KissMeData/232830/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204200	21652540	1868	1868	1868	1868	270
3	20240812	204100	21652540	1868	1868	1868	1868	0
4	20240812	204000	21652540	1868	1868	1868	1868	0
5	20240812	203900	21652540	1868	1868	1868	1868	0
6	20240812	203800	21652540	1868	1868	1868	1868	0
7	20240812	203700	21652540	1868	1868	1868	1868	0
8	20240812	203600	21652540	1868	1868	1868	1868	0
9	20240812	203500	21652540	1868	1868	1868	1868	0
10	20240812	203400	21652540	1868	1868	1868	1868	0
11	20240812	203300	21652540	1868	1868	1868	1868	0
12	20240812	203200	21652540	1868	1868	1868	1868	0
13	20240812	203100	21652540	1868	1868	1868	1868	0
14	20240812	203000	21652540	1868	1868	1868	1868	0
15	20240812	202900	21652540	1868	1868	1868	1868	0
16	20240812	202800	21652540	1868	1868	1868	1868	0
17	20240812	202700	21652540	1868	1868	1868	1868	0
18	20240812	202600	21652540	1868	1868	1868	1868	0
19	20240812	202500	21652540	1868	1868	1868	1868	0
20	20240812	202400	21652540	1868	1868	1868	1868	0
21	20240812	202300	21652540	1868	1868	1868	1868	0
22	20240812	202200	21652540	1868	1868	1868	1868	0
23	20240812	202100	21652540	1868	1868	1868	1868	0
24	20240812	202000	21652540	1868	1868	1868	1868	0
25	20240812	201900	21652540	1868	1868	1868	1868	0
26	20240812	201800	21652540	1868	1868	1868	1868	0
27	20240812	201700	21652540	1868	1868	1868	1868	0
28	20240812	201600	21652540	1868	1868	1868	1868	0
29	20240812	201500	21652540	1868	1868	1868	1868	0
30	20240812	201400	21652540	1868	1868	1868	1868	0
31	20240812	201300	21652540	1868	1868	1868	1868	0
32	20240812	201200	21652540	1868	1868	1868	1868	270
33	20240812	201100	21652540	1868	1868	1868	1868	0
34	20240812	201000	21652540	1868	1868	1868	1868	0
35	20240812	200900	21652540	1868	1868	1868	1868	0
36	20240812	200800	21652540	1868	1868	1868	1868	0
37	20240812	200700	21652540	1868	1868	1868	1868	0
38	20240812	200600	21652540	1868	1868	1868	1868	0
39	20240812	200500	21652540	1868	1868	1868	1868	0
40	20240812	200400	21652540	1868	1868	1868	1868	0
41	20240812	200300	21652540	1868	1868	1868	1868	0
42	20240812	200200	21652540	1868	1868	1868	1868	0
43	20240812	200100	21652540	1868	1868	1868	1868	0
44	20240812	200000	21652540	1868	1868	1868	1868	0
45	20240812	195900	21652540	1868	1868	1868	1868	0
46	20240812	195800	21652540	1868	1868	1868	1868	0
47	20240812	195700	21652540	1868	1868	1868	1868	0
48	20240812	195600	21652540	1868	1868	1868	1868	0
49	20240812	195500	21652540	1868	1868	1868	1868	0
50	20240812	195400	21652540	1868	1868	1868	1868	0
51	20240812	195300	21652540	1868	1868	1868	1868	0
52	20240812	195200	21652540	1868	1868	1868	1868	0
53	20240812	195100	21652540	1868	1868	1868	1868	0
54	20240812	195000	21652540	1868	1868	1868	1868	0
55	20240812	194900	21652540	1868	1868	1868	1868	0
56	20240812	194800	21652540	1868	1868	1868	1868	0
57	20240812	194700	21652540	1868	1868	1868	1868	0
58	20240812	194600	21652540	1868	1868	1868	1868	0
59	20240812	194500	21652540	1868	1868	1868	1868	0
60	20240812	194400	21652540	1868	1868	1868	1868	0
61	20240812	194300	21652540	1868	1868	1868	1868	0
62	20240812	194200	21652540	1868	1868	1868	1868	270
63	20240812	194100	21652540	1868	1868	1868	1868	0
64	20240812	194000	21652540	1868	1868	1868	1868	0
65	20240812	193900	21652540	1868	1868	1868	1868	0
66	20240812	193800	21652540	1868	1868	1868	1868	0
67	20240812	193700	21652540	1868	1868	1868	1868	0
68	20240812	193600	21652540	1868	1868	1868	1868	0
69	20240812	193500	21652540	1868	1868	1868	1868	0
70	20240812	193400	21652540	1868	1868	1868	1868	0
71	20240812	193300	21652540	1868	1868	1868	1868	0
72	20240812	193200	21652540	1868	1868	1868	1868	0
73	20240812	193100	21652540	1868	1868	1868	1868	0
74	20240812	193000	21652540	1868	1868	1868	1868	0
75	20240812	192900	21652540	1868	1868	1868	1868	0
76	20240812	192800	21652540	1868	1868	1868	1868	0
77	20240812	192700	21652540	1868	1868	1868	1868	0
78	20240812	192600	21652540	1868	1868	1868	1868	0
79	20240812	192500	21652540	1868	1868	1868	1868	0
80	20240812	192400	21652540	1868	1868	1868	1868	0
81	20240812	192300	21652540	1868	1868	1868	1868	0
82	20240812	192200	21652540	1868	1868	1868	1868	0
83	20240812	192100	21652540	1868	1868	1868	1868	0
84	20240812	192000	21652540	1868	1868	1868	1868	0
85	20240812	191900	21652540	1868	1868	1868	1868	0
86	20240812	191800	21652540	1868	1868	1868	1868	0
87	20240812	191700	21652540	1868	1868	1868	1868	0
88	20240812	191600	21652540	1868	1868	1868	1868	0
89	20240812	191500	21652540	1868	1868	1868	1868	0
