KissMeData/312610/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	210400	26847933	1898	1898	1898	1898	87
3	20240814	210300	26847933	1898	1898	1898	1898	0
4	20240814	210200	26847933	1898	1898	1898	1898	0
5	20240814	210100	26847933	1898	1898	1898	1898	0
6	20240814	210000	26847933	1898	1898	1898	1898	0
7	20240814	205900	26847933	1898	1898	1898	1898	0
8	20240814	205800	26847933	1898	1898	1898	1898	0
9	20240814	205700	26847933	1898	1898	1898	1898	0
10	20240814	205600	26847933	1898	1898	1898	1898	0
11	20240814	205500	26847933	1898	1898	1898	1898	0
12	20240814	205400	26847933	1898	1898	1898	1898	0
13	20240814	205300	26847933	1898	1898	1898	1898	0
14	20240814	205200	26847933	1898	1898	1898	1898	0
15	20240814	205100	26847933	1898	1898	1898	1898	0
16	20240814	205000	26847933	1898	1898	1898	1898	0
17	20240814	204900	26847933	1898	1898	1898	1898	0
18	20240814	204800	26847933	1898	1898	1898	1898	0
19	20240814	204700	26847933	1898	1898	1898	1898	0
20	20240814	204600	26847933	1898	1898	1898	1898	0
21	20240814	204500	26847933	1898	1898	1898	1898	0
22	20240814	204400	26847933	1898	1898	1898	1898	0
23	20240814	204300	26847933	1898	1898	1898	1898	0
24	20240814	204200	26847933	1898	1898	1898	1898	0
25	20240814	204100	26847933	1898	1898	1898	1898	0
26	20240814	204000	26847933	1898	1898	1898	1898	0
27	20240814	203900	26847933	1898	1898	1898	1898	0
28	20240814	203800	26847933	1898	1898	1898	1898	0
29	20240814	203700	26847933	1898	1898	1898	1898	0
30	20240814	203600	26847933	1898	1898	1898	1898	0
31	20240814	203500	26847933	1898	1898	1898	1898	0
32	20240814	203400	26847933	1898	1898	1898	1898	87
33	20240814	203300	26847933	1898	1898	1898	1898	0
34	20240814	203200	26847933	1898	1898	1898	1898	0
35	20240814	203100	26847933	1898	1898	1898	1898	0
36	20240814	203000	26847933	1898	1898	1898	1898	0
37	20240814	202900	26847933	1898	1898	1898	1898	0
38	20240814	202800	26847933	1898	1898	1898	1898	0
39	20240814	202700	26847933	1898	1898	1898	1898	0
40	20240814	202600	26847933	1898	1898	1898	1898	0
41	20240814	202500	26847933	1898	1898	1898	1898	0
42	20240814	202400	26847933	1898	1898	1898	1898	0
43	20240814	202300	26847933	1898	1898	1898	1898	0
44	20240814	202200	26847933	1898	1898	1898	1898	0
45	20240814	202100	26847933	1898	1898	1898	1898	0
46	20240814	202000	26847933	1898	1898	1898	1898	0
47	20240814	201900	26847933	1898	1898	1898	1898	0
48	20240814	201800	26847933	1898	1898	1898	1898	0
49	20240814	201700	26847933	1898	1898	1898	1898	0
50	20240814	201600	26847933	1898	1898	1898	1898	0
51	20240814	201500	26847933	1898	1898	1898	1898	0
52	20240814	201400	26847933	1898	1898	1898	1898	0
53	20240814	201300	26847933	1898	1898	1898	1898	0
54	20240814	201200	26847933	1898	1898	1898	1898	0
55	20240814	201100	26847933	1898	1898	1898	1898	0
56	20240814	201000	26847933	1898	1898	1898	1898	0
57	20240814	200900	26847933	1898	1898	1898	1898	0
58	20240814	200800	26847933	1898	1898	1898	1898	0
59	20240814	200700	26847933	1898	1898	1898	1898	0
60	20240814	200600	26847933	1898	1898	1898	1898	0
61	20240814	200500	26847933	1898	1898	1898	1898	0
62	20240814	200400	26847933	1898	1898	1898	1898	87
63	20240814	200300	26847933	1898	1898	1898	1898	0
64	20240814	200200	26847933	1898	1898	1898	1898	0
65	20240814	200100	26847933	1898	1898	1898	1898	0
66	20240814	200000	26847933	1898	1898	1898	1898	0
67	20240814	195900	26847933	1898	1898	1898	1898	0
68	20240814	195800	26847933	1898	1898	1898	1898	0
69	20240814	195700	26847933	1898	1898	1898	1898	0
70	20240814	195600	26847933	1898	1898	1898	1898	0
71	20240814	195500	26847933	1898	1898	1898	1898	0
72	20240814	195400	26847933	1898	1898	1898	1898	0
73	20240814	195300	26847933	1898	1898	1898	1898	0
74	20240814	195200	26847933	1898	1898	1898	1898	0
75	20240814	195100	26847933	1898	1898	1898	1898	0
76	20240814	195000	26847933	1898	1898	1898	1898	0
77	20240814	194900	26847933	1898	1898	1898	1898	0
78	20240814	194800	26847933	1898	1898	1898	1898	0
79	20240814	194700	26847933	1898	1898	1898	1898	0
80	20240814	194600	26847933	1898	1898	1898	1898	0
81	20240814	194500	26847933	1898	1898	1898	1898	0
82	20240814	194400	26847933	1898	1898	1898	1898	0
83	20240814	194300	26847933	1898	1898	1898	1898	0
84	20240814	194200	26847933	1898	1898	1898	1898	0
85	20240814	194100	26847933	1898	1898	1898	1898	0
86	20240814	194000	26847933	1898	1898	1898	1898	0
87	20240814	193900	26847933	1898	1898	1898	1898	0
88	20240814	193800	26847933	1898	1898	1898	1898	0
89	20240814	193700	26847933	1898	1898	1898	1898	0
90	20240814	193600	26847933	1898	1898	1898	1898	0
91	20240814	193500	26847933	1898	1898	1898	1898	0
92	20240814	193400	26847933	1898	1898	1898	1898	87
