KissMeData/344860/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	211400	38578808	1903	1903	1903	1903	210
3	20240809	211300	38578808	1903	1903	1903	1903	0
4	20240809	211200	38578808	1903	1903	1903	1903	0
5	20240809	211100	38578808	1903	1903	1903	1903	0
6	20240809	211000	38578808	1903	1903	1903	1903	0
7	20240809	210900	38578808	1903	1903	1903	1903	0
8	20240809	210800	38578808	1903	1903	1903	1903	0
9	20240809	210700	38578808	1903	1903	1903	1903	0
10	20240809	210600	38578808	1903	1903	1903	1903	0
11	20240809	210500	38578808	1903	1903	1903	1903	0
12	20240809	210400	38578808	1903	1903	1903	1903	0
13	20240809	210300	38578808	1903	1903	1903	1903	0
14	20240809	210200	38578808	1903	1903	1903	1903	0
15	20240809	210100	38578808	1903	1903	1903	1903	0
16	20240809	210000	38578808	1903	1903	1903	1903	0
17	20240809	205900	38578808	1903	1903	1903	1903	0
18	20240809	205800	38578808	1903	1903	1903	1903	0
19	20240809	205700	38578808	1903	1903	1903	1903	0
20	20240809	205600	38578808	1903	1903	1903	1903	0
21	20240809	205500	38578808	1903	1903	1903	1903	0
22	20240809	205400	38578808	1903	1903	1903	1903	0
23	20240809	205300	38578808	1903	1903	1903	1903	0
24	20240809	205200	38578808	1903	1903	1903	1903	0
25	20240809	205100	38578808	1903	1903	1903	1903	0
26	20240809	205000	38578808	1903	1903	1903	1903	0
27	20240809	204900	38578808	1903	1903	1903	1903	0
28	20240809	204800	38578808	1903	1903	1903	1903	0
29	20240809	204700	38578808	1903	1903	1903	1903	0
30	20240809	204600	38578808	1903	1903	1903	1903	0
31	20240809	204500	38578808	1903	1903	1903	1903	0
32	20240809	204400	38578808	1903	1903	1903	1903	210
33	20240809	204300	38578808	1903	1903	1903	1903	0
34	20240809	204200	38578808	1903	1903	1903	1903	0
35	20240809	204100	38578808	1903	1903	1903	1903	0
36	20240809	204000	38578808	1903	1903	1903	1903	0
37	20240809	203900	38578808	1903	1903	1903	1903	0
38	20240809	203800	38578808	1903	1903	1903	1903	0
39	20240809	203700	38578808	1903	1903	1903	1903	0
40	20240809	203600	38578808	1903	1903	1903	1903	0
41	20240809	203500	38578808	1903	1903	1903	1903	0
42	20240809	203400	38578808	1903	1903	1903	1903	0
43	20240809	203300	38578808	1903	1903	1903	1903	0
44	20240809	203200	38578808	1903	1903	1903	1903	0
45	20240809	203100	38578808	1903	1903	1903	1903	0
46	20240809	203000	38578808	1903	1903	1903	1903	0
47	20240809	202900	38578808	1903	1903	1903	1903	0
48	20240809	202800	38578808	1903	1903	1903	1903	0
49	20240809	202700	38578808	1903	1903	1903	1903	0
50	20240809	202600	38578808	1903	1903	1903	1903	0
51	20240809	202500	38578808	1903	1903	1903	1903	0
52	20240809	202400	38578808	1903	1903	1903	1903	0
53	20240809	202300	38578808	1903	1903	1903	1903	0
54	20240809	202200	38578808	1903	1903	1903	1903	0
55	20240809	202100	38578808	1903	1903	1903	1903	0
56	20240809	202000	38578808	1903	1903	1903	1903	0
57	20240809	201900	38578808	1903	1903	1903	1903	0
58	20240809	201800	38578808	1903	1903	1903	1903	0
59	20240809	201700	38578808	1903	1903	1903	1903	0
60	20240809	201600	38578808	1903	1903	1903	1903	0
61	20240809	201500	38578808	1903	1903	1903	1903	0
62	20240809	201400	38578808	1903	1903	1903	1903	210
63	20240809	201300	38578808	1903	1903	1903	1903	0
64	20240809	201200	38578808	1903	1903	1903	1903	0
65	20240809	201100	38578808	1903	1903	1903	1903	0
66	20240809	201000	38578808	1903	1903	1903	1903	0
67	20240809	200900	38578808	1903	1903	1903	1903	0
68	20240809	200800	38578808	1903	1903	1903	1903	0
69	20240809	200700	38578808	1903	1903	1903	1903	0
70	20240809	200600	38578808	1903	1903	1903	1903	0
71	20240809	200500	38578808	1903	1903	1903	1903	0
72	20240809	200400	38578808	1903	1903	1903	1903	0
73	20240809	200300	38578808	1903	1903	1903	1903	0
74	20240809	200200	38578808	1903	1903	1903	1903	0
75	20240809	200100	38578808	1903	1903	1903	1903	0
76	20240809	200000	38578808	1903	1903	1903	1903	0
77	20240809	195900	38578808	1903	1903	1903	1903	0
78	20240809	195800	38578808	1903	1903	1903	1903	0
79	20240809	195700	38578808	1903	1903	1903	1903	0
80	20240809	195600	38578808	1903	1903	1903	1903	0
81	20240809	195500	38578808	1903	1903	1903	1903	0
82	20240809	195400	38578808	1903	1903	1903	1903	0
83	20240809	195300	38578808	1903	1903	1903	1903	0
84	20240809	195200	38578808	1903	1903	1903	1903	0
85	20240809	195100	38578808	1903	1903	1903	1903	0
86	20240809	195000	38578808	1903	1903	1903	1903	0
87	20240809	194900	38578808	1903	1903	1903	1903	0
88	20240809	194800	38578808	1903	1903	1903	1903	0
89	20240809	194700	38578808	1903	1903	1903	1903	0
90	20240809	194600	38578808	1903	1903	1903	1903	0
91	20240809	194500	38578808	1903	1903	1903	1903	0
92	20240809	194400	38578808	1903	1903	1903	1903	210
93	20240809	194300	38578808	1903	1903	1903	1903	0
