386	1817	1817	1817	1817	0
557	20240809	115200	16926386	1817	1817	1817	1817	0
558	20240809	115100	16926386	1817	1817	1817	1817	0
559	20240809	115000	16926386	1817	1817	1817	1817	0
560	20240809	114900	16926386	1817	1817	1817	1817	0
561	20240809	114800	16926386	1817	1817	1817	1817	18
562	20240809	114700	16893680	1820	1820	1820	1820	0
563	20240809	114600	16893680	1820	1820	1820	1820	0
564	20240809	114500	16893680	1820	1820	1820	1820	0
565	20240809	114400	16893680	1820	1820	1820	1820	0
566	20240809	114300	16893680	1820	1820	1820	1820	0
567	20240809	114200	16893680	1820	1820	1820	1820	1
568	20240809	114100	16891860	1817	1817	1817	1817	0
569	20240809	114000	16891860	1817	1817	1817	1817	0
570	20240809	113900	16891860	1817	1819	1819	1817	22
571	20240809	113800	16851846	1820	1820	1820	1820	0
572	20240809	113700	16851846	1820	1820	1820	1820	0
573	20240809	113600	16851846	1820	1820	1820	1820	0
574	20240809	113500	16851846	1820	1820	1820	1820	0
575	20240809	113400	16851846	1820	1820	1820	1820	0
576	20240809	113300	16851846	1820	1820	1820	1820	0
577	20240809	113200	16851846	1820	1820	1820	1820	0
578	20240809	113100	16851846	1820	1820	1820	1820	0
579	20240809	113000	16851846	1820	1820	1820	1820	0
580	20240809	112900	16851846	1820	1820	1820	1820	0
581	20240809	112800	16851846	1820	1820	1820	1820	0
582	20240809	112700	16851846	1820	1820	1820	1820	0
583	20240809	112600	16851846	1820	1820	1820	1820	0
584	20240809	112500	16851846	1820	1820	1820	1820	0
585	20240809	112400	16851846	1820	1820	1820	1820	0
586	20240809	112300	16851846	1820	1820	1820	1820	0
587	20240809	112200	16851846	1820	1820	1820	1820	0
588	20240809	112100	16851846	1820	1820	1820	1820	0
589	20240809	112000	16851846	1820	1820	1820	1820	0
590	20240809	111900	16851846	1820	1820	1820	1820	0
591	20240809	111800	16851846	1820	1820	1820	1820	0
592	20240809	111700	16851846	1820	1820	1820	1820	0
593	20240809	111600	16851846	1820	1820	1820	1820	0
594	20240809	111500	16851846	1820	1820	1820	1820	0
595	20240809	111400	16851846	1820	1820	1820	1820	0
596	20240809	111300	16851846	1820	1820	1820	1820	0
597	20240809	111200	16851846	1820	1820	1820	1820	0
598	20240809	111100	16851846	1820	1820	1820	1820	0
599	20240809	111000	16851846	1820	1820	1820	1820	0
600	20240809	110900	16851846	1820	1820	1820	1820	0
601	20240809	110800	16851846	1820	1820	1820	1820	0
602	20240809	110700	16851846	1820	1820	1820	1820	0
603	20240809	110600	16851846	1820	1820	1820	1820	0
604	20240809	110500	16851846	1820	1820	1820	1820	0
605	20240809	110400	16851846	1820	1820	1820	1820	0
606	20240809	110300	16851846	1820	1820	1820	1820	2
607	20240809	110200	16848206	1820	1820	1820	1820	0
608	20240809	110100	16848206	1820	1820	1820	1820	0
609	20240809	110000	16848206	1820	1820	1820	1820	0
610	20240809	105900	16848206	1820	1820	1820	1820	0
611	20240809	105800	16848206	1820	1820	1820	1820	0
612	20240809	105700	16848206	1820	1820	1820	1820	0
613	20240809	105600	16848206	1820	1820	1820	1820	450