93	20240814	193300	26847933	1898	1898	1898	1898	0
94	20240814	193200	26847933	1898	1898	1898	1898	0
95	20240814	193100	26847933	1898	1898	1898	1898	0
96	20240814	193000	26847933	1898	1898	1898	1898	0
97	20240814	192900	26847933	1898	1898	1898	1898	0
98	20240814	192800	26847933	1898	1898	1898	1898	0
99	20240814	192700	26847933	1898	1898	1898	1898	0
100	20240814	192600	26847933	1898	1898	1898	1898	0
101	20240814	192500	26847933	1898	1898	1898	1898	0
102	20240814	192400	26847933	1898	1898	1898	1898	0
103	20240814	192300	26847933	1898	1898	1898	1898	0
104	20240814	192200	26847933	1898	1898	1898	1898	0
105	20240814	192100	26847933	1898	1898	1898	1898	0
106	20240814	192000	26847933	1898	1898	1898	1898	0
107	20240814	191900	26847933	1898	1898	1898	1898	0
108	20240814	191800	26847933	1898	1898	1898	1898	0
109	20240814	191700	26847933	1898	1898	1898	1898	0
110	20240814	191600	26847933	1898	1898	1898	1898	0
111	20240814	191500	26847933	1898	1898	1898	1898	0
112	20240814	191400	26847933	1898	1898	1898	1898	0
113	20240814	191300	26847933	1898	1898	1898	1898	0
114	20240814	191200	26847933	1898	1898	1898	1898	0
115	20240814	191100	26847933	1898	1898	1898	1898	0
116	20240814	191000	26847933	1898	1898	1898	1898	0
117	20240814	190900	26847933	1898	1898	1898	1898	0
118	20240814	190800	26847933	1898	1898	1898	1898	0
119	20240814	190700	26847933	1898	1898	1898	1898	0
120	20240814	190600	26847933	1898	1898	1898	1898	0
121	20240814	190500	26847933	1898	1898	1898	1898	0
122	20240814	190400	26847933	1898	1898	1898	1898	87
123	20240814	190300	26847933	1898	1898	1898	1898	0
124	20240814	190200	26847933	1898	1898	1898	1898	0
125	20240814	190100	26847933	1898	1898	1898	1898	0
126	20240814	190000	26847933	1898	1898	1898	1898	0
127	20240814	185900	26847933	1898	1898	1898	1898	0
128	20240814	185800	26847933	1898	1898	1898	1898	0
129	20240814	185700	26847933	1898	1898	1898	1898	0
130	20240814	185600	26847933	1898	1898	1898	1898	0
131	20240814	185500	26847933	1898	1898	1898	1898	0
132	20240814	185400	26847933	1898	1898	1898	1898	0
133	20240814	185300	26847933	1898	1898	1898	1898	0
134	20240814	185200	26847933	1898	1898	1898	1898	0
135	20240814	185100	26847933	1898	1898	1898	1898	0
136	20240814	185000	26847933	1898	1898	1898	1898	0
137	20240814	184900	26847933	1898	1898	1898	1898	0
138	20240814	184800	26847933	1898	1898	1898	1898	0
139	20240814	184700	26847933	1898	1898	1898	1898	0
140	20240814	184600	26847933	1898	1898	1898	1898	0
141	20240814	184500	26847933	1898	1898	1898	1898	0
142	20240814	184400	26847933	1898	1898	1898	1898	0
143	20240814	184300	26847933	1898	1898	1898	1898	0
144	20240814	184200	26847933	1898	1898	1898	1898	0
145	20240814	184100	26847933	1898	1898	1898	1898	0
146	20240814	184000	26847933	1898	1898	1898	1898	0
147	20240814	183900	26847933	1898	1898	1898	1898	0
148	20240814	183800	26847933	1898	1898	1898	1898	0
149	20240814	183700	26847933	1898	1898	1898	1898	0
150	20240814	183600	26847933	1898	1898	1898	1898	0
151	20240814	183500	26847933	1898	1898	1898	1898	0
152	20240814	183400	26847933	1898	1898	1898	1898	87
153	20240814	183300	26847933	1898	1898	1898	1898	0
154	20240814	183200	26847933	1898	1898	1898	1898	0
155	20240814	183100	26847933	1898	1898	1898	1898	0
156	20240814	183000	26847933	1898	1898	1898	1898	0
157	20240814	182900	26847933	1898	1898	1898	1898	0
158	20240814	182800	26847933	1898	1898	1898	1898	0
159	20240814	182700	26847933	1898	1898	1898	1898	0
160	20240814	182600	26847933	1898	1898	1898	1898	0
161	20240814	182500	26847933	1898	1898	1898	1898	0
162	20240814	182400	26847933	1898	1898	1898	1898	0
163	20240814	182300	26847933	1898	1898	1898	1898	0
164	20240814	182200	26847933	1898	1898	1898	1898	0
165	20240814	182100	26847933	1898	1898	1898	1898	0
166	20240814	182000	26847933	1898	1898	1898	1898	0
167	20240814	181900	26847933	1898	1898	1898	1898	0
168	20240814	181800	26847933	1898	1898	1898	1898	0
169	20240814	181700	26847933	1898	1898	1898	1898	0
170	20240814	181600	26847933	1898	1898	1898	1898	0
171	20240814	181500	26847933	1898	1898	1898	1898	0
172	20240814	181400	26847933	1898	1898	1898	1898	0
173	20240814	181300	26847933	1898	1898	1898	1898	0
174	20240814	181200	26847933	1898	1898	1898	1898	0
175	20240814	181100	26847933	1898	1898	1898	1898	0
176	20240814	181000	26847933	1898	1898	1898	1898	0
177	20240814	180900	26847933	1898	1898	1898	1898	0
178	20240814	180800	26847933	1898	1898	1898	1898	0
179	20240814	180700	26847933	1898	1898	1898	1898	0
180	20240814	180600	26847933	1898	1898	1898	1898	0
181	20240814	180500	26847933	1898	1898	1898	1898	0
182	20240814	180400	26847933	1898	1898	1898	1898	87
183	20240814	180300	26847933	1898	1898	1898	1898	0