94	20240809	194200	38578808	1903	1903	1903	1903	0
95	20240809	194100	38578808	1903	1903	1903	1903	0
96	20240809	194000	38578808	1903	1903	1903	1903	0
97	20240809	193900	38578808	1903	1903	1903	1903	0
98	20240809	193800	38578808	1903	1903	1903	1903	0
99	20240809	193700	38578808	1903	1903	1903	1903	0
100	20240809	193600	38578808	1903	1903	1903	1903	0
101	20240809	193500	38578808	1903	1903	1903	1903	0
102	20240809	193400	38578808	1903	1903	1903	1903	0
103	20240809	193300	38578808	1903	1903	1903	1903	0
104	20240809	193200	38578808	1903	1903	1903	1903	0
105	20240809	193100	38578808	1903	1903	1903	1903	0
106	20240809	193000	38578808	1903	1903	1903	1903	0
107	20240809	192900	38578808	1903	1903	1903	1903	0
108	20240809	192800	38578808	1903	1903	1903	1903	0
109	20240809	192700	38578808	1903	1903	1903	1903	0
110	20240809	192600	38578808	1903	1903	1903	1903	0
111	20240809	192500	38578808	1903	1903	1903	1903	0
112	20240809	192400	38578808	1903	1903	1903	1903	0
113	20240809	192300	38578808	1903	1903	1903	1903	0
114	20240809	192200	38578808	1903	1903	1903	1903	0
115	20240809	192100	38578808	1903	1903	1903	1903	0
116	20240809	192000	38578808	1903	1903	1903	1903	0
117	20240809	191900	38578808	1903	1903	1903	1903	0
118	20240809	191800	38578808	1903	1903	1903	1903	0
119	20240809	191700	38578808	1903	1903	1903	1903	0
120	20240809	191600	38578808	1903	1903	1903	1903	0
121	20240809	191500	38578808	1903	1903	1903	1903	0
122	20240809	191400	38578808	1903	1903	1903	1903	210
123	20240809	191300	38578808	1903	1903	1903	1903	0
124	20240809	191200	38578808	1903	1903	1903	1903	0
125	20240809	191100	38578808	1903	1903	1903	1903	0
126	20240809	191000	38578808	1903	1903	1903	1903	0
127	20240809	190900	38578808	1903	1903	1903	1903	0
128	20240809	190800	38578808	1903	1903	1903	1903	0
129	20240809	190700	38578808	1903	1903	1903	1903	0
130	20240809	190600	38578808	1903	1903	1903	1903	0
131	20240809	190500	38578808	1903	1903	1903	1903	0
132	20240809	190400	38578808	1903	1903	1903	1903	0
133	20240809	190300	38578808	1903	1903	1903	1903	0
134	20240809	190200	38578808	1903	1903	1903	1903	0
135	20240809	190100	38578808	1903	1903	1903	1903	0
136	20240809	190000	38578808	1903	1903	1903	1903	0
137	20240809	185900	38578808	1903	1903	1903	1903	0
138	20240809	185800	38578808	1903	1903	1903	1903	0
139	20240809	185700	38578808	1903	1903	1903	1903	0
140	20240809	185600	38578808	1903	1903	1903	1903	0
141	20240809	185500	38578808	1903	1903	1903	1903	0
142	20240809	185400	38578808	1903	1903	1903	1903	0
143	20240809	185300	38578808	1903	1903	1903	1903	0
144	20240809	185200	38578808	1903	1903	1903	1903	0
145	20240809	185100	38578808	1903	1903	1903	1903	0
146	20240809	185000	38578808	1903	1903	1903	1903	0
147	20240809	184900	38578808	1903	1903	1903	1903	0
148	20240809	184800	38578808	1903	1903	1903	1903	0
149	20240809	184700	38578808	1903	1903	1903	1903	0
150	20240809	184600	38578808	1903	1903	1903	1903	0
151	20240809	184500	38578808	1903	1903	1903	1903	0
152	20240809	184400	38578808	1903	1903	1903	1903	210
153	20240809	184300	38578808	1903	1903	1903	1903	0
154	20240809	184200	38578808	1903	1903	1903	1903	0
155	20240809	184100	38578808	1903	1903	1903	1903	0
156	20240809	184000	38578808	1903	1903	1903	1903	0
157	20240809	183900	38578808	1903	1903	1903	1903	0
158	20240809	183800	38578808	1903	1903	1903	1903	0
159	20240809	183700	38578808	1903	1903	1903	1903	0
160	20240809	183600	38578808	1903	1903	1903	1903	0
161	20240809	183500	38578808	1903	1903	1903	1903	0
162	20240809	183400	38578808	1903	1903	1903	1903	0
163	20240809	183300	38578808	1903	1903	1903	1903	0
164	20240809	183200	38578808	1903	1903	1903	1903	0
165	20240809	183100	38578808	1903	1903	1903	1903	0
166	20240809	183000	38578808	1903	1903	1903	1903	0
167	20240809	182900	38578808	1903	1903	1903	1903	0
168	20240809	182800	38578808	1903	1903	1903	1903	0
169	20240809	182700	38578808	1903	1903	1903	1903	0
170	20240809	182600	38578808	1903	1903	1903	1903	0
171	20240809	182500	38578808	1903	1903	1903	1903	0
172	20240809	182400	38578808	1903	1903	1903	1903	0
173	20240809	182300	38578808	1903	1903	1903	1903	0
174	20240809	182200	38578808	1903	1903	1903	1903	0
175	20240809	182100	38578808	1903	1903	1903	1903	0
176	20240809	182000	38578808	1903	1903	1903	1903	0
177	20240809	181900	38578808	1903	1903	1903	1903	0
178	20240809	181800	38578808	1903	1903	1903	1903	0
179	20240809	181700	38578808	1903	1903	1903	1903	0
180	20240809	181600	38578808	1903	1903	1903	1903	0
181	20240809	181500	38578808	1903	1903	1903	1903	0
182	20240809	181400	38578808	1903	1903	1903	1903	210
183	20240809	181300	38578808	1903	1903	1903	1903	0
184	20240809	181200	38578808	1903	1903	1903	1903	0
185	20240809	181100	38578808	1903	1903	1903	1903	0