614	20240809	105500	16029206	1820	1820	1820	1820	0
615	20240809	105400	16029206	1820	1820	1820	1820	0
616	20240809	105300	16029206	1820	1820	1820	1820	0
617	20240809	105200	16029206	1820	1820	1820	1820	0
618	20240809	105100	16029206	1820	1820	1820	1820	2
619	20240809	105000	16025566	1839	1839	1839	1839	2
620	20240809	104900	16021888	1840	1840	1840	1840	0
621	20240809	104800	16021888	1840	1840	1840	1840	0
622	20240809	104700	16021888	1840	1840	1840	1840	0
623	20240809	104600	16021888	1840	1840	1840	1840	0
624	20240809	104500	16021888	1840	1840	1840	1840	0
625	20240809	104400	16021888	1840	1840	1840	1840	0
626	20240809	104300	16021888	1840	1840	1840	1840	0
627	20240809	104200	16021888	1840	1840	1840	1840	0
628	20240809	104100	16021888	1840	1840	1840	1840	0
629	20240809	104000	16021888	1840	1840	1840	1840	0
630	20240809	103900	16021888	1840	1840	1840	1840	0
631	20240809	103800	16021888	1840	1840	1840	1840	0
632	20240809	103700	16021888	1840	1840	1840	1840	0
633	20240809	103600	16021888	1840	1840	1840	1840	0
634	20240809	103500	16021888	1840	1840	1840	1840	0
635	20240809	103400	16021888	1840	1840	1840	1840	0
636	20240809	103300	16021888	1840	1840	1840	1840	0
637	20240809	103200	16021888	1840	1840	1840	1840	0
638	20240809	103100	16021888	1840	1840	1840	1840	0
639	20240809	103000	16021888	1840	1840	1840	1840	0
640	20240809	102900	16021888	1840	1840	1840	1840	0
641	20240809	102800	16021888	1840	1840	1840	1840	0
642	20240809	102700	16021888	1840	1839	1840	1839	256
643	20240809	102600	15550944	1800	1800	1800	1800	39
644	20240809	102500	15480744	1801	1806	1806	1801	719
645	20240809	102400	14184325	1840	1840	1840	1840	0
646	20240809	102300	14184325	1840	1840	1840	1840	0
647	20240809	102200	14184325	1840	1840	1840	1840	0
648	20240809	102100	14184325	1840	1840	1840	1840	0
649	20240809	102000	14184325	1840	1840	1840	1840	0
650	20240809	101900	14184325	1840	1840	1840	1840	0
651	20240809	101800	14184325	1840	1840	1840	1840	0
652	20240809	101700	14184325	1840	1840	1840	1840	0
653	20240809	101600	14184325	1840	1840	1840	1840	0
654	20240809	101500	14184325	1840	1840	1840	1840	0
655	20240809	101400	14184325	1840	1840	1840	1840	0
656	20240809	101300	14184325	1840	1840	1840	1840	0
657	20240809	101200	14184325	1840	1840	1840	1840	2
658	20240809	101100	14180645	1840	1840	1840	1840	81
659	20240809	101000	14031605	1840	1840	1840	1840	0
660	20240809	100900	14031605	1840	1840	1840	1840	0
661	20240809	100800	14031605	1840	1839	1840	1839	585
662	20240809	100700	12955255	1838	1828	1838	1828	306
663	20240809	100600	12395637	1795	1795	1795	1795	281
664	20240809	100500	11891242	1800	1802	1802	1800	630
665	20240809	100400	10756811	1839	1839	1839	1839	0
666	20240809	100300	10756811	1839	1839	1839	1839	0
667	20240809	100200	10756811	1839	1839	1839	1839	1
668	20240809	100100	10754972	1839	1839	1839	1839	65
669	20240809	100000	10635437	1839	1839	1839	1839	0
670	20240809	095900	10635437	1839	1839	1839	1839	0
671	20240809	095800	10635437	1839	1839	1839	1839	0