184	20240814	180200	26847933	1898	1898	1898	1898	0
185	20240814	180100	26847933	1898	1898	1898	1898	0
186	20240814	180000	26847933	1898	1898	1898	1898	0
187	20240814	175900	26847933	1898	1898	1898	1898	0
188	20240814	175800	26847933	1898	1898	1898	1898	0
189	20240814	175700	26847933	1898	1898	1898	1898	0
190	20240814	175600	26847933	1898	1898	1898	1898	0
191	20240814	175500	26847933	1898	1898	1898	1898	0
192	20240814	175400	26847933	1898	1898	1898	1898	0
193	20240814	175300	26847933	1898	1898	1898	1898	0
194	20240814	175200	26847933	1898	1898	1898	1898	0
195	20240814	175100	26847933	1898	1898	1898	1898	0
196	20240814	175000	26847933	1898	1898	1898	1898	0
197	20240814	174900	26847933	1898	1898	1898	1898	0
198	20240814	174800	26847933	1898	1898	1898	1898	0
199	20240814	174700	26847933	1898	1898	1898	1898	0
200	20240814	174600	26847933	1898	1898	1898	1898	0
201	20240814	174500	26847933	1898	1898	1898	1898	0
202	20240814	174400	26847933	1898	1898	1898	1898	0
203	20240814	174300	26847933	1898	1898	1898	1898	0
204	20240814	174200	26847933	1898	1898	1898	1898	0
205	20240814	174100	26847933	1898	1898	1898	1898	0
206	20240814	174000	26847933	1898	1898	1898	1898	0
207	20240814	173900	26847933	1898	1898	1898	1898	0
208	20240814	173800	26847933	1898	1898	1898	1898	0
209	20240814	173700	26847933	1898	1898	1898	1898	0
210	20240814	173600	26847933	1898	1898	1898	1898	0
211	20240814	173500	26847933	1898	1898	1898	1898	0
212	20240814	173400	26847933	1898	1898	1898	1898	87
213	20240814	173300	26847933	1898	1898	1898	1898	0
214	20240814	173200	26847933	1898	1898	1898	1898	0
215	20240814	173100	26847933	1898	1898	1898	1898	0
216	20240814	173000	26847933	1898	1898	1898	1898	0
217	20240814	172900	26847933	1898	1898	1898	1898	0
218	20240814	172800	26847933	1898	1898	1898	1898	0
219	20240814	172700	26847933	1898	1898	1898	1898	0
220	20240814	172600	26847933	1898	1898	1898	1898	0
221	20240814	172500	26847933	1898	1898	1898	1898	0
222	20240814	172400	26847933	1898	1898	1898	1898	0
223	20240814	172300	26847933	1898	1898	1898	1898	0
224	20240814	172200	26847933	1898	1898	1898	1898	0
225	20240814	172100	26847933	1898	1898	1898	1898	0
226	20240814	172000	26847933	1898	1898	1898	1898	0
227	20240814	171900	26847933	1898	1898	1898	1898	0
228	20240814	171800	26847933	1898	1898	1898	1898	0
229	20240814	171700	26847933	1898	1898	1898	1898	0
230	20240814	171600	26847933	1898	1898	1898	1898	0
231	20240814	171500	26847933	1898	1898	1898	1898	0
232	20240814	171400	26847933	1898	1898	1898	1898	0
233	20240814	171300	26847933	1898	1898	1898	1898	0
234	20240814	171200	26847933	1898	1898	1898	1898	0
235	20240814	171100	26847933	1898	1898	1898	1898	0
236	20240814	171000	26847933	1898	1898	1898	1898	0
237	20240814	170900	26847933	1898	1898	1898	1898	0
238	20240814	170800	26847933	1898	1898	1898	1898	0
239	20240814	170700	26847933	1898	1898	1898	1898	0
240	20240814	170600	26847933	1898	1898	1898	1898	0
241	20240814	170500	26847933	1898	1898	1898	1898	0
242	20240814	170400	26847933	1898	1898	1898	1898	87
243	20240814	170300	26847933	1898	1898	1898	1898	0
244	20240814	170200	26847933	1898	1898	1898	1898	0
245	20240814	170100	26847933	1898	1898	1898	1898	0
246	20240814	170000	26847933	1898	1898	1898	1898	0
247	20240814	165900	26847933	1898	1898	1898	1898	0
248	20240814	165800	26847933	1898	1898	1898	1898	0
249	20240814	165700	26847933	1898	1898	1898	1898	0
250	20240814	165600	26847933	1898	1898	1898	1898	0
251	20240814	165500	26847933	1898	1898	1898	1898	0
252	20240814	165400	26847933	1898	1898	1898	1898	0
253	20240814	165300	26847933	1898	1898	1898	1898	0
254	20240814	165200	26847933	1898	1898	1898	1898	0
255	20240814	165100	26847933	1898	1898	1898	1898	0
256	20240814	165000	26847933	1898	1898	1898	1898	0
257	20240814	164900	26847933	1898	1898	1898	1898	0
258	20240814	164800	26847933	1898	1898	1898	1898	0
259	20240814	164700	26847933	1898	1898	1898	1898	0
260	20240814	164600	26847933	1898	1898	1898	1898	0
261	20240814	164500	26847933	1898	1898	1898	1898	0
262	20240814	164400	26847933	1898	1898	1898	1898	0
263	20240814	164300	26847933	1898	1898	1898	1898	0
264	20240814	164200	26847933	1898	1898	1898	1898	0
265	20240814	164100	26847933	1898	1898	1898	1898	0
266	20240814	164000	26847933	1898	1898	1898	1898	0
267	20240814	163900	26847933	1898	1898	1898	1898	0
268	20240814	163800	26847933	1898	1898	1898	1898	0
269	20240814	163700	26847933	1898	1898	1898	1898	0
270	20240814	163600	26847933	1898	1898	1898	1898	0
271	20240814	163500	26847933	1898	1898	1898	1898	0
272	20240814	163400	26847933	1898	1898	1898	1898	87
273	20240814	163300	26847933	1898	1898	1898	1898	0