186	20240809	181000	38578808	1903	1903	1903	1903	0
187	20240809	180900	38578808	1903	1903	1903	1903	0
188	20240809	180800	38578808	1903	1903	1903	1903	0
189	20240809	180700	38578808	1903	1903	1903	1903	0
190	20240809	180600	38578808	1903	1903	1903	1903	0
191	20240809	180500	38578808	1903	1903	1903	1903	0
192	20240809	180400	38578808	1903	1903	1903	1903	0
193	20240809	180300	38578808	1903	1903	1903	1903	0
194	20240809	180200	38578808	1903	1903	1903	1903	0
195	20240809	180100	38578808	1903	1903	1903	1903	0
196	20240809	180000	38578808	1903	1903	1903	1903	0
197	20240809	175900	38578808	1903	1903	1903	1903	0
198	20240809	175800	38578808	1903	1903	1903	1903	0
199	20240809	175700	38578808	1903	1903	1903	1903	0
200	20240809	175600	38578808	1903	1903	1903	1903	0
201	20240809	175500	38578808	1903	1903	1903	1903	0
202	20240809	175400	38578808	1903	1903	1903	1903	0
203	20240809	175300	38578808	1903	1903	1903	1903	0
204	20240809	175200	38578808	1903	1903	1903	1903	0
205	20240809	175100	38578808	1903	1903	1903	1903	0
206	20240809	175000	38578808	1903	1903	1903	1903	0
207	20240809	174900	38578808	1903	1903	1903	1903	0
208	20240809	174800	38578808	1903	1903	1903	1903	0
209	20240809	174700	38578808	1903	1903	1903	1903	0
210	20240809	174600	38578808	1903	1903	1903	1903	0
211	20240809	174500	38578808	1903	1903	1903	1903	0
212	20240809	174400	38578808	1903	1903	1903	1903	210
213	20240809	174300	38578808	1903	1903	1903	1903	0
214	20240809	174200	38578808	1903	1903	1903	1903	0
215	20240809	174100	38578808	1903	1903	1903	1903	0
216	20240809	174000	38578808	1903	1903	1903	1903	0
217	20240809	173900	38578808	1903	1903	1903	1903	0
218	20240809	173800	38578808	1903	1903	1903	1903	0
219	20240809	173700	38578808	1903	1903	1903	1903	0
220	20240809	173600	38578808	1903	1903	1903	1903	0
221	20240809	173500	38578808	1903	1903	1903	1903	0
222	20240809	173400	38578808	1903	1903	1903	1903	0
223	20240809	173300	38578808	1903	1903	1903	1903	0
224	20240809	173200	38578808	1903	1903	1903	1903	0
225	20240809	173100	38578808	1903	1903	1903	1903	0
226	20240809	173000	38578808	1903	1903	1903	1903	0
227	20240809	172900	38578808	1903	1903	1903	1903	0
228	20240809	172800	38578808	1903	1903	1903	1903	0
229	20240809	172700	38578808	1903	1903	1903	1903	0
230	20240809	172600	38578808	1903	1903	1903	1903	0
231	20240809	172500	38578808	1903	1903	1903	1903	0
232	20240809	172400	38578808	1903	1903	1903	1903	0
233	20240809	172300	38578808	1903	1903	1903	1903	0
234	20240809	172200	38578808	1903	1903	1903	1903	0
235	20240809	172100	38578808	1903	1903	1903	1903	0
236	20240809	172000	38578808	1903	1903	1903	1903	0
237	20240809	171900	38578808	1903	1903	1903	1903	0
238	20240809	171800	38578808	1903	1903	1903	1903	0
239	20240809	171700	38578808	1903	1903	1903	1903	0
240	20240809	171600	38578808	1903	1903	1903	1903	0
241	20240809	171500	38578808	1903	1903	1903	1903	0
242	20240809	171400	38578808	1903	1903	1903	1903	210
243	20240809	171300	38578808	1903	1903	1903	1903	0
244	20240809	171200	38578808	1903	1903	1903	1903	0
245	20240809	171100	38578808	1903	1903	1903	1903	0
246	20240809	171000	38578808	1903	1903	1903	1903	0
247	20240809	170900	38578808	1903	1903	1903	1903	0
248	20240809	170800	38578808	1903	1903	1903	1903	0
249	20240809	170700	38578808	1903	1903	1903	1903	0
250	20240809	170600	38578808	1903	1903	1903	1903	0
251	20240809	170500	38578808	1903	1903	1903	1903	0
252	20240809	170400	38578808	1903	1903	1903	1903	0
253	20240809	170300	38578808	1903	1903	1903	1903	0
254	20240809	170200	38578808	1903	1903	1903	1903	0
255	20240809	170100	38578808	1903	1903	1903	1903	0
256	20240809	170000	38578808	1903	1903	1903	1903	0
257	20240809	165900	38578808	1903	1903	1903	1903	0
258	20240809	165800	38578808	1903	1903	1903	1903	0
259	20240809	165700	38578808	1903	1903	1903	1903	0
260	20240809	165600	38578808	1903	1903	1903	1903	0
261	20240809	165500	38578808	1903	1903	1903	1903	0
262	20240809	165400	38578808	1903	1903	1903	1903	0
263	20240809	165300	38578808	1903	1903	1903	1903	0
264	20240809	165200	38578808	1903	1903	1903	1903	0
265	20240809	165100	38578808	1903	1903	1903	1903	0
266	20240809	165000	38578808	1903	1903	1903	1903	0
267	20240809	164900	38578808	1903	1903	1903	1903	0
268	20240809	164800	38578808	1903	1903	1903	1903	0
269	20240809	164700	38578808	1903	1903	1903	1903	0
270	20240809	164600	38578808	1903	1903	1903	1903	0
271	20240809	164500	38578808	1903	1903	1903	1903	0
272	20240809	164400	38578808	1903	1903	1903	1903	210
273	20240809	164300	38578808	1903	1903	1903	1903	0
274	20240809	164200	38578808	1903	1903	1903	1903	0
275	20240809	164100	38578808	1903	1903	1903	1903	0
276	20240809	164000	38578808	1903	1903	1903	1903	0
277	20240809	163900	38578808	1903	1903	1903	1903	0