90	20240812	191400	21652540	1868	1868	1868	1868	0
91	20240812	191300	21652540	1868	1868	1868	1868	0
92	20240812	191200	21652540	1868	1868	1868	1868	270
93	20240812	191100	21652540	1868	1868	1868	1868	0
94	20240812	191000	21652540	1868	1868	1868	1868	0
95	20240812	190900	21652540	1868	1868	1868	1868	0
96	20240812	190800	21652540	1868	1868	1868	1868	0
97	20240812	190700	21652540	1868	1868	1868	1868	0
98	20240812	190600	21652540	1868	1868	1868	1868	0
99	20240812	190500	21652540	1868	1868	1868	1868	0
100	20240812	190400	21652540	1868	1868	1868	1868	0
101	20240812	190300	21652540	1868	1868	1868	1868	0
102	20240812	190200	21652540	1868	1868	1868	1868	0
103	20240812	190100	21652540	1868	1868	1868	1868	0
104	20240812	190000	21652540	1868	1868	1868	1868	0
105	20240812	185900	21652540	1868	1868	1868	1868	0
106	20240812	185800	21652540	1868	1868	1868	1868	0
107	20240812	185700	21652540	1868	1868	1868	1868	0
108	20240812	185600	21652540	1868	1868	1868	1868	0
109	20240812	185500	21652540	1868	1868	1868	1868	0
110	20240812	185400	21652540	1868	1868	1868	1868	0
111	20240812	185300	21652540	1868	1868	1868	1868	0
112	20240812	185200	21652540	1868	1868	1868	1868	0
113	20240812	185100	21652540	1868	1868	1868	1868	0
114	20240812	185000	21652540	1868	1868	1868	1868	0
115	20240812	184900	21652540	1868	1868	1868	1868	0
116	20240812	184800	21652540	1868	1868	1868	1868	0
117	20240812	184700	21652540	1868	1868	1868	1868	0
118	20240812	184600	21652540	1868	1868	1868	1868	0
119	20240812	184500	21652540	1868	1868	1868	1868	0
120	20240812	184400	21652540	1868	1868	1868	1868	0
121	20240812	184300	21652540	1868	1868	1868	1868	0
122	20240812	184200	21652540	1868	1868	1868	1868	270
123	20240812	184100	21652540	1868	1868	1868	1868	0
124	20240812	184000	21652540	1868	1868	1868	1868	0
125	20240812	183900	21652540	1868	1868	1868	1868	0
126	20240812	183800	21652540	1868	1868	1868	1868	0
127	20240812	183700	21652540	1868	1868	1868	1868	0
128	20240812	183600	21652540	1868	1868	1868	1868	0
129	20240812	183500	21652540	1868	1868	1868	1868	0
130	20240812	183400	21652540	1868	1868	1868	1868	0
131	20240812	183300	21652540	1868	1868	1868	1868	0
132	20240812	183200	21652540	1868	1868	1868	1868	0
133	20240812	183100	21652540	1868	1868	1868	1868	0
134	20240812	183000	21652540	1868	1868	1868	1868	0
135	20240812	182900	21652540	1868	1868	1868	1868	0
136	20240812	182800	21652540	1868	1868	1868	1868	0
137	20240812	182700	21652540	1868	1868	1868	1868	0
138	20240812	182600	21652540	1868	1868	1868	1868	0
139	20240812	182500	21652540	1868	1868	1868	1868	0
140	20240812	182400	21652540	1868	1868	1868	1868	0
141	20240812	182300	21652540	1868	1868	1868	1868	0
142	20240812	182200	21652540	1868	1868	1868	1868	0
143	20240812	182100	21652540	1868	1868	1868	1868	0
144	20240812	182000	21652540	1868	1868	1868	1868	0
145	20240812	181900	21652540	1868	1868	1868	1868	0
146	20240812	181800	21652540	1868	1868	1868	1868	0
147	20240812	181700	21652540	1868	1868	1868	1868	0
148	20240812	181600	21652540	1868	1868	1868	1868	0
149	20240812	181500	21652540	1868	1868	1868	1868	0
150	20240812	181400	21652540	1868	1868	1868	1868	0
151	20240812	181300	21652540	1868	1868	1868	1868	0
152	20240812	181200	21652540	1868	1868	1868	1868	270
153	20240812	181100	21652540	1868	1868	1868	1868	0
154	20240812	181000	21652540	1868	1868	1868	1868	0
155	20240812	180900	21652540	1868	1868	1868	1868	0
156	20240812	180800	21652540	1868	1868	1868	1868	0
157	20240812	180700	21652540	1868	1868	1868	1868	0
158	20240812	180600	21652540	1868	1868	1868	1868	0
159	20240812	180500	21652540	1868	1868	1868	1868	0
160	20240812	180400	21652540	1868	1868	1868	1868	0
161	20240812	180300	21652540	1868	1868	1868	1868	0
162	20240812	180200	21652540	1868	1868	1868	1868	0
163	20240812	180100	21652540	1868	1868	1868	1868	0
164	20240812	180000	21652540	1868	1868	1868	1868	0
165	20240812	175900	21652540	1868	1868	1868	1868	0
166	20240812	175800	21652540	1868	1868	1868	1868	0
167	20240812	175700	21652540	1868	1868	1868	1868	0
168	20240812	175600	21652540	1868	1868	1868	1868	0
169	20240812	175500	21652540	1868	1868	1868	1868	0
170	20240812	175400	21652540	1868	1868	1868	1868	0
171	20240812	175300	21652540	1868	1868	1868	1868	0
172	20240812	175200	21652540	1868	1868	1868	1868	0
173	20240812	175100	21652540	1868	1868	1868	1868	0
174	20240812	175000	21652540	1868	1868	1868	1868	0
175	20240812	174900	21652540	1868	1868	1868	1868	0
176	20240812	174800	21652540	1868	1868	1868	1868	0
177	20240812	174700	21652540	1868	1868	1868	1868	0