672	20240809	095700	10635437	1839	1839	1839	1839	0
673	20240809	095600	10635437	1839	1839	1839	1839	2
674	20240809	095500	10631759	1839	1839	1839	1839	0
675	20240809	095400	10631759	1839	1839	1839	1839	1
676	20240809	095300	10629920	1839	1839	1839	1839	0
677	20240809	095200	10629920	1839	1839	1839	1839	0
678	20240809	095100	10629920	1839	1839	1839	1839	15
679	20240809	095000	10602335	1839	1839	1839	1839	0
680	20240809	094900	10602335	1839	1838	1839	1801	291
681	20240809	094800	10077952	1840	1840	1840	1840	0
682	20240809	094700	10077952	1840	1840	1840	1840	0
683	20240809	094600	10077952	1840	1840	1840	1840	1
684	20240809	094500	10076112	1839	1839	1839	1839	0
685	20240809	094400	10076112	1839	1839	1839	1839	0
686	20240809	094300	10076112	1839	1839	1839	1839	0
687	20240809	094200	10076112	1839	1839	1839	1839	0
688	20240809	094100	10076112	1839	1839	1839	1839	0
689	20240809	094000	10076112	1839	1839	1839	1839	1297
690	20240809	093900	7690929	1839	1839	1839	1839	0
691	20240809	093800	7690929	1839	1839	1839	1839	0
692	20240809	093700	7690929	1839	1839	1839	1839	0
693	20240809	093600	7690929	1839	1839	1839	1839	0
694	20240809	093500	7690929	1839	1839	1839	1839	1
695	20240809	093400	7689090	1776	1835	1835	1776	1554
696	20240809	093300	4927444	1839	1839	1839	1839	1
697	20240809	093200	4925605	1837	1836	1839	1775	805
698	20240809	093100	3475143	1840	1840	1840	1840	0
699	20240809	093000	3475143	1840	1840	1840	1840	5
700	20240809	092900	3465943	1840	1840	1840	1840	0
701	20240809	092800	3465943	1840	1840	1840	1840	0
702	20240809	092700	3465943	1840	1840	1840	1840	0
703	20240809	092600	3465943	1840	1840	1840	1840	0
704	20240809	092500	3465943	1840	1840	1840	1840	0
705	20240809	092400	3465943	1840	1840	1840	1840	0
706	20240809	092300	3465943	1840	1840	1840	1840	0
707	20240809	092200	3465943	1840	1840	1840	1840	0
708	20240809	092100	3465943	1840	1840	1840	1840	0
709	20240809	092000	3465943	1840	1840	1840	1840	0
710	20240809	091900	3465943	1840	1840	1840	1840	0
711	20240809	091800	3465943	1840	1840	1840	1840	0
712	20240809	091700	3465943	1840	1840	1840	1840	0
713	20240809	091600	3465943	1840	1840	1840	1840	0
714	20240809	091500	3465943	1840	1840	1840	1840	0
715	20240809	091400	3465943	1840	1840	1840	1840	0
716	20240809	091300	3465943	1840	1840	1840	1840	9
717	20240809	091200	3449383	1840	1840	1840	1840	0
718	20240809	091100	3449383	1840	1840	1840	1840	0
719	20240809	091000	3449383	1840	1840	1840	1840	1
720	20240809	090900	3447543	1818	1818	1818	1818	1
721	20240809	090800	3445725	1840	1840	1840	1840	1
722	20240809	090700	3443885	1775	1775	1775	1775	0
723	20240809	090600	3443885	1775	1839	1839	1775	749
724	20240809	090500	2092080	1840	1840	1840	1840	1100
725	20240809	090400	68080	1840	1840	1840	1840	20
726	20240809	090300	31280	1840	1840	1840	1840	0
727	20240809	090200	31280	1840	1840	1840	1840	0
728	20240809	090100	31280	1840	1840	1840	1840	0
729	20240809	090000	31280	1840	1840	1840	1840	17