278	20240809	163800	38578808	1903	1903	1903	1903	0
279	20240809	163700	38578808	1903	1903	1903	1903	0
280	20240809	163600	38578808	1903	1903	1903	1903	0
281	20240809	163500	38578808	1903	1903	1903	1903	0
282	20240809	163400	38578808	1903	1903	1903	1903	0
283	20240809	163300	38578808	1903	1903	1903	1903	0
284	20240809	163200	38578808	1903	1903	1903	1903	0
285	20240809	163100	38578808	1903	1903	1903	1903	0
286	20240809	163000	38578808	1903	1903	1903	1903	0
287	20240809	162900	38578808	1903	1903	1903	1903	0
288	20240809	162800	38578808	1903	1903	1903	1903	0
289	20240809	162700	38578808	1903	1903	1903	1903	0
290	20240809	162600	38578808	1903	1903	1903	1903	0
291	20240809	162500	38578808	1903	1903	1903	1903	0
292	20240809	162400	38578808	1903	1903	1903	1903	0
293	20240809	162300	38578808	1903	1903	1903	1903	0
294	20240809	162200	38578808	1903	1903	1903	1903	0
295	20240809	162100	38578808	1903	1903	1903	1903	0
296	20240809	162000	38578808	1903	1903	1903	1903	0
297	20240809	161900	38578808	1903	1903	1903	1903	0
298	20240809	161800	38578808	1903	1903	1903	1903	0
299	20240809	161700	38578808	1903	1903	1903	1903	0
300	20240809	161600	38578808	1903	1903	1903	1903	0
301	20240809	161500	38578808	1903	1903	1903	1903	0
302	20240809	161400	38578808	1903	1903	1903	1903	210
303	20240809	161300	38578808	1903	1903	1903	1903	0
304	20240809	161200	38578808	1903	1903	1903	1903	0
305	20240809	161100	38578808	1903	1903	1903	1903	0
306	20240809	161000	38578808	1903	1903	1903	1903	0
307	20240809	160900	38578808	1903	1903	1903	1903	0
308	20240809	160800	38578808	1903	1903	1903	1903	0
309	20240809	160700	38578808	1903	1903	1903	1903	0
310	20240809	160600	38578808	1903	1903	1903	1903	0
311	20240809	160500	38578808	1903	1903	1903	1903	0
312	20240809	160400	38578808	1903	1903	1903	1903	0
313	20240809	160300	38578808	1903	1903	1903	1903	0
314	20240809	160200	38578808	1903	1903	1903	1903	0
315	20240809	160100	38578808	1903	1903	1903	1903	0
316	20240809	160000	38578808	1903	1903	1903	1903	0
317	20240809	155900	38578808	1903	1903	1903	1903	0
318	20240809	155800	38578808	1903	1903	1903	1903	0
319	20240809	155700	38578808	1903	1903	1903	1903	0
320	20240809	155600	38578808	1903	1903	1903	1903	0
321	20240809	155500	38578808	1903	1903	1903	1903	0
322	20240809	155400	38578808	1903	1903	1903	1903	0
323	20240809	155300	38578808	1903	1903	1903	1903	0
324	20240809	155200	38578808	1903	1903	1903	1903	0
325	20240809	155100	38578808	1903	1903	1903	1903	0
326	20240809	155000	38578808	1903	1903	1903	1903	0
327	20240809	154900	38578808	1903	1903	1903	1903	0
328	20240809	154800	38578808	1903	1903	1903	1903	0
329	20240809	154700	38578808	1903	1903	1903	1903	0
330	20240809	154600	38578808	1903	1903	1903	1903	0
331	20240809	154500	38578808	1903	1903	1903	1903	0
332	20240809	154400	38578808	1903	1903	1903	1903	210
333	20240809	154300	38578808	1903	1903	1903	1903	0
334	20240809	154200	38578808	1903	1903	1903	1903	0
335	20240809	154100	38578808	1903	1903	1903	1903	0
336	20240809	154000	38578808	1903	1903	1903	1903	0
337	20240809	153900	38578808	1903	1903	1903	1903	0
338	20240809	153800	38578808	1903	1903	1903	1903	0
339	20240809	153700	38578808	1903	1903	1903	1903	0
340	20240809	153600	38578808	1903	1903	1903	1903	0
341	20240809	153500	38578808	1903	1903	1903	1903	0
342	20240809	153400	38578808	1903	1903	1903	1903	0
343	20240809	153300	38578808	1903	1903	1903	1903	0
344	20240809	153200	38578808	1903	1903	1903	1903	0
345	20240809	153100	38578808	1903	1903	1903	1903	0
346	20240809	153000	38578808	1903	1903	1903	1903	210
347	20240809	152900	38179178	1885	1885	1885	1885	0
348	20240809	152800	38179178	1885	1885	1885	1885	0
349	20240809	152700	38179178	1885	1885	1885	1885	0
350	20240809	152600	38179178	1885	1885	1885	1885	0
351	20240809	152500	38179178	1885	1885	1885	1885	0
352	20240809	152400	38179178	1885	1885	1885	1885	0
353	20240809	152300	38179178	1885	1885	1885	1885	0
354	20240809	152200	38179178	1885	1885	1885	1885	0
355	20240809	152100	38179178	1885	1885	1885	1885	0
356	20240809	152000	38179178	1885	1885	1885	1885	0
357	20240809	151900	38179178	1885	1886	1902	1885	146
358	20240809	151800	37903648	1900	1900	1900	1900	5
359	20240809	151700	37894148	1902	1902	1902	1902	0
360	20240809	151600	37894148	1902	1902	1902	1902	0
361	20240809	151500	37894148	1902	1902	1902	1902	5
362	20240809	151400	37884638	1904	1904	1904	1904	0
363	20240809	151300	37884638	1904	1904	1904	1904	0
364	20240809	151200	37884638	1904	1904	1904	1904	0
365	20240809	151100	37884638	1904	1904	1904	1904	0
366	20240809	151000	37884638	1904	1904	1904	1904	0
367	20240809	150900	37884638	1904	1904	1904	1904	0
368	20240809	150800	37884638	1904	1904	1904	1904	0
369	20240809	150700	37884638	1904	1904	1904	1904	0