178	20240812	174600	21652540	1868	1868	1868	1868	0
179	20240812	174500	21652540	1868	1868	1868	1868	0
180	20240812	174400	21652540	1868	1868	1868	1868	0
181	20240812	174300	21652540	1868	1868	1868	1868	0
182	20240812	174200	21652540	1868	1868	1868	1868	270
183	20240812	174100	21652540	1868	1868	1868	1868	0
184	20240812	174000	21652540	1868	1868	1868	1868	0
185	20240812	173900	21652540	1868	1868	1868	1868	0
186	20240812	173800	21652540	1868	1868	1868	1868	0
187	20240812	173700	21652540	1868	1868	1868	1868	0
188	20240812	173600	21652540	1868	1868	1868	1868	0
189	20240812	173500	21652540	1868	1868	1868	1868	0
190	20240812	173400	21652540	1868	1868	1868	1868	0
191	20240812	173300	21652540	1868	1868	1868	1868	0
192	20240812	173200	21652540	1868	1868	1868	1868	0
193	20240812	173100	21652540	1868	1868	1868	1868	0
194	20240812	173000	21652540	1868	1868	1868	1868	0
195	20240812	172900	21652540	1868	1868	1868	1868	0
196	20240812	172800	21652540	1868	1868	1868	1868	0
197	20240812	172700	21652540	1868	1868	1868	1868	0
198	20240812	172600	21652540	1868	1868	1868	1868	0
199	20240812	172500	21652540	1868	1868	1868	1868	0
200	20240812	172400	21652540	1868	1868	1868	1868	0
201	20240812	172300	21652540	1868	1868	1868	1868	0
202	20240812	172200	21652540	1868	1868	1868	1868	0
203	20240812	172100	21652540	1868	1868	1868	1868	0
204	20240812	172000	21652540	1868	1868	1868	1868	0
205	20240812	171900	21652540	1868	1868	1868	1868	0
206	20240812	171800	21652540	1868	1868	1868	1868	0
207	20240812	171700	21652540	1868	1868	1868	1868	0
208	20240812	171600	21652540	1868	1868	1868	1868	0
209	20240812	171500	21652540	1868	1868	1868	1868	0
210	20240812	171400	21652540	1868	1868	1868	1868	0
211	20240812	171300	21652540	1868	1868	1868	1868	0
212	20240812	171200	21652540	1868	1868	1868	1868	270
213	20240812	171100	21652540	1868	1868	1868	1868	0
214	20240812	171000	21652540	1868	1868	1868	1868	0
215	20240812	170900	21652540	1868	1868	1868	1868	0
216	20240812	170800	21652540	1868	1868	1868	1868	0
217	20240812	170700	21652540	1868	1868	1868	1868	0
218	20240812	170600	21652540	1868	1868	1868	1868	0
219	20240812	170500	21652540	1868	1868	1868	1868	0
220	20240812	170400	21652540	1868	1868	1868	1868	0
221	20240812	170300	21652540	1868	1868	1868	1868	0
222	20240812	170200	21652540	1868	1868	1868	1868	0
223	20240812	170100	21652540	1868	1868	1868	1868	0
224	20240812	170000	21652540	1868	1868	1868	1868	0
225	20240812	165900	21652540	1868	1868	1868	1868	0
226	20240812	165800	21652540	1868	1868	1868	1868	0
227	20240812	165700	21652540	1868	1868	1868	1868	0
228	20240812	165600	21652540	1868	1868	1868	1868	0
229	20240812	165500	21652540	1868	1868	1868	1868	0
230	20240812	165400	21652540	1868	1868	1868	1868	0
231	20240812	165300	21652540	1868	1868	1868	1868	0
232	20240812	165200	21652540	1868	1868	1868	1868	0
233	20240812	165100	21652540	1868	1868	1868	1868	0
234	20240812	165000	21652540	1868	1868	1868	1868	0
235	20240812	164900	21652540	1868	1868	1868	1868	0
236	20240812	164800	21652540	1868	1868	1868	1868	0
237	20240812	164700	21652540	1868	1868	1868	1868	0
238	20240812	164600	21652540	1868	1868	1868	1868	0
239	20240812	164500	21652540	1868	1868	1868	1868	0
240	20240812	164400	21652540	1868	1868	1868	1868	0
241	20240812	164300	21652540	1868	1868	1868	1868	0
242	20240812	164200	21652540	1868	1868	1868	1868	270
243	20240812	164100	21652540	1868	1868	1868	1868	0
244	20240812	164000	21652540	1868	1868	1868	1868	0
245	20240812	163900	21652540	1868	1868	1868	1868	0
246	20240812	163800	21652540	1868	1868	1868	1868	0
247	20240812	163700	21652540	1868	1868	1868	1868	0
248	20240812	163600	21652540	1868	1868	1868	1868	0
249	20240812	163500	21652540	1868	1868	1868	1868	0
250	20240812	163400	21652540	1868	1868	1868	1868	0
251	20240812	163300	21652540	1868	1868	1868	1868	0
252	20240812	163200	21652540	1868	1868	1868	1868	0
253	20240812	163100	21652540	1868	1868	1868	1868	0
254	20240812	163000	21652540	1868	1868	1868	1868	0
255	20240812	162900	21652540	1868	1868	1868	1868	0
256	20240812	162800	21652540	1868	1868	1868	1868	0
257	20240812	162700	21652540	1868	1868	1868	1868	0
258	20240812	162600	21652540	1868	1868	1868	1868	0
259	20240812	162500	21652540	1868	1868	1868	1868	0
260	20240812	162400	21652540	1868	1868	1868	1868	0
261	20240812	162300	21652540	1868	1868	1868	1868	0
262	20240812	162200	21652540	1868	1868	1868	1868	0
263	20240812	162100	21652540	1868	1868	1868	1868	0
264	20240812	162000	21652540	1868	1868	1868	1868	0
265	20240812	161900	21652540	1868	1868	1868	1868	0