274	20240814	163200	26847933	1898	1898	1898	1898	0
275	20240814	163100	26847933	1898	1898	1898	1898	0
276	20240814	163000	26847933	1898	1898	1898	1898	0
277	20240814	162900	26847933	1898	1898	1898	1898	0
278	20240814	162800	26847933	1898	1898	1898	1898	0
279	20240814	162700	26847933	1898	1898	1898	1898	0
280	20240814	162600	26847933	1898	1898	1898	1898	0
281	20240814	162500	26847933	1898	1898	1898	1898	0
282	20240814	162400	26847933	1898	1898	1898	1898	0
283	20240814	162300	26847933	1898	1898	1898	1898	0
284	20240814	162200	26847933	1898	1898	1898	1898	0
285	20240814	162100	26847933	1898	1898	1898	1898	0
286	20240814	162000	26847933	1898	1898	1898	1898	0
287	20240814	161900	26847933	1898	1898	1898	1898	0
288	20240814	161800	26847933	1898	1898	1898	1898	0
289	20240814	161700	26847933	1898	1898	1898	1898	0
290	20240814	161600	26847933	1898	1898	1898	1898	0
291	20240814	161500	26847933	1898	1898	1898	1898	0
292	20240814	161400	26847933	1898	1898	1898	1898	0
293	20240814	161300	26847933	1898	1898	1898	1898	0
294	20240814	161200	26847933	1898	1898	1898	1898	0
295	20240814	161100	26847933	1898	1898	1898	1898	0
296	20240814	161000	26847933	1898	1898	1898	1898	0
297	20240814	160900	26847933	1898	1898	1898	1898	0
298	20240814	160800	26847933	1898	1898	1898	1898	0
299	20240814	160700	26847933	1898	1898	1898	1898	0
300	20240814	160600	26847933	1898	1898	1898	1898	0
301	20240814	160500	26847933	1898	1898	1898	1898	0
302	20240814	160400	26847933	1898	1898	1898	1898	87
303	20240814	160300	26847933	1898	1898	1898	1898	0
304	20240814	160200	26847933	1898	1898	1898	1898	0
305	20240814	160100	26847933	1898	1898	1898	1898	0
306	20240814	160000	26847933	1898	1898	1898	1898	0
307	20240814	155900	26847933	1898	1898	1898	1898	0
308	20240814	155800	26847933	1898	1898	1898	1898	0
309	20240814	155700	26847933	1898	1898	1898	1898	0
310	20240814	155600	26847933	1898	1898	1898	1898	0
311	20240814	155500	26847933	1898	1898	1898	1898	0
312	20240814	155400	26847933	1898	1898	1898	1898	0
313	20240814	155300	26847933	1898	1898	1898	1898	0
314	20240814	155200	26847933	1898	1898	1898	1898	0
315	20240814	155100	26847933	1898	1898	1898	1898	0
316	20240814	155000	26847933	1898	1898	1898	1898	0
317	20240814	154900	26847933	1898	1898	1898	1898	0
318	20240814	154800	26847933	1898	1898	1898	1898	0
319	20240814	154700	26847933	1898	1898	1898	1898	0
320	20240814	154600	26847933	1898	1898	1898	1898	0
321	20240814	154500	26847933	1898	1898	1898	1898	0
322	20240814	154400	26847933	1898	1898	1898	1898	0
323	20240814	154300	26847933	1898	1898	1898	1898	0
324	20240814	154200	26847933	1898	1898	1898	1898	0
325	20240814	154100	26847933	1898	1898	1898	1898	0
326	20240814	154000	26847933	1898	1898	1898	1898	0
327	20240814	153900	26847933	1898	1898	1898	1898	0
328	20240814	153800	26847933	1898	1898	1898	1898	0
329	20240814	153700	26847933	1898	1898	1898	1898	0
330	20240814	153600	26847933	1898	1898	1898	1898	0
331	20240814	153500	26847933	1898	1898	1898	1898	0
332	20240814	153400	26847933	1898	1898	1898	1898	87
333	20240814	153300	26847933	1898	1898	1898	1898	0
334	20240814	153200	26847933	1898	1898	1898	1898	0
335	20240814	153100	26847933	1898	1898	1898	1898	0
336	20240814	153000	26847933	1898	1898	1898	1898	87
337	20240814	152900	26682807	1900	1900	1900	1900	0
338	20240814	152800	26682807	1900	1900	1900	1900	0
339	20240814	152700	26682807	1900	1900	1900	1900	0
340	20240814	152600	26682807	1900	1900	1900	1900	0
341	20240814	152500	26682807	1900	1900	1900	1900	0
342	20240814	152400	26682807	1900	1900	1900	1900	0
343	20240814	152300	26682807	1900	1900	1900	1900	0
344	20240814	152200	26682807	1900	1900	1900	1900	0
345	20240814	152100	26682807	1900	1900	1900	1900	0
346	20240814	152000	26682807	1900	1900	1900	1900	0
347	20240814	151900	26682807	1900	1900	1900	1900	0
348	20240814	151800	26682807	1900	1900	1900	1900	0
349	20240814	151700	26682807	1900	1899	1900	1899	6
350	20240814	151600	26671412	1905	1905	1905	1905	0
351	20240814	151500	26671412	1905	1905	1905	1905	0
352	20240814	151400	26671412	1905	1905	1905	1905	0
353	20240814	151300	26671412	1905	1905	1905	1905	0
354	20240814	151200	26671412	1905	1905	1905	1905	1
355	20240814	151100	26669507	1905	1905	1905	1905	0
356	20240814	151000	26669507	1905	1905	1905	1905	0
357	20240814	150900	26669507	1905	1905	1905	1905	0
358	20240814	150800	26669507	1905	1905	1905	1905	0
359	20240814	150700	26669507	1905	1905	1905	1905	0
360	20240814	150600	26669507	1905	1905	1905	1905	0
361	20240814	150500	26669507	1905	1905	1905	1905	1
362	20240814	150400	26667602	1886	1886	1886	1886	7
363	20240814	150300	26654400	1906	1906	1906	1906	10