370	20240809	150600	37884638	1904	1903	1904	1903	4
371	20240809	150500	37877023	1886	1886	1886	1886	0
372	20240809	150400	37877023	1886	1886	1886	1886	0
373	20240809	150300	37877023	1886	1886	1886	1886	0
374	20240809	150200	37877023	1886	1886	1886	1886	0
375	20240809	150100	37877023	1886	1886	1886	1886	0
376	20240809	150000	37877023	1886	1886	1886	1886	0
377	20240809	145900	37877023	1886	1886	1886	1886	0
378	20240809	145800	37877023	1886	1886	1886	1886	1
379	20240809	145700	37875137	1886	1886	1886	1886	0
380	20240809	145600	37875137	1886	1886	1886	1886	0
381	20240809	145500	37875137	1886	1886	1886	1886	0
382	20240809	145400	37875137	1886	1886	1886	1886	0
383	20240809	145300	37875137	1886	1886	1886	1886	13
384	20240809	145200	37850619	1886	1886	1886	1886	0
385	20240809	145100	37850619	1886	1886	1886	1886	0
386	20240809	145000	37850619	1886	1886	1886	1886	0
387	20240809	144900	37850619	1886	1886	1886	1886	0
388	20240809	144800	37850619	1886	1886	1886	1886	0
389	20240809	144700	37850619	1886	1886	1886	1886	0
390	20240809	144600	37850619	1886	1886	1886	1886	0
391	20240809	144500	37850619	1886	1886	1886	1886	0
392	20240809	144400	37850619	1886	1886	1886	1886	0
393	20240809	144300	37850619	1886	1886	1886	1886	0
394	20240809	144200	37850619	1886	1886	1886	1886	0
395	20240809	144100	37850619	1886	1886	1886	1886	0
396	20240809	144000	37850619	1886	1886	1886	1886	0
397	20240809	143900	37850619	1886	1886	1886	1886	0
398	20240809	143800	37850619	1886	1886	1886	1886	0
399	20240809	143700	37850619	1886	1886	1886	1886	0
400	20240809	143600	37850619	1886	1886	1886	1886	0
401	20240809	143500	37850619	1886	1886	1886	1886	0
402	20240809	143400	37850619	1886	1886	1886	1886	0
403	20240809	143300	37850619	1886	1886	1886	1886	0
404	20240809	143200	37850619	1886	1886	1886	1886	3
405	20240809	143100	37844961	1887	1887	1887	1887	0
406	20240809	143000	37844961	1887	1887	1887	1887	0
407	20240809	142900	37844961	1887	1887	1887	1887	1
408	20240809	142800	37843074	1885	1885	1885	1885	0
409	20240809	142700	37843074	1885	1885	1885	1885	0
410	20240809	142600	37843074	1885	1885	1885	1885	0
411	20240809	142500	37843074	1885	1885	1885	1885	0
412	20240809	142400	37843074	1885	1885	1885	1885	0
413	20240809	142300	37843074	1885	1885	1885	1885	0
414	20240809	142200	37843074	1885	1885	1885	1885	0
415	20240809	142100	37843074	1885	1885	1885	1885	0
416	20240809	142000	37843074	1885	1885	1885	1885	0
417	20240809	141900	37843074	1885	1885	1885	1885	0
418	20240809	141800	37843074	1885	1885	1885	1885	0
419	20240809	141700	37843074	1885	1885	1885	1885	0
420	20240809	141600	37843074	1885	1885	1885	1885	0
421	20240809	141500	37843074	1885	1885	1885	1885	0
422	20240809	141400	37843074	1885	1885	1885	1885	0
423	20240809	141300	37843074	1885	1885	1885	1885	12
424	20240809	141200	37820454	1883	1883	1883	1883	0
425	20240809	141100	37820454	1883	1883	1883	1883	0
426	20240809	141000	37820454	1883	1883	1883	1883	0
427	20240809	140900	37820454	1883	1883	1883	1883	0
428	20240809	140800	37820454	1883	1883	1883	1883	0
429	20240809	140700	37820454	1883	1883	1883	1883	0
430	20240809	140600	37820454	1883	1883	1883	1883	0
431	20240809	140500	37820454	1883	1883	1883	1883	0
432	20240809	140400	37820454	1883	1883	1883	1883	0
433	20240809	140300	37820454	1883	1883	1883	1883	0
434	20240809	140200	37820454	1883	1883	1883	1883	0
435	20240809	140100	37820454	1883	1886	1886	1883	50
436	20240809	140000	37726260	1887	1887	1887	1887	0
437	20240809	135900	37726260	1887	1887	1887	1887	0
438	20240809	135800	37726260	1887	1896	1896	1887	61
439	20240809	135700	37610654	1896	1905	1905	1896	2701
440	20240809	135600	32478090	1906	1906	1906	1906	0
441	20240809	135500	32478090	1906	1906	1906	1906	0
442	20240809	135400	32478090	1906	1906	1906	1906	0
443	20240809	135300	32478090	1906	1906	1906	1906	0
444	20240809	135200	32478090	1906	1906	1906	1906	0
445	20240809	135100	32478090	1906	1906	1906	1906	1
446	20240809	135000	32476184	1913	1913	1913	1913	0
447	20240809	134900	32476184	1913	1913	1913	1913	0
448	20240809	134800	32476184	1913	1913	1913	1913	0
449	20240809	134700	32476184	1913	1913	1913	1913	0
450	20240809	134600	32476184	1913	1913	1913	1913	0
451	20240809	134500	32476184	1913	1913	1913	1913	0
452	20240809	134400	32476184	1913	1913	1913	1913	0
453	20240809	134300	32476184	1913	1913	1913	1913	0
454	20240809	134200	32476184	1913	1913	1913	1913	0
455	20240809	134100	32476184	1913	1913	1913	1913	0
456	20240809	134000	32476184	1913	1913	1913	1913	0
457	20240809	133900	32476184	1913	1913	1913	1913	0
458	20240809	133800	32476184	1913	1913	1913	1913	0
459	20240809	133700	32476184	1913	1913	1913	1913	0
460	20240809	133600	32476184	1913	1913	1913	1913	0