266	20240812	161800	21652540	1868	1868	1868	1868	0
267	20240812	161700	21652540	1868	1868	1868	1868	0
268	20240812	161600	21652540	1868	1868	1868	1868	0
269	20240812	161500	21652540	1868	1868	1868	1868	0
270	20240812	161400	21652540	1868	1868	1868	1868	0
271	20240812	161300	21652540	1868	1868	1868	1868	0
272	20240812	161200	21652540	1868	1868	1868	1868	270
273	20240812	161100	21652540	1868	1868	1868	1868	0
274	20240812	161000	21652540	1868	1868	1868	1868	0
275	20240812	160900	21652540	1868	1868	1868	1868	0
276	20240812	160800	21652540	1868	1868	1868	1868	0
277	20240812	160700	21652540	1868	1868	1868	1868	0
278	20240812	160600	21652540	1868	1868	1868	1868	0
279	20240812	160500	21652540	1868	1868	1868	1868	0
280	20240812	160400	21652540	1868	1868	1868	1868	0
281	20240812	160300	21652540	1868	1868	1868	1868	0
282	20240812	160200	21652540	1868	1868	1868	1868	0
283	20240812	160100	21652540	1868	1868	1868	1868	0
284	20240812	160000	21652540	1868	1868	1868	1868	0
285	20240812	155900	21652540	1868	1868	1868	1868	0
286	20240812	155800	21652540	1868	1868	1868	1868	0
287	20240812	155700	21652540	1868	1868	1868	1868	0
288	20240812	155600	21652540	1868	1868	1868	1868	0
289	20240812	155500	21652540	1868	1868	1868	1868	0
290	20240812	155400	21652540	1868	1868	1868	1868	0
291	20240812	155300	21652540	1868	1868	1868	1868	0
292	20240812	155200	21652540	1868	1868	1868	1868	0
293	20240812	155100	21652540	1868	1868	1868	1868	0
294	20240812	155000	21652540	1868	1868	1868	1868	0
295	20240812	154900	21652540	1868	1868	1868	1868	0
296	20240812	154800	21652540	1868	1868	1868	1868	0
297	20240812	154700	21652540	1868	1868	1868	1868	0
298	20240812	154600	21652540	1868	1868	1868	1868	0
299	20240812	154500	21652540	1868	1868	1868	1868	0
300	20240812	154400	21652540	1868	1868	1868	1868	0
301	20240812	154300	21652540	1868	1868	1868	1868	0
302	20240812	154200	21652540	1868	1868	1868	1868	270
303	20240812	154100	21652540	1868	1868	1868	1868	0
304	20240812	154000	21652540	1868	1868	1868	1868	0
305	20240812	153900	21652540	1868	1868	1868	1868	0
306	20240812	153800	21652540	1868	1868	1868	1868	0
307	20240812	153700	21652540	1868	1868	1868	1868	0
308	20240812	153600	21652540	1868	1868	1868	1868	0
309	20240812	153500	21652540	1868	1868	1868	1868	0
310	20240812	153400	21652540	1868	1868	1868	1868	0
311	20240812	153300	21652540	1868	1868	1868	1868	0
312	20240812	153200	21652540	1868	1868	1868	1868	0
313	20240812	153100	21652540	1868	1868	1868	1868	0
314	20240812	153000	21652540	1868	1868	1868	1868	270
315	20240812	152900	21148180	1870	1870	1870	1870	0
316	20240812	152800	21148180	1870	1870	1870	1870	0
317	20240812	152700	21148180	1870	1870	1870	1870	0
318	20240812	152600	21148180	1870	1870	1870	1870	0
319	20240812	152500	21148180	1870	1870	1870	1870	0
320	20240812	152400	21148180	1870	1870	1870	1870	0
321	20240812	152300	21148180	1870	1870	1870	1870	0
322	20240812	152200	21148180	1870	1870	1870	1870	0
323	20240812	152100	21148180	1870	1870	1870	1870	0
324	20240812	152000	21148180	1870	1870	1870	1870	0
325	20240812	151900	21148180	1870	1870	1870	1870	0
326	20240812	151800	21148180	1870	1870	1870	1870	0
327	20240812	151700	21148180	1870	1870	1870	1870	1
328	20240812	151600	21146310	1870	1870	1870	1870	1
329	20240812	151500	21144440	1869	1869	1869	1869	1
330	20240812	151400	21142571	1870	1869	1870	1869	116
331	20240812	151300	20925707	1869	1869	1869	1869	0
332	20240812	151200	20925707	1869	1869	1869	1869	0
333	20240812	151100	20925707	1869	1869	1869	1869	0
334	20240812	151000	20925707	1869	1869	1869	1869	51
335	20240812	150900	20830388	1870	1870	1870	1870	0
336	20240812	150800	20830388	1870	1870	1870	1870	0
337	20240812	150700	20830388	1870	1870	1870	1870	7
338	20240812	150600	20817298	1869	1869	1869	1869	36
339	20240812	150500	20750014	1869	1869	1869	1869	0
340	20240812	150400	20750014	1869	1869	1869	1869	1
341	20240812	150300	20748145	1870	1870	1870	1870	16
342	20240812	150200	20718225	1870	1870	1870	1870	0
343	20240812	150100	20718225	1870	1870	1870	1870	0
344	20240812	150000	20718225	1870	1870	1870	1870	0
345	20240812	145900	20718225	1870	1870	1870	1870	0
346	20240812	145800	20718225	1870	1870	1870	1870	3
347	20240812	145700	20712615	1869	1869	1869	1869	0
348	20240812	145600	20712615	1869	1869	1869	1869	0
349	20240812	145500	20712615	1869	1869	1869	1869	0
350	20240812	145400	20712615	1869	1869	1869	1869	0
351	20240812	145300	20712615	1869	1869	1869	1869	0
352	20240812	145200	20712615	1869	1869	1869	1869	0
353	20240812	145100	20712615	1869	1869	1869	1869	0