364	20240814	150200	26635340	1906	1906	1906	1906	0
365	20240814	150100	26635340	1906	1905	1906	1905	10
366	20240814	150000	26616289	1907	1907	1907	1907	0
367	20240814	145900	26616289	1907	1907	1907	1907	0
368	20240814	145800	26616289	1907	1907	1907	1907	0
369	20240814	145700	26616289	1907	1907	1907	1907	0
370	20240814	145600	26616289	1907	1907	1907	1907	0
371	20240814	145500	26616289	1907	1907	1907	1907	0
372	20240814	145400	26616289	1907	1907	1907	1907	0
373	20240814	145300	26616289	1907	1907	1907	1907	0
374	20240814	145200	26616289	1907	1907	1907	1907	0
375	20240814	145100	26616289	1907	1907	1907	1907	0
376	20240814	145000	26616289	1907	1907	1907	1907	0
377	20240814	144900	26616289	1907	1907	1907	1907	0
378	20240814	144800	26616289	1907	1907	1907	1907	0
379	20240814	144700	26616289	1907	1907	1907	1907	0
380	20240814	144600	26616289	1907	1886	1907	1886	4
381	20240814	144500	26608703	1906	1906	1906	1906	0
382	20240814	144400	26608703	1906	1906	1906	1906	519
383	20240814	144300	25619489	1906	1906	1906	1906	5
384	20240814	144200	25609959	1907	1907	1907	1907	0
385	20240814	144100	25609959	1907	1907	1907	1907	1
386	20240814	144000	25608052	1884	1884	1884	1884	10
387	20240814	143900	25589212	1908	1908	1908	1908	0
388	20240814	143800	25589212	1908	1908	1908	1908	0
389	20240814	143700	25589212	1908	1908	1908	1908	0
390	20240814	143600	25589212	1908	1908	1908	1908	10
391	20240814	143500	25570132	1908	1908	1908	1908	0
392	20240814	143400	25570132	1908	1908	1908	1908	0
393	20240814	143300	25570132	1908	1908	1908	1908	0
394	20240814	143200	25570132	1908	1908	1908	1908	0
395	20240814	143100	25570132	1908	1908	1908	1908	0
396	20240814	143000	25570132	1908	1908	1908	1908	0
397	20240814	142900	25570132	1908	1908	1908	1908	0
398	20240814	142800	25570132	1908	1908	1908	1908	0
399	20240814	142700	25570132	1908	1908	1908	1908	0
400	20240814	142600	25570132	1908	1908	1908	1908	0
401	20240814	142500	25570132	1908	1883	1908	1883	537
402	20240814	142400	24548102	1883	1883	1883	1883	0
403	20240814	142300	24548102	1883	1883	1883	1883	0
404	20240814	142200	24548102	1883	1883	1883	1883	0
405	20240814	142100	24548102	1883	1883	1883	1883	0
406	20240814	142000	24548102	1883	1883	1883	1883	0
407	20240814	141900	24548102	1883	1883	1883	1883	0
408	20240814	141800	24548102	1883	1883	1883	1883	10
409	20240814	141700	24529272	1883	1883	1883	1883	0
410	20240814	141600	24529272	1883	1883	1883	1883	0
411	20240814	141500	24529272	1883	1883	1883	1883	0
412	20240814	141400	24529272	1883	1883	1883	1883	0
413	20240814	141300	24529272	1883	1883	1883	1883	0
414	20240814	141200	24529272	1883	1881	1883	1878	107
415	20240814	141100	24328162	1883	1883	1883	1883	0
416	20240814	141000	24328162	1883	1883	1883	1883	0
417	20240814	140900	24328162	1883	1883	1883	1883	0
418	20240814	140800	24328162	1883	1883	1883	1883	0
419	20240814	140700	24328162	1883	1883	1883	1883	0
420	20240814	140600	24328162	1883	1883	1883	1883	0
421	20240814	140500	24328162	1883	1883	1883	1883	0
422	20240814	140400	24328162	1883	1883	1883	1883	0
423	20240814	140300	24328162	1883	1883	1883	1883	0
424	20240814	140200	24328162	1883	1883	1883	1883	0
425	20240814	140100	24328162	1883	1883	1883	1883	0
426	20240814	140000	24328162	1883	1883	1883	1883	0
427	20240814	135900	24328162	1883	1883	1883	1883	0
428	20240814	135800	24328162	1883	1883	1883	1883	0
429	20240814	135700	24328162	1883	1883	1883	1883	0
430	20240814	135600	24328162	1883	1883	1883	1883	0
431	20240814	135500	24328162	1883	1883	1883	1883	6
432	20240814	135400	24316864	1883	1883	1883	1883	0
433	20240814	135300	24316864	1883	1883	1883	1883	0
434	20240814	135200	24316864	1883	1883	1883	1883	0
435	20240814	135100	24316864	1883	1883	1883	1883	13
436	20240814	135000	24292385	1883	1883	1883	1883	0
437	20240814	134900	24292385	1883	1883	1883	1883	0
438	20240814	134800	24292385	1883	1883	1883	1883	1
439	20240814	134700	24290502	1882	1882	1882	1882	0
440	20240814	134600	24290502	1882	1882	1882	1882	0
441	20240814	134500	24290502	1882	1882	1882	1882	0
442	20240814	134400	24290502	1882	1882	1882	1882	0
443	20240814	134300	24290502	1882	1882	1882	1882	0
444	20240814	134200	24290502	1882	1883	1883	1882	124
445	20240814	134100	24057034	1897	1897	1897	1897	0
446	20240814	134000	24057034	1897	1897	1897	1897	13
447	20240814	133900	24032373	1883	1883	1883	1883	50
448	20240814	133800	23938223	1897	1897	1897	1897	0
449	20240814	133700	23938223	1897	1897	1897	1897	0
450	20240814	133600	23938223	1897	1897	1897	1897	0
451	20240814	133500	23938223	1897	1897	1897	1897	0
452	20240814	133400	23938223	1897	1897	1897	1897	0
453	20240814	133300	23938223	1897	1897	1897	1897	0
454	20240814	133200	23938223	1897	1897	1897	1897	0