461	20240809	133500	32476184	1913	1913	1913	1913	1
462	20240809	133400	32474271	1900	1901	1901	1900	1571
463	20240809	133300	29488676	1901	1901	1901	1901	0
464	20240809	133200	29488676	1901	1906	1906	1901	1820
465	20240809	133100	26025695	1905	1905	1905	1905	0
466	20240809	133000	26025695	1905	1905	1905	1905	0
467	20240809	132900	26025695	1905	1905	1905	1905	0
468	20240809	132800	26025695	1905	1905	1905	1905	0
469	20240809	132700	26025695	1905	1905	1905	1905	0
470	20240809	132600	26025695	1905	1905	1905	1905	0
471	20240809	132500	26025695	1905	1905	1905	1905	0
472	20240809	132400	26025695	1905	1905	1905	1905	0
473	20240809	132300	26025695	1905	1905	1905	1905	0
474	20240809	132200	26025695	1905	1905	1905	1905	0
475	20240809	132100	26025695	1905	1905	1905	1905	0
476	20240809	132000	26025695	1905	1905	1905	1905	201
477	20240809	131900	25642790	1905	1905	1905	1905	318
478	20240809	131800	25037000	1905	1907	1907	1905	700
479	20240809	131700	23702903	1907	1907	1907	1907	0
480	20240809	131600	23702903	1907	1908	1908	1907	390
481	20240809	131500	22958905	1913	1913	1913	1913	0
482	20240809	131400	22958905	1913	1913	1913	1913	0
483	20240809	131300	22958905	1913	1913	1913	1913	0
484	20240809	131200	22958905	1913	1913	1913	1913	0
485	20240809	131100	22958905	1913	1913	1913	1913	529
486	20240809	131000	21946928	1913	1913	1913	1913	0
487	20240809	130900	21946928	1913	1913	1913	1913	0
488	20240809	130800	21946928	1913	1913	1913	1913	100
489	20240809	130700	21755628	1913	1913	1913	1913	100
490	20240809	130600	21564328	1913	1913	1913	1913	0
491	20240809	130500	21564328	1913	1912	1913	1912	160
492	20240809	130400	21258297	1912	1912	1912	1912	114
493	20240809	130300	21040329	1912	1912	1912	1912	0
494	20240809	130200	21040329	1912	1912	1912	1912	0
495	20240809	130100	21040329	1912	1912	1912	1912	0
496	20240809	130000	21040329	1912	1912	1912	1912	0
497	20240809	125900	21040329	1912	1912	1912	1912	0
498	20240809	125800	21040329	1912	1912	1912	1912	0
499	20240809	125700	21040329	1912	1912	1912	1912	0
500	20240809	125600	21040329	1912	1912	1912	1912	0
501	20240809	125500	21040329	1912	1912	1912	1912	0
502	20240809	125400	21040329	1912	1912	1912	1912	0
503	20240809	125300	21040329	1912	1912	1912	1912	0
504	20240809	125200	21040329	1912	1912	1912	1912	0
505	20240809	125100	21040329	1912	1912	1912	1912	0
506	20240809	125000	21040329	1912	1912	1912	1912	660
507	20240809	124900	19778409	1908	1908	1908	1908	0
508	20240809	124800	19778409	1908	1908	1908	1908	0
509	20240809	124700	19778409	1908	1908	1908	1908	0
510	20240809	124600	19778409	1908	1908	1908	1908	0
511	20240809	124500	19778409	1908	1908	1908	1908	0
512	20240809	124400	19778409	1908	1908	1908	1908	0
513	20240809	124300	19778409	1908	1908	1908	1908	0
514	20240809	124200	19778409	1908	1908	1908	1908	85
515	20240809	124100	19616229	1908	1910	1910	1908	1255
516	20240809	124000	17219593	1911	1911	1911	1911	200
517	20240809	123900	16837393	1912	1912	1912	1912	90
518	20240809	123800	16665313	1910	1912	1912	1910	14
519	20240809	123700	16638565	1912	1912	1912	1912	15
520	20240809	123600	16609885	1912	1912	1912	1912	0
521	20240809	123500	16609885	1912	1912	1912	1912	46
522	20240809	123400	16521933	1912	1912	1912	1912	0
523	20240809	123300	16521933	1912	1912	1912	1912	12
524	20240809	123200	16498989	1912	1912	1912	1912	0
525	20240809	123100	16498989	1912	1912	1912	1912	0
526	20240809	123000	16498989	1912	1912	1912	1912	13
527	20240809	122900	16474133	1911	1911	1911	1911	6
528	20240809	122800	16462667	1909	1909	1909	1909	4
529	20240809	122700	16455031	1908	1908	1908	1908	0
530	20240809	122600	16455031	1908	1908	1908	1908	0
531	20240809	122500	16455031	1908	1908	1908	1908	0
532	20240809	122400	16455031	1908	1908	1908	1908	0
533	20240809	122300	16455031	1908	1908	1908	1908	0
534	20240809	122200	16455031	1908	1908	1908	1908	0
535	20240809	122100	16455031	1908	1908	1908	1908	0
536	20240809	122000	16455031	1908	1908	1908	1908	0
537	20240809	121900	16455031	1908	1908	1908	1908	0
538	20240809	121800	16455031	1908	1908	1908	1908	0
539	20240809	121700	16455031	1908	1908	1908	1908	0
540	20240809	121600	16455031	1908	1908	1908	1908	0
541	20240809	121500	16455031	1908	1908	1908	1908	0
542	20240809	121400	16455031	1908	1908	1908	1908	0
543	20240809	121300	16455031	1908	1908	1908	1908	0
544	20240809	121200	16455031	1908	1908	1908	1908	0
545	20240809	121100	16455031	1908	1908	1908	1908	0
546	20240809	121000	16455031	1908	1908	1908	1908	0
547	20240809	120900	16455031	1908	1908	1908	1908	0
548	20240809	120800	16455031	1908	1908	1908	1908	0
549	20240809	120700	16455031	1908	1908	1908	1908	0
550	20240809	120600	16455031	1908	1908	1908	1908	0
551	20240809	120500	16455031	1908	1908	1908	1908	0