354	20240812	145000	20712615	1869	1869	1869	1869	0
355	20240812	144900	20712615	1869	1869	1869	1869	0
356	20240812	144800	20712615	1869	1869	1869	1869	312
357	20240812	144700	20129487	1869	1869	1869	1869	0
358	20240812	144600	20129487	1869	1869	1869	1869	0
359	20240812	144500	20129487	1869	1869	1869	1869	0
360	20240812	144400	20129487	1869	1869	1869	1869	1
361	20240812	144300	20127618	1869	1869	1869	1869	1
362	20240812	144200	20125749	1869	1869	1869	1869	0
363	20240812	144100	20125749	1869	1869	1869	1869	0
364	20240812	144000	20125749	1869	1869	1869	1869	0
365	20240812	143900	20125749	1869	1869	1869	1869	0
366	20240812	143800	20125749	1869	1869	1869	1869	0
367	20240812	143700	20125749	1869	1869	1869	1869	0
368	20240812	143600	20125749	1869	1869	1869	1869	1
369	20240812	143500	20123880	1868	1868	1868	1868	0
370	20240812	143400	20123880	1868	1868	1868	1868	0
371	20240812	143300	20123880	1868	1868	1868	1868	0
372	20240812	143200	20123880	1868	1868	1868	1868	0
373	20240812	143100	20123880	1868	1868	1868	1868	0
374	20240812	143000	20123880	1868	1868	1868	1868	2
375	20240812	142900	20120144	1869	1869	1869	1869	0
376	20240812	142800	20120144	1869	1869	1869	1869	0
377	20240812	142700	20120144	1869	1869	1869	1869	188
378	20240812	142600	19768772	1869	1869	1869	1869	10
379	20240812	142500	19750082	1870	1870	1870	1870	0
380	20240812	142400	19750082	1870	1870	1870	1870	0
381	20240812	142300	19750082	1870	1870	1870	1870	0
382	20240812	142200	19750082	1870	1870	1870	1870	2
383	20240812	142100	19746342	1869	1869	1869	1869	0
384	20240812	142000	19746342	1869	1869	1869	1869	0
385	20240812	141900	19746342	1869	1869	1869	1869	0
386	20240812	141800	19746342	1869	1869	1869	1869	0
387	20240812	141700	19746342	1869	1869	1869	1869	0
388	20240812	141600	19746342	1869	1869	1869	1869	5
389	20240812	141500	19736997	1869	1869	1869	1869	0
390	20240812	141400	19736997	1869	1869	1869	1869	0
391	20240812	141300	19736997	1869	1869	1869	1869	0
392	20240812	141200	19736997	1869	1869	1869	1869	0
393	20240812	141100	19736997	1869	1869	1869	1869	0
394	20240812	141000	19736997	1869	1869	1869	1869	0
395	20240812	140900	19736997	1869	1869	1869	1869	0
396	20240812	140800	19736997	1869	1869	1869	1869	0
397	20240812	140700	19736997	1869	1869	1869	1869	0
398	20240812	140600	19736997	1869	1869	1869	1869	0
399	20240812	140500	19736997	1869	1869	1869	1869	0
400	20240812	140400	19736997	1869	1869	1869	1869	0
401	20240812	140300	19736997	1869	1869	1869	1869	0
402	20240812	140200	19736997	1869	1869	1869	1869	0
403	20240812	140100	19736997	1869	1869	1869	1869	0
404	20240812	140000	19736997	1869	1869	1869	1869	0
405	20240812	135900	19736997	1869	1869	1869	1869	3
406	20240812	135800	19731390	1869	1869	1869	1869	1
407	20240812	135700	19729521	1869	1869	1869	1869	1
408	20240812	135600	19727652	1869	1869	1869	1869	0
409	20240812	135500	19727652	1869	1869	1869	1869	0
410	20240812	135400	19727652	1869	1869	1869	1869	0
411	20240812	135300	19727652	1869	1869	1869	1869	0
412	20240812	135200	19727652	1869	1869	1869	1869	0
413	20240812	135100	19727652	1869	1869	1869	1869	0
414	20240812	135000	19727652	1869	1869	1869	1869	14
415	20240812	134900	19701486	1869	1869	1869	1869	0
416	20240812	134800	19701486	1869	1869	1869	1869	286
417	20240812	134700	19166952	1869	1869	1869	1869	12
418	20240812	134600	19144524	1868	1868	1868	1868	528
419	20240812	134500	18158220	1868	1868	1868	1868	400
420	20240812	134400	17411020	1868	1868	1868	1868	0
421	20240812	134300	17411020	1868	1868	1868	1868	1
422	20240812	134200	17409152	1867	1867	1867	1867	0
423	20240812	134100	17409152	1867	1867	1867	1867	0
424	20240812	134000	17409152	1867	1867	1867	1867	50
425	20240812	133900	17315802	1868	1868	1868	1868	0
426	20240812	133800	17315802	1868	1868	1868	1868	0
427	20240812	133700	17315802	1868	1868	1868	1868	1
428	20240812	133600	17313934	1867	1867	1867	1867	0
429	20240812	133500	17313934	1867	1867	1867	1867	50
430	20240812	133400	17220584	1867	1867	1867	1867	199
431	20240812	133300	16849051	1867	1867	1867	1867	301
432	20240812	133200	16287084	1867	1867	1867	1867	0
433	20240812	133100	16287084	1867	1867	1867	1867	0
434	20240812	133000	16287084	1867	1867	1867	1867	0
435	20240812	132900	16287084	1867	1867	1867	1867	1
436	20240812	132800	16285217	1867	1867	1867	1867	3
437	20240812	132700	16279616	1867	1867	1867	1867	1
438	20240812	132600	16277749	1868	1868	1868	1868	0
439	20240812	132500	16277749	1868	1868	1868	1868	0
440	20240812	132400	16277749	1868	1868	1868	1868	0