455	20240814	133100	23938223	1897	1897	1897	1897	4
456	20240814	133000	23930635	1897	1897	1897	1897	0
457	20240814	132900	23930635	1897	1897	1897	1897	0
458	20240814	132800	23930635	1897	1897	1897	1897	0
459	20240814	132700	23930635	1897	1897	1897	1897	0
460	20240814	132600	23930635	1897	1897	1897	1897	0
461	20240814	132500	23930635	1897	1897	1897	1897	0
462	20240814	132400	23930635	1897	1897	1897	1897	0
463	20240814	132300	23930635	1897	1897	1897	1897	0
464	20240814	132200	23930635	1897	1897	1897	1897	0
465	20240814	132100	23930635	1897	1897	1897	1897	0
466	20240814	132000	23930635	1897	1897	1897	1897	11
467	20240814	131900	23909768	1897	1897	1897	1897	0
468	20240814	131800	23909768	1897	1897	1897	1897	0
469	20240814	131700	23909768	1897	1897	1897	1897	0
470	20240814	131600	23909768	1897	1897	1897	1897	1
471	20240814	131500	23907871	1882	1882	1882	1882	0
472	20240814	131400	23907871	1882	1893	1897	1882	504
473	20240814	131300	22954856	1893	1893	1893	1893	0
474	20240814	131200	22954856	1893	1893	1893	1893	0
475	20240814	131100	22954856	1893	1893	1893	1893	0
476	20240814	131000	22954856	1893	1893	1893	1893	0
477	20240814	130900	22954856	1893	1893	1893	1893	0
478	20240814	130800	22954856	1893	1893	1893	1893	0
479	20240814	130700	22954856	1893	1893	1893	1893	0
480	20240814	130600	22954856	1893	1893	1893	1893	0
481	20240814	130500	22954856	1893	1893	1893	1893	0
482	20240814	130400	22954856	1893	1893	1893	1893	0
483	20240814	130300	22954856	1893	1893	1893	1893	0
484	20240814	130200	22954856	1893	1893	1893	1893	0
485	20240814	130100	22954856	1893	1893	1893	1893	0
486	20240814	130000	22954856	1893	1893	1893	1893	0
487	20240814	125900	22954856	1893	1893	1893	1893	0
488	20240814	125800	22954856	1893	1893	1893	1893	0
489	20240814	125700	22954856	1893	1893	1893	1893	0
490	20240814	125600	22954856	1893	1893	1893	1893	0
491	20240814	125500	22954856	1893	1893	1893	1893	0
492	20240814	125400	22954856	1893	1893	1893	1893	0
493	20240814	125300	22954856	1893	1893	1893	1893	0
494	20240814	125200	22954856	1893	1893	1893	1893	0
495	20240814	125100	22954856	1893	1893	1893	1893	1
496	20240814	125000	22952963	1895	1895	1895	1895	0
497	20240814	124900	22952963	1895	1895	1895	1895	0
498	20240814	124800	22952963	1895	1895	1895	1895	0
499	20240814	124700	22952963	1895	1895	1895	1895	0
500	20240814	124600	22952963	1895	1895	1895	1895	0
501	20240814	124500	22952963	1895	1895	1895	1895	0
502	20240814	124400	22952963	1895	1895	1895	1895	0
503	20240814	124300	22952963	1895	1895	1895	1895	0
504	20240814	124200	22952963	1895	1895	1895	1895	0
505	20240814	124100	22952963	1895	1895	1895	1895	0
506	20240814	124000	22952963	1895	1895	1895	1895	0
507	20240814	123900	22952963	1895	1895	1895	1895	0
508	20240814	123800	22952963	1895	1895	1895	1895	0
509	20240814	123700	22952963	1895	1895	1895	1895	0
510	20240814	123600	22952963	1895	1895	1895	1895	0
511	20240814	123500	22952963	1895	1895	1895	1895	0
512	20240814	123400	22952963	1895	1895	1895	1895	0
513	20240814	123300	22952963	1895	1895	1895	1895	0
514	20240814	123200	22952963	1895	1895	1895	1895	0
515	20240814	123100	22952963	1895	1895	1895	1895	0
516	20240814	123000	22952963	1895	1895	1895	1895	0
517	20240814	122900	22952963	1895	1895	1895	1895	0
518	20240814	122800	22952963	1895	1895	1895	1895	0
519	20240814	122700	22952963	1895	1895	1895	1895	0
520	20240814	122600	22952963	1895	1895	1895	1895	0
521	20240814	122500	22952963	1895	1895	1895	1895	0
522	20240814	122400	22952963	1895	1895	1895	1895	0
523	20240814	122300	22952963	1895	1895	1895	1895	0
524	20240814	122200	22952963	1895	1895	1895	1895	0
525	20240814	122100	22952963	1895	1895	1895	1895	0
526	20240814	122000	22952963	1895	1895	1895	1895	0
527	20240814	121900	22952963	1895	1895	1895	1895	0
528	20240814	121800	22952963	1895	1895	1895	1895	0
529	20240814	121700	22952963	1895	1895	1895	1895	3
530	20240814	121600	22947278	1896	1896	1896	1896	0
531	20240814	121500	22947278	1896	1896	1896	1896	0
532	20240814	121400	22947278	1896	1896	1896	1896	0
533	20240814	121300	22947278	1896	1896	1896	1896	0
534	20240814	121200	22947278	1896	1896	1896	1896	0
535	20240814	121100	22947278	1896	1896	1896	1896	0
536	20240814	121000	22947278	1896	1896	1896	1896	0
537	20240814	120900	22947278	1896	1896	1896	1896	0
538	20240814	120800	22947278	1896	1896	1896	1896	0
539	20240814	120700	22947278	1896	1896	1896	1896	0
540	20240814	120600	22947278	1896	1896	1896	1896	0
541	20240814	120500	22947278	1896	1896	1896	1896	0
542	20240814	120400	22947278	1896	1896	1896	1896	0
543	20240814	120300	22947278	1896	1896	1896	1896	0
544	20240814	120200	22947278	1896	1896	1896	1896	0