552	20240809	120400	16455031	1908	1908	1908	1908	0
553	20240809	120300	16455031	1908	1908	1908	1908	0
554	20240809	120200	16455031	1908	1908	1908	1908	0
555	20240809	120100	16455031	1908	1908	1908	1908	34
556	20240809	120000	16390159	1908	1908	1908	1908	0
557	20240809	115900	16390159	1908	1908	1908	1908	0
558	20240809	115800	16390159	1908	1908	1908	1908	0
559	20240809	115700	16390159	1908	1908	1908	1908	100
560	20240809	115600	16199359	1908	1908	1908	1908	0
561	20240809	115500	16199359	1908	1908	1908	1908	0
562	20240809	115400	16199359	1908	1908	1908	1908	0
563	20240809	115300	16199359	1908	1911	1911	1908	1250
564	20240809	115200	13810773	1911	1911	1911	1911	0
565	20240809	115100	13810773	1911	1911	1911	1911	0
566	20240809	115000	13810773	1911	1911	1911	1911	0
567	20240809	114900	13810773	1911	1911	1911	1911	25
568	20240809	114800	13762998	1913	1913	1913	1913	7
569	20240809	114700	13749607	1912	1912	1912	1912	26
570	20240809	114600	13699895	1912	1912	1912	1912	0
571	20240809	114500	13699895	1912	1912	1912	1912	0
572	20240809	114400	13699895	1912	1912	1912	1912	0
573	20240809	114300	13699895	1912	1912	1912	1912	0
574	20240809	114200	13699895	1912	1912	1912	1912	1
575	20240809	114100	13697983	1911	1911	1911	1911	0
576	20240809	114000	13697983	1911	1911	1911	1911	54
577	20240809	113900	13594789	1911	1911	1911	1911	0
578	20240809	113800	13594789	1911	1911	1911	1911	0
579	20240809	113700	13594789	1911	1911	1911	1911	1
580	20240809	113600	13592878	1912	1912	1912	1912	0
581	20240809	113500	13592878	1912	1912	1912	1912	0
582	20240809	113400	13592878	1912	1912	1912	1912	0
583	20240809	113300	13592878	1912	1912	1912	1912	0
584	20240809	113200	13592878	1912	1912	1912	1912	0
585	20240809	113100	13592878	1912	1912	1912	1912	0
586	20240809	113000	13592878	1912	1912	1912	1912	0
587	20240809	112900	13592878	1912	1912	1912	1912	0
588	20240809	112800	13592878	1912	1912	1912	1912	10
589	20240809	112700	13573758	1912	1912	1912	1912	0
590	20240809	112600	13573758	1912	1912	1912	1912	118
591	20240809	112500	13348142	1912	1912	1912	1912	0
592	20240809	112400	13348142	1912	1912	1912	1912	0
593	20240809	112300	13348142	1912	1912	1912	1912	0
594	20240809	112200	13348142	1912	1912	1912	1912	0
595	20240809	112100	13348142	1912	1912	1912	1912	0
596	20240809	112000	13348142	1912	1912	1912	1912	0
597	20240809	111900	13348142	1912	1912	1912	1912	0
598	20240809	111800	13348142	1912	1912	1912	1912	115
599	20240809	111700	13128262	1912	1912	1912	1912	0
600	20240809	111600	13128262	1912	1912	1912	1912	1
601	20240809	111500	13126350	1911	1911	1911	1911	0
602	20240809	111400	13126350	1911	1911	1911	1911	0
603	20240809	111300	13126350	1911	1911	1911	1911	100
604	20240809	111200	12935250	1911	1911	1911	1911	0
605	20240809	111100	12935250	1911	1911	1911	1911	0
606	20240809	111000	12935250	1911	1911	1911	1911	15
607	20240809	110900	12906585	1911	1911	1911	1911	0
608	20240809	110800	12906585	1911	1911	1911	1911	0
609	20240809	110700	12906585	1911	1911	1911	1911	0
610	20240809	110600	12906585	1911	1911	1911	1911	0
611	20240809	110500	12906585	1911	1911	1911	1911	0
612	20240809	110400	12906585	1911	1911	1911	1911	0
613	20240809	110300	12906585	1911	1911	1911	1911	0
614	20240809	110200	12906585	1911	1911	1911	1911	1
615	20240809	110100	12904674	1912	1912	1912	1912	158
616	20240809	110000	12602578	1911	1911	1911	1911	0
617	20240809	105900	12602578	1911	1911	1911	1911	150
618	20240809	105800	12315928	1911	1911	1911	1911	0
619	20240809	105700	12315928	1911	1911	1911	1911	100
620	20240809	105600	12124828	1911	1911	1911	1911	1
621	20240809	105500	12122917	1910	1910	1910	1910	1
622	20240809	105400	12121007	1911	1911	1911	1911	0
623	20240809	105300	12121007	1911	1911	1911	1911	0
624	20240809	105200	12121007	1911	1911	1911	1911	239
625	20240809	105100	11664278	1912	1912	1912	1912	50
626	20240809	105000	11568678	1911	1911	1911	1911	1
627	20240809	104900	11566767	1911	1911	1911	1911	0
628	20240809	104800	11566767	1911	1911	1911	1911	0
629	20240809	104700	11566767	1911	1911	1911	1911	760
630	20240809	104600	10114407	1910	1910	1910	1910	0
631	20240809	104500	10114407	1910	1910	1910	1910	3
632	20240809	104400	10108677	1911	1911	1911	1911	0
633	20240809	104300	10108677	1911	1911	1911	1911	75
634	20240809	104200	9965352	1911	1911	1911	1911	0
635	20240809	104100	9965352	1911	1911	1911	1911	0
636	20240809	104000	9965352	1911	1911	1911	1911	1
637	20240809	103900	9963441	1901	1901	1901	1901	0
638	20240809	103800	9963441	1901	1901	1901	1901	0
639	20240809	103700	9963441	1901	1901	1901	1901	0
640	20240809	103600	9963441	1901	1901	1901	1901	0
641	20240809	103500	9963441	1901	1901	1901	1901	1
642	20240809	103400	9961540	1901	1901	1901	1901	0
643	20240809	103300	9961540	1901	1901	1901	1901	11