441	20240812	132300	16277749	1868	1868	1868	1868	0
442	20240812	132200	16277749	1868	1867	1868	1867	10
443	20240812	132100	16259071	1868	1868	1868	1868	0
444	20240812	132000	16259071	1868	1868	1868	1868	0
445	20240812	131900	16259071	1868	1868	1868	1868	0
446	20240812	131800	16259071	1868	1868	1868	1868	0
447	20240812	131700	16259071	1868	1866	1868	1866	4
448	20240812	131600	16251603	1866	1865	1866	1865	2
449	20240812	131500	16247872	1867	1867	1867	1867	1
450	20240812	131400	16246005	1867	1867	1867	1867	0
451	20240812	131300	16246005	1867	1867	1867	1867	0
452	20240812	131200	16246005	1867	1867	1867	1867	5
453	20240812	131100	16236670	1867	1867	1867	1867	0
454	20240812	131000	16236670	1867	1867	1867	1867	0
455	20240812	130900	16236670	1867	1867	1867	1867	0
456	20240812	130800	16236670	1867	1867	1867	1867	0
457	20240812	130700	16236670	1867	1867	1867	1867	0
458	20240812	130600	16236670	1867	1867	1867	1867	0
459	20240812	130500	16236670	1867	1867	1867	1867	0
460	20240812	130400	16236670	1867	1867	1867	1867	1
461	20240812	130300	16234803	1867	1867	1867	1867	0
462	20240812	130200	16234803	1867	1867	1867	1867	0
463	20240812	130100	16234803	1867	1867	1867	1867	1
464	20240812	130000	16232936	1867	1867	1867	1867	1
465	20240812	125900	16231069	1866	1866	1866	1866	0
466	20240812	125800	16231069	1866	1866	1866	1866	0
467	20240812	125700	16231069	1866	1866	1866	1866	0
468	20240812	125600	16231069	1866	1866	1866	1866	0
469	20240812	125500	16231069	1866	1866	1866	1866	1
470	20240812	125400	16229203	1866	1866	1866	1866	0
471	20240812	125300	16229203	1866	1866	1866	1866	0
472	20240812	125200	16229203	1866	1866	1866	1866	1
473	20240812	125100	16227337	1865	1865	1865	1865	0
474	20240812	125000	16227337	1865	1865	1865	1865	0
475	20240812	124900	16227337	1865	1865	1865	1865	222
476	20240812	124800	15813307	1865	1865	1865	1865	0
477	20240812	124700	15813307	1865	1865	1865	1865	0
478	20240812	124600	15813307	1865	1865	1865	1865	0
479	20240812	124500	15813307	1865	1865	1865	1865	0
480	20240812	124400	15813307	1865	1865	1865	1865	0
481	20240812	124300	15813307	1865	1865	1865	1865	0
482	20240812	124200	15813307	1865	1865	1865	1865	0
483	20240812	124100	15813307	1865	1865	1865	1865	0
484	20240812	124000	15813307	1865	1865	1865	1865	0
485	20240812	123900	15813307	1865	1865	1865	1865	0
486	20240812	123800	15813307	1865	1865	1865	1865	0
487	20240812	123700	15813307	1865	1865	1865	1865	0
488	20240812	123600	15813307	1865	1865	1865	1865	0
489	20240812	123500	15813307	1865	1865	1865	1865	0
490	20240812	123400	15813307	1865	1865	1865	1865	0
491	20240812	123300	15813307	1865	1865	1865	1865	0
492	20240812	123200	15813307	1865	1865	1865	1865	0
493	20240812	123100	15813307	1865	1865	1865	1865	0
494	20240812	123000	15813307	1865	1865	1865	1865	1
495	20240812	122900	15811442	1865	1865	1865	1865	1
496	20240812	122800	15809577	1861	1861	1861	1861	0
497	20240812	122700	15809577	1861	1861	1861	1861	0
498	20240812	122600	15809577	1861	1861	1861	1861	0
499	20240812	122500	15809577	1861	1865	1865	1861	6
500	20240812	122400	15798401	1864	1864	1864	1864	2
501	20240812	122300	15794673	1865	1865	1865	1865	0
502	20240812	122200	15794673	1865	1865	1865	1865	0
503	20240812	122100	15794673	1865	1865	1865	1865	0
504	20240812	122000	15794673	1865	1867	1867	1865	218
505	20240812	121900	15388101	1865	1865	1865	1865	3
506	20240812	121800	15382506	1867	1867	1867	1867	0
507	20240812	121700	15382506	1867	1867	1867	1867	0
508	20240812	121600	15382506	1867	1867	1867	1867	1
509	20240812	121500	15380639	1867	1867	1867	1867	6
510	20240812	121400	15369437	1867	1867	1867	1867	0
511	20240812	121300	15369437	1867	1867	1867	1867	0
512	20240812	121200	15369437	1867	1867	1867	1867	0
513	20240812	121100	15369437	1867	1867	1867	1867	0
514	20240812	121000	15369437	1867	1867	1867	1867	0
515	20240812	120900	15369437	1867	1867	1867	1867	0
516	20240812	120800	15369437	1867	1867	1867	1867	0
517	20240812	120700	15369437	1867	1867	1867	1867	7
518	20240812	120600	15356368	1867	1867	1867	1867	0
519	20240812	120500	15356368	1867	1867	1867	1867	0
520	20240812	120400	15356368	1867	1867	1867	1867	0
521	20240812	120300	15356368	1867	1867	1867	1867	0
522	20240812	120200	15356368	1867	1867	1867	1867	26
523	20240812	120100	15307826	1867	1867	1867	1867	0
524	20240812	120000	15307826	1867	1867	1867	1867	0
525	20240812	115900	15307826	1867	1867	1867	1867	0
526	20240812	115800	15307826	1867	1867	1867	1867	0
527	20240812	115700	15307826	1867	1867	1867	1867	50
528	20240812	115600	15214476	1865	1865	1865	1865	0