545	20240814	120100	22947278	1896	1896	1896	1896	0
546	20240814	120000	22947278	1896	1896	1896	1896	0
547	20240814	115900	22947278	1896	1896	1896	1896	0
548	20240814	115800	22947278	1896	1896	1896	1896	0
549	20240814	115700	22947278	1896	1896	1896	1896	0
550	20240814	115600	22947278	1896	1896	1896	1896	0
551	20240814	115500	22947278	1896	1896	1896	1896	0
552	20240814	115400	22947278	1896	1896	1896	1896	0
553	20240814	115300	22947278	1896	1896	1896	1896	0
554	20240814	115200	22947278	1896	1896	1896	1896	0
555	20240814	115100	22947278	1896	1896	1896	1896	0
556	20240814	115000	22947278	1896	1896	1896	1896	1
557	20240814	114900	22945382	1882	1882	1882	1882	0
558	20240814	114800	22945382	1882	1885	1885	1882	1700
559	20240814	114700	19744123	1896	1896	1896	1896	0
560	20240814	114600	19744123	1896	1896	1896	1896	0
561	20240814	114500	19744123	1896	1896	1896	1896	0
562	20240814	114400	19744123	1896	1896	1896	1896	1
563	20240814	114300	19742227	1886	1886	1886	1886	0
564	20240814	114200	19742227	1886	1886	1886	1886	0
565	20240814	114100	19742227	1886	1886	1886	1886	0
566	20240814	114000	19742227	1886	1886	1886	1886	0
567	20240814	113900	19742227	1886	1886	1886	1886	0
568	20240814	113800	19742227	1886	1893	1893	1885	359
569	20240814	113700	19064457	1900	1900	1900	1900	11
570	20240814	113600	19043557	1910	1910	1910	1910	0
571	20240814	113500	19043557	1910	1910	1910	1910	0
572	20240814	113400	19043557	1910	1910	1910	1910	0
573	20240814	113300	19043557	1910	1910	1910	1910	0
574	20240814	113200	19043557	1910	1910	1910	1910	0
575	20240814	113100	19043557	1910	1910	1910	1910	0
576	20240814	113000	19043557	1910	1910	1910	1910	0
577	20240814	112900	19043557	1910	1910	1910	1910	0
578	20240814	112800	19043557	1910	1910	1910	1910	1
579	20240814	112700	19041647	1909	1909	1909	1909	0
580	20240814	112600	19041647	1909	1909	1909	1909	0
581	20240814	112500	19041647	1909	1909	1909	1909	44
582	20240814	112400	18957651	1885	1885	1885	1885	0
583	20240814	112300	18957651	1885	1885	1885	1885	83
584	20240814	112200	18801196	1910	1910	1910	1910	0
585	20240814	112100	18801196	1910	1909	1910	1909	114
586	20240814	112000	18583457	1910	1910	1910	1910	0
587	20240814	111900	18583457	1910	1910	1910	1910	0
588	20240814	111800	18583457	1910	1910	1910	1910	0
589	20240814	111700	18583457	1910	1910	1910	1910	0
590	20240814	111600	18583457	1910	1905	1910	1905	500
591	20240814	111500	17629032	1906	1906	1906	1906	0
592	20240814	111400	17629032	1906	1906	1906	1906	0
593	20240814	111300	17629032	1906	1906	1906	1906	0
594	20240814	111200	17629032	1906	1906	1906	1906	0
595	20240814	111100	17629032	1906	1906	1906	1906	0
596	20240814	111000	17629032	1906	1906	1906	1906	0
597	20240814	110900	17629032	1906	1906	1906	1906	0
598	20240814	110800	17629032	1906	1906	1906	1906	0
599	20240814	110700	17629032	1906	1906	1906	1906	0
600	20240814	110600	17629032	1906	1906	1906	1906	0
601	20240814	110500	17629032	1906	1906	1906	1906	0
602	20240814	110400	17629032	1906	1906	1906	1906	0
603	20240814	110300	17629032	1906	1906	1906	1906	0
604	20240814	110200	17629032	1906	1906	1906	1906	1
605	20240814	110100	17627126	1884	1885	1885	1884	99
606	20240814	110000	17440587	1885	1886	1886	1885	159
607	20240814	105900	17140862	1910	1910	1910	1910	0
608	20240814	105800	17140862	1910	1910	1910	1910	0
609	20240814	105700	17140862	1910	1910	1910	1910	0
610	20240814	105600	17140862	1910	1910	1910	1910	0
611	20240814	105500	17140862	1910	1910	1910	1910	0
612	20240814	105400	17140862	1910	1910	1910	1910	0
613	20240814	105300	17140862	1910	1910	1910	1910	0
614	20240814	105200	17140862	1910	1910	1910	1910	0
615	20240814	105100	17140862	1910	1910	1910	1910	0
616	20240814	105000	17140862	1910	1910	1910	1910	0
617	20240814	104900	17140862	1910	1910	1910	1910	0
618	20240814	104800	17140862	1910	1910	1910	1910	0
619	20240814	104700	17140862	1910	1910	1910	1910	0
620	20240814	104600	17140862	1910	1910	1910	1910	0
621	20240814	104500	17140862	1910	1910	1910	1910	0
622	20240814	104400	17140862	1910	1910	1910	1910	0
623	20240814	104300	17140862	1910	1910	1910	1910	0
624	20240814	104200	17140862	1910	1910	1910	1910	0
625	20240814	104100	17140862	1910	1910	1910	1910	0
626	20240814	104000	17140862	1910	1910	1910	1910	0
627	20240814	103900	17140862	1910	1910	1910	1910	0
628	20240814	103800	17140862	1910	1910	1910	1910	0
629	20240814	103700	17140862	1910	1910	1910	1910	0
630	20240814	103600	17140862	1910	1910	1910	1910	0
631	20240814	103500	17140862	1910	1910	1910	1910	0
632	20240814	103400	17140862	1910	1910	1910	1910	1
633	20240814	103300	17138952	1910	1910	1910	1910	0
634	20240814	103200	17138952	1910	1910	1910	1910	3