644	20240809	103200	9940629	1901	1901	1901	1901	0
645	20240809	103100	9940629	1901	1901	1901	1901	0
646	20240809	103000	9940629	1901	1901	1901	1901	0
647	20240809	102900	9940629	1901	1901	1901	1901	0
648	20240809	102800	9940629	1901	1901	1901	1901	0
649	20240809	102700	9940629	1901	1901	1901	1901	0
650	20240809	102600	9940629	1901	1901	1901	1901	0
651	20240809	102500	9940629	1901	1901	1901	1901	0
652	20240809	102400	9940629	1901	1901	1901	1901	0
653	20240809	102300	9940629	1901	1901	1901	1901	0
654	20240809	102200	9940629	1901	1901	1901	1901	0
655	20240809	102100	9940629	1901	1901	1901	1901	0
656	20240809	102000	9940629	1901	1901	1901	1901	0
657	20240809	101900	9940629	1901	1901	1901	1901	0
658	20240809	101800	9940629	1901	1901	1901	1901	0
659	20240809	101700	9940629	1901	1901	1901	1901	0
660	20240809	101600	9940629	1901	1901	1901	1901	0
661	20240809	101500	9940629	1901	1901	1901	1901	5
662	20240809	101400	9931124	1901	1901	1901	1901	0
663	20240809	101300	9931124	1901	1901	1901	1901	0
664	20240809	101200	9931124	1901	1901	1901	1901	330
665	20240809	101100	9303794	1901	1901	1901	1901	0
666	20240809	101000	9303794	1901	1901	1901	1901	0
667	20240809	100900	9303794	1901	1901	1901	1901	0
668	20240809	100800	9303794	1901	1901	1901	1901	0
669	20240809	100700	9303794	1901	1901	1901	1901	0
670	20240809	100600	9303794	1901	1901	1901	1901	0
671	20240809	100500	9303794	1901	1901	1901	1901	0
672	20240809	100400	9303794	1901	1901	1901	1901	0
673	20240809	100300	9303794	1901	1901	1901	1901	0
674	20240809	100200	9303794	1901	1901	1901	1901	0
675	20240809	100100	9303794	1901	1901	1901	1901	47
676	20240809	100000	9214447	1901	1901	1901	1901	0
677	20240809	095900	9214447	1901	1901	1901	1901	0
678	20240809	095800	9214447	1901	1901	1901	1901	0
679	20240809	095700	9214447	1901	1904	1904	1901	530
680	20240809	095600	8206817	1905	1905	1905	1905	52
681	20240809	095500	8107757	1912	1912	1912	1912	0
682	20240809	095400	8107757	1912	1912	1912	1912	0
683	20240809	095300	8107757	1912	1912	1912	1912	0
684	20240809	095200	8107757	1912	1906	1912	1906	10
685	20240809	095100	8088664	1905	1905	1905	1905	1
686	20240809	095000	8086759	1905	1905	1905	1905	1
687	20240809	094900	8084854	1905	1905	1905	1905	1
688	20240809	094800	8082949	1913	1913	1913	1913	0
689	20240809	094700	8082949	1913	1913	1913	1913	0
690	20240809	094600	8082949	1913	1913	1913	1913	2
691	20240809	094500	8079123	1905	1905	1905	1905	0
692	20240809	094400	8079123	1905	1905	1905	1905	1
693	20240809	094300	8077218	1910	1910	1910	1910	0
694	20240809	094200	8077218	1910	1910	1910	1910	0
695	20240809	094100	8077218	1910	1910	1910	1910	0
696	20240809	094000	8077218	1910	1910	1910	1910	0
697	20240809	093900	8077218	1910	1910	1910	1910	0
698	20240809	093800	8077218	1910	1910	1910	1910	1
699	20240809	093700	8075308	1913	1913	1913	1913	0
700	20240809	093600	8075308	1913	1913	1913	1913	6
701	20240809	093500	8063830	1913	1910	1913	1910	420
702	20240809	093400	7261567	1910	1910	1910	1910	2
703	20240809	093300	7257747	1906	1906	1906	1906	0
704	20240809	093200	7257747	1906	1906	1906	1906	1
705	20240809	093100	7255841	1907	1907	1907	1907	0
706	20240809	093000	7255841	1907	1907	1907	1907	0
707	20240809	092900	7255841	1907	1907	1907	1907	0
708	20240809	092800	7255841	1907	1907	1907	1907	0
709	20240809	092700	7255841	1907	1907	1907	1907	1
710	20240809	092600	7253934	1912	1912	1912	1912	0
711	20240809	092500	7253934	1912	1912	1912	1912	12
712	20240809	092400	7230990	1908	1908	1908	1908	0
713	20240809	092300	7230990	1908	1908	1908	1908	0
714	20240809	092200	7230990	1908	1908	1908	1908	0
715	20240809	092100	7230990	1908	1909	1912	1908	31
716	20240809	092000	7171728	1909	1909	1909	1909	0
717	20240809	091900	7171728	1909	1910	1910	1909	2
718	20240809	091800	7167909	1911	1911	1911	1911	0
719	20240809	091700	7167909	1911	1911	1911	1911	0
720	20240809	091600	7167909	1911	1913	1913	1911	386
721	20240809	091500	6429494	1913	1915	1915	1913	3
722	20240809	091400	6423752	1919	1917	1919	1916	583
723	20240809	091300	5304980	1919	1902	1919	1902	31
724	20240809	091200	5245526	1900	1900	1900	1900	737
725	20240809	091100	3845226	1881	1881	1881	1881	0
726	20240809	091000	3845226	1881	1881	1881	1881	1
727	20240809	090900	3843345	1871	1917	1917	1871	306
728	20240809	090800	3270543	1917	1917	1917	1917	64
729	20240809	090700	3147855	1890	1890	1890	1890	73
730	20240809	090600	3009885	1889	1876	1889	1876	466
731	20240809	090500	2129769	1870	1950	1955	1870	144
732	20240809	090400	1853902	1971	1971	1971	1971	0
733	20240809	090300	1853902	1971	1971	1971	1971	0
734	20240809	090200	1853902	1971	1971	1971	1971	3
735	20240809	090100	1847989	1865	1865	1865	1865	0
736	20240809	090000	1847989	1865	1861	1865	1861	993