529	20240812	115500	15214476	1865	1865	1865	1865	0
530	20240812	115400	15214476	1865	1865	1865	1865	0
531	20240812	115300	15214476	1865	1865	1865	1865	0
532	20240812	115200	15214476	1865	1865	1865	1865	0
533	20240812	115100	15214476	1865	1865	1865	1865	0
534	20240812	115000	15214476	1865	1865	1865	1865	0
535	20240812	114900	15214476	1865	1865	1865	1865	0
536	20240812	114800	15214476	1865	1865	1865	1865	48
537	20240812	114700	15124956	1865	1865	1865	1865	0
538	20240812	114600	15124956	1865	1865	1865	1865	0
539	20240812	114500	15124956	1865	1865	1865	1865	0
540	20240812	114400	15124956	1865	1868	1868	1865	281
541	20240812	114300	14600087	1869	1869	1869	1869	0
542	20240812	114200	14600087	1869	1869	1869	1869	0
543	20240812	114100	14600087	1869	1869	1869	1869	0
544	20240812	114000	14600087	1869	1869	1869	1869	0
545	20240812	113900	14600087	1869	1869	1869	1869	0
546	20240812	113800	14600087	1869	1869	1869	1869	0
547	20240812	113700	14600087	1869	1869	1869	1869	0
548	20240812	113600	14600087	1869	1869	1869	1869	0
549	20240812	113500	14600087	1869	1869	1869	1869	0
550	20240812	113400	14600087	1869	1869	1869	1869	1
551	20240812	113300	14598218	1869	1869	1869	1869	0
552	20240812	113200	14598218	1869	1869	1869	1869	0
553	20240812	113100	14598218	1869	1869	1869	1869	0
554	20240812	113000	14598218	1869	1869	1869	1869	0
555	20240812	112900	14598218	1869	1869	1869	1869	3
556	20240812	112800	14592611	1870	1870	1870	1870	0
557	20240812	112700	14592611	1870	1870	1870	1870	0
558	20240812	112600	14592611	1870	1870	1870	1870	0
559	20240812	112500	14592611	1870	1870	1870	1870	0
560	20240812	112400	14592611	1870	1870	1870	1870	0
561	20240812	112300	14592611	1870	1870	1870	1870	0
562	20240812	112200	14592611	1870	1870	1870	1870	0
563	20240812	112100	14592611	1870	1870	1870	1870	79
564	20240812	112000	14444881	1870	1870	1870	1870	29
565	20240812	111900	14390651	1870	1870	1870	1870	9
566	20240812	111800	14373821	1870	1870	1870	1870	1
567	20240812	111700	14371951	1870	1870	1870	1870	0
568	20240812	111600	14371951	1870	1870	1870	1870	0
569	20240812	111500	14371951	1870	1870	1870	1870	0
570	20240812	111400	14371951	1870	1870	1870	1870	0
571	20240812	111300	14371951	1870	1870	1870	1870	520
572	20240812	111200	13399551	1870	1870	1870	1870	476
573	20240812	111100	12509431	1872	1872	1872	1872	0
574	20240812	111000	12509431	1872	1872	1872	1872	0
575	20240812	110900	12509431	1872	1872	1872	1872	0
576	20240812	110800	12509431	1872	1871	1872	1871	3
577	20240812	110700	12503816	1871	1871	1871	1871	0
578	20240812	110600	12503816	1871	1871	1871	1871	0
579	20240812	110500	12503816	1871	1871	1871	1871	1
580	20240812	110400	12501945	1870	1870	1870	1870	0
581	20240812	110300	12501945	1870	1869	1870	1869	172
582	20240812	110200	12180361	1870	1870	1870	1870	0
583	20240812	110100	12180361	1870	1870	1870	1870	53
584	20240812	110000	12081251	1870	1870	1870	1870	0
585	20240812	105900	12081251	1870	1870	1870	1870	0
586	20240812	105800	12081251	1870	1870	1870	1870	100
587	20240812	105700	11894251	1870	1870	1870	1870	0
588	20240812	105600	11894251	1870	1870	1870	1870	2
589	20240812	105500	11890511	1870	1870	1870	1870	0
590	20240812	105400	11890511	1870	1870	1870	1870	0
591	20240812	105300	11890511	1870	1870	1870	1870	0
592	20240812	105200	11890511	1870	1870	1870	1870	1
593	20240812	105100	11888641	1870	1870	1870	1870	87
594	20240812	105000	11725951	1870	1861	1870	1861	310
595	20240812	104900	11147898	1861	1861	1861	1861	0
596	20240812	104800	11147898	1861	1861	1861	1861	0
597	20240812	104700	11147898	1861	1861	1861	1861	0
598	20240812	104600	11147898	1861	1861	1861	1861	0
599	20240812	104500	11147898	1861	1861	1861	1861	0
600	20240812	104400	11147898	1861	1861	1861	1861	0
601	20240812	104300	11147898	1861	1861	1861	1861	0
602	20240812	104200	11147898	1861	1861	1861	1861	1
603	20240812	104100	11146037	1861	1861	1861	1861	0
604	20240812	104000	11146037	1861	1861	1861	1861	0
605	20240812	103900	11146037	1861	1861	1861	1861	0
606	20240812	103800	11146037	1861	1861	1861	1861	0
607	20240812	103700	11146037	1861	1861	1861	1861	0
608	20240812	103600	11146037	1861	1861	1861	1861	0
609	20240812	103500	11146037	1861	1861	1861	1861	0
610	20240812	103400	11146037	1861	1861	1861	1861	0
611	20240812	103300	11146037	1861	1861	1861	1861	1
612	20240812	103200	11144176	1860	1860	1860	1860	0
613	20240812	103100	11144176	1860	1860	1860	1860	0
614	20240812	103000	11144176	1860	1860	1860	1860	0
615	20240812	102900	11144176	1860	1860	1860	1860	0