635	20240814	103100	17133222	1910	1910	1910	1910	0
636	20240814	103000	17133222	1910	1910	1910	1910	0
637	20240814	102900	17133222	1910	1909	1910	1909	320
638	20240814	102800	16522030	1884	1884	1884	1884	0
639	20240814	102700	16522030	1884	1900	1900	1884	1093
640	20240814	102600	14457820	1912	1912	1912	1912	0
641	20240814	102500	14457820	1912	1912	1912	1912	0
642	20240814	102400	14457820	1912	1910	1912	1910	50
643	20240814	102300	14362222	1910	1909	1910	1909	300
644	20240814	102200	13789242	1910	1901	1910	1901	6000
645	20240814	102100	2344273	1900	1900	1900	1900	299
646	20240814	102000	1776173	1902	1902	1902	1902	0
647	20240814	101900	1776173	1902	1902	1902	1902	0
648	20240814	101800	1776173	1902	1902	1902	1902	0
649	20240814	101700	1776173	1902	1902	1902	1902	0
650	20240814	101600	1776173	1902	1902	1902	1902	0
651	20240814	101500	1776173	1902	1902	1902	1902	0
652	20240814	101400	1776173	1902	1902	1902	1902	0
653	20240814	101300	1776173	1902	1902	1902	1902	0
654	20240814	101200	1776173	1902	1902	1902	1902	0
655	20240814	101100	1776173	1902	1902	1902	1902	0
656	20240814	101000	1776173	1902	1902	1902	1902	0
657	20240814	100900	1776173	1902	1902	1902	1902	0
658	20240814	100800	1776173	1902	1902	1902	1902	0
659	20240814	100700	1776173	1902	1902	1902	1902	0
660	20240814	100600	1776173	1902	1902	1902	1902	0
661	20240814	100500	1776173	1902	1902	1902	1902	0
662	20240814	100400	1776173	1902	1902	1902	1902	0
663	20240814	100300	1776173	1902	1902	1902	1902	0
664	20240814	100200	1776173	1902	1902	1902	1902	0
665	20240814	100100	1776173	1902	1902	1902	1902	1
666	20240814	100000	1774271	1902	1902	1902	1902	0
667	20240814	095900	1774271	1902	1902	1902	1902	14
668	20240814	095800	1747643	1903	1903	1903	1903	0
669	20240814	095700	1747643	1903	1903	1903	1903	0
670	20240814	095600	1747643	1903	1903	1903	1903	1
671	20240814	095500	1745740	1902	1902	1903	1902	4
672	20240814	095400	1738131	1902	1902	1902	1902	5
673	20240814	095300	1728621	1902	1902	1902	1902	0
674	20240814	095200	1728621	1902	1902	1902	1902	0
675	20240814	095100	1728621	1902	1902	1902	1902	0
676	20240814	095000	1728621	1902	1902	1902	1902	0
677	20240814	094900	1728621	1902	1902	1902	1902	0
678	20240814	094800	1728621	1902	1902	1902	1902	0
679	20240814	094700	1728621	1902	1902	1902	1902	0
680	20240814	094600	1728621	1902	1902	1902	1902	2
681	20240814	094500	1724817	1902	1902	1902	1902	2
682	20240814	094400	1721013	1903	1903	1903	1903	0
683	20240814	094300	1721013	1903	1903	1903	1903	0
684	20240814	094200	1721013	1903	1903	1903	1903	0
685	20240814	094100	1721013	1903	1903	1903	1903	46
686	20240814	094000	1633475	1903	1903	1903	1903	0
687	20240814	093900	1633475	1903	1903	1903	1903	0
688	20240814	093800	1633475	1903	1903	1903	1903	1
689	20240814	093700	1631572	1903	1903	1903	1903	0
690	20240814	093600	1631572	1903	1903	1903	1903	0
691	20240814	093500	1631572	1903	1903	1903	1903	0
692	20240814	093400	1631572	1903	1903	1903	1903	2
693	20240814	093300	1627766	1904	1904	1904	1904	0
694	20240814	093200	1627766	1904	1904	1904	1904	0
695	20240814	093100	1627766	1904	1904	1904	1904	0
696	20240814	093000	1627766	1904	1904	1904	1904	0
697	20240814	092900	1627766	1904	1904	1904	1904	0
698	20240814	092800	1627766	1904	1904	1904	1904	0
699	20240814	092700	1627766	1904	1904	1904	1904	0
700	20240814	092600	1627766	1904	1904	1904	1904	0
701	20240814	092500	1627766	1904	1904	1904	1904	0
702	20240814	092400	1627766	1904	1904	1904	1904	0
703	20240814	092300	1627766	1904	1904	1904	1904	0
704	20240814	092200	1627766	1904	1904	1904	1904	0
705	20240814	092100	1627766	1904	1904	1904	1904	0
706	20240814	092000	1627766	1904	1904	1904	1904	0
707	20240814	091900	1627766	1904	1904	1904	1904	0
708	20240814	091800	1627766	1904	1904	1904	1904	0
709	20240814	091700	1627766	1904	1904	1904	1904	0
710	20240814	091600	1627766	1904	1904	1904	1904	0
711	20240814	091500	1627766	1904	1904	1904	1904	0
712	20240814	091400	1627766	1904	1904	1904	1904	0
713	20240814	091300	1627766	1904	1904	1904	1904	0
714	20240814	091200	1627766	1904	1904	1904	1904	2
715	20240814	091100	1623958	1904	1904	1904	1904	0
716	20240814	091000	1623958	1904	1903	1904	1884	92
717	20240814	090900	1448956	1903	1903	1903	1903	0
718	20240814	090800	1448956	1903	1903	1903	1903	0
719	20240814	090700	1448956	1903	1903	1903	1903	0
720	20240814	090600	1448956	1903	1903	1903	1903	0
721	20240814	090500	1448956	1903	1903	1903	1903	0
722	20240814	090400	1448956	1903	1903	1903	1903	0
723	20240814	090300	1448956	1903	1903	1903	1903	0
724	20240814	090200	1448956	1903	1902	1903	1900	29
725	20240814	090100	1393848	1904	1882	1904	1882	5
726	20240814	090000	1384416	1881	1881	1881	1881	736