616	20240812	102800	11144176	1860	1860	1860	1860	0
617	20240812	102700	11144176	1860	1860	1860	1860	2
618	20240812	102600	11140456	1860	1860	1860	1860	0
619	20240812	102500	11140456	1860	1854	1860	1854	221
620	20240812	102400	10729802	1853	1853	1853	1853	0
621	20240812	102300	10729802	1853	1853	1853	1853	1
622	20240812	102200	10727949	1852	1852	1852	1852	0
623	20240812	102100	10727949	1852	1852	1852	1852	0
624	20240812	102000	10727949	1852	1852	1852	1852	0
625	20240812	101900	10727949	1852	1852	1852	1852	0
626	20240812	101800	10727949	1852	1852	1852	1852	1
627	20240812	101700	10726097	1851	1851	1851	1851	0
628	20240812	101600	10726097	1851	1851	1851	1851	0
629	20240812	101500	10726097	1851	1851	1851	1851	0
630	20240812	101400	10726097	1851	1851	1851	1851	0
631	20240812	101300	10726097	1851	1851	1851	1851	0
632	20240812	101200	10726097	1851	1851	1851	1851	0
633	20240812	101100	10726097	1851	1851	1851	1851	0
634	20240812	101000	10726097	1851	1851	1851	1851	1
635	20240812	100900	10724246	1850	1837	1850	1836	39
636	20240812	100800	10652626	1838	1854	1855	1838	14
637	20240812	100700	10626809	1854	1854	1855	1854	399
638	20240812	100600	9887062	1854	1854	1854	1839	21
639	20240812	100500	9848226	1854	1854	1854	1854	1
640	20240812	100400	9846372	1854	1854	1854	1854	0
641	20240812	100300	9846372	1854	1854	1854	1854	0
642	20240812	100200	9846372	1854	1853	1854	1853	9
643	20240812	100100	9829694	1853	1853	1853	1853	11
644	20240812	100000	9809311	1854	1854	1854	1854	0
645	20240812	095900	9809311	1854	1854	1854	1854	0
646	20240812	095800	9809311	1854	1854	1854	1854	0
647	20240812	095700	9809311	1854	1855	1855	1854	2
648	20240812	095600	9805602	1854	1854	1854	1854	2
649	20240812	095500	9801894	1855	1854	1855	1854	5
650	20240812	095400	9792622	1858	1858	1858	1858	0
651	20240812	095300	9792622	1858	1858	1858	1858	0
652	20240812	095200	9792622	1858	1858	1858	1858	0
653	20240812	095100	9792622	1858	1850	1858	1850	98
654	20240812	095000	9610797	1850	1847	1850	1847	135
655	20240812	094900	9361328	1848	1848	1848	1848	0
656	20240812	094800	9361328	1848	1848	1848	1848	4
657	20240812	094700	9353936	1848	1848	1848	1848	0
658	20240812	094600	9353936	1848	1848	1848	1848	0
659	20240812	094500	9353936	1848	1839	1848	1839	2427
660	20240812	094400	4886291	1839	1839	1839	1839	110
661	20240812	094300	4684001	1839	1839	1839	1839	0
662	20240812	094200	4684001	1839	1838	1839	1838	109
663	20240812	094100	4483559	1839	1837	1839	1837	7
664	20240812	094000	4470696	1836	1836	1836	1836	1
665	20240812	093900	4468860	1836	1836	1836	1836	0
666	20240812	093800	4468860	1836	1836	1836	1836	0
667	20240812	093700	4468860	1836	1836	1836	1836	9
668	20240812	093600	4452336	1835	1835	1835	1835	825
669	20240812	093500	2938461	1835	1835	1835	1835	1
670	20240812	093400	2936626	1827	1827	1827	1827	0
671	20240812	093300	2936626	1827	1827	1827	1827	0
672	20240812	093200	2936626	1827	1827	1827	1827	0
673	20240812	093100	2936626	1827	1827	1827	1827	0
674	20240812	093000	2936626	1827	1827	1827	1827	0
675	20240812	092900	2936626	1827	1827	1827	1827	0
676	20240812	092800	2936626	1827	1828	1828	1827	500
677	20240812	092700	2023054	1837	1837	1837	1837	0
678	20240812	092600	2023054	1837	1837	1837	1837	0
679	20240812	092500	2023054	1837	1837	1837	1837	0
680	20240812	092400	2023054	1837	1828	1837	1828	48
681	20240812	092300	1935220	1828	1828	1828	1828	0
682	20240812	092200	1935220	1828	1838	1838	1828	16
683	20240812	092100	1905872	1838	1838	1838	1838	0
684	20240812	092000	1905872	1838	1828	1838	1828	372
685	20240812	091900	1225420	1828	1827	1828	1827	104
686	20240812	091800	1035404	1827	1827	1827	1827	0
687	20240812	091700	1035404	1827	1827	1827	1827	0
688	20240812	091600	1035404	1827	1827	1827	1827	0
689	20240812	091500	1035404	1827	1827	1827	1827	1
690	20240812	091400	1033577	1827	1827	1827	1827	0
691	20240812	091300	1033577	1827	1827	1827	1827	100
692	20240812	091200	850877	1827	1827	1827	1827	0
693	20240812	091100	850877	1827	1827	1827	1827	30
694	20240812	091000	796067	1827	1827	1827	1827	0
695	20240812	090900	796067	1827	1827	1827	1827	1
696	20240812	090800	794240	1827	1827	1827	1827	200
697	20240812	090700	428840	1827	1827	1827	1827	150
698	20240812	090600	154790	1826	1826	1826	1826	0
699	20240812	090500	154790	1826	1820	1826	1820	64
700	20240812	090400	38067	1820	1819	1820	1819	2
701	20240812	090300	34428	1812	1812	1812	1812	0
702	20240812	090200	34428	1812	1812	1812	1812	0
703	20240812	090100	34428	1812	1812	1812	1812	0
704	20240812	090000	34428	1812	1812	1812	1812	19