KissMeData/026040/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190900	15813295	1908	1908	1908	1908	52
3	20240802	190800	15813295	1908	1908	1908	1908	0
4	20240802	190700	15813295	1908	1908	1908	1908	0
5	20240802	190600	15813295	1908	1908	1908	1908	0
6	20240802	190500	15813295	1908	1908	1908	1908	0
7	20240802	190400	15813295	1908	1908	1908	1908	0
8	20240802	190300	15813295	1908	1908	1908	1908	0
9	20240802	190200	15813295	1908	1908	1908	1908	0
10	20240802	190100	15813295	1908	1908	1908	1908	0
11	20240802	190000	15813295	1908	1908	1908	1908	0
12	20240802	185900	15813295	1908	1908	1908	1908	0
13	20240802	185800	15813295	1908	1908	1908	1908	0
14	20240802	185700	15813295	1908	1908	1908	1908	0
15	20240802	185600	15813295	1908	1908	1908	1908	0
16	20240802	185500	15813295	1908	1908	1908	1908	0
17	20240802	185400	15813295	1908	1908	1908	1908	0
18	20240802	185300	15813295	1908	1908	1908	1908	0
19	20240802	185200	15813295	1908	1908	1908	1908	0
20	20240802	185100	15813295	1908	1908	1908	1908	0
21	20240802	185000	15813295	1908	1908	1908	1908	0
22	20240802	184900	15813295	1908	1908	1908	1908	0
23	20240802	184800	15813295	1908	1908	1908	1908	0
24	20240802	184700	15813295	1908	1908	1908	1908	0
25	20240802	184600	15813295	1908	1908	1908	1908	0
26	20240802	184500	15813295	1908	1908	1908	1908	0
27	20240802	184400	15813295	1908	1908	1908	1908	0
28	20240802	184300	15813295	1908	1908	1908	1908	0
29	20240802	184200	15813295	1908	1908	1908	1908	0
30	20240802	184100	15813295	1908	1908	1908	1908	0
31	20240802	184000	15813295	1908	1908	1908	1908	0
32	20240802	183900	15813295	1908	1908	1908	1908	52
33	20240802	183800	15813295	1908	1908	1908	1908	0
34	20240802	183700	15813295	1908	1908	1908	1908	0
35	20240802	183600	15813295	1908	1908	1908	1908	0
36	20240802	183500	15813295	1908	1908	1908	1908	0
37	20240802	183400	15813295	1908	1908	1908	1908	0
38	20240802	183300	15813295	1908	1908	1908	1908	0
39	20240802	183200	15813295	1908	1908	1908	1908	0
40	20240802	183100	15813295	1908	1908	1908	1908	0
41	20240802	183000	15813295	1908	1908	1908	1908	0
42	20240802	182900	15813295	1908	1908	1908	1908	0
43	20240802	182800	15813295	1908	1908	1908	1908	0
44	20240802	182700	15813295	1908	1908	1908	1908	0
45	20240802	182600	15813295	1908	1908	1908	1908	0
46	20240802	182500	15813295	1908	1908	1908	1908	0
47	20240802	182400	15813295	1908	1908	1908	1908	0
48	20240802	182300	15813295	1908	1908	1908	1908	0
49	20240802	182200	15813295	1908	1908	1908	1908	0
50	20240802	182100	15813295	1908	1908	1908	1908	0
51	20240802	182000	15813295	1908	1908	1908	1908	0
52	20240802	181900	15813295	1908	1908	1908	1908	0
53	20240802	181800	15813295	1908	1908	1908	1908	0
54	20240802	181700	15813295	1908	1908	1908	1908	0
55	20240802	181600	15813295	1908	1908	1908	1908	0
56	20240802	181500	15813295	1908	1908	1908	1908	0
57	20240802	181400	15813295	1908	1908	1908	1908	0
58	20240802	181300	15813295	1908	1908	1908	1908	0
59	20240802	181200	15813295	1908	1908	1908	1908	0
60	20240802	181100	15813295	1908	1908	1908	1908	0
61	20240802	181000	15813295	1908	1908	1908	1908	0
62	20240802	180900	15813295	1908	1908	1908	1908	52
63	20240802	180800	15813295	1908	1908	1908	1908	0
64	20240802	180700	15813295	1908	1908	1908	1908	0
65	20240802	180600	15813295	1908	1908	1908	1908	0
66	20240802	180500	15813295	1908	1908	1908	1908	0
67	20240802	180400	15813295	1908	1908	1908	1908	0
68	20240802	180300	15813295	1908	1908	1908	1908	0
69	20240802	180200	15813295	1908	1908	1908	1908	0
70	20240802	180100	15813295	1908	1908	1908	1908	0
71	20240802	180000	15813295	1908	1908	1908	1908	0
72	20240802	175900	15813295	1908	1908	1908	1908	0
73	20240802	175800	15813295	1908	1908	1908	1908	0
74	20240802	175700	15813295	1908	1908	1908	1908	0
75	20240802	175600	15813295	1908	1908	1908	1908	0
76	20240802	175500	15813295	1908	1908	1908	1908	0
77	20240802	175400	15813295	1908	1908	1908	1908	0
78	20240802	175300	15813295	1908	1908	1908	1908	0
79	20240802	175200	15813295	1908	1908	1908	1908	0
80	20240802	175100	15813295	1908	1908	1908	1908	0
81	20240802	175000	15813295	1908	1908	1908	1908	0
82	20240802	174900	15813295	1908	1908	1908	1908	0
83	20240802	174800	15813295	1908	1908	1908	1908	0
84	20240802	174700	15813295	1908	1908	1908	1908	0
85	20240802	174600	15813295	1908	1908	1908	1908	0
86	20240802	174500	15813295	1908	1908	1908	1908	0
87	20240802	174400	15813295	1908	1908	1908	1908	0
88	20240802	174300	15813295	1908	1908	1908	1908	0
89	20240802	174200	15813295	1908	1908	1908	1908	0
90	20240802	174100	15813295	1908	1908	1908	1908	0
91	20240802	174000	15813295	1908	1908	1908	1908	0
92	20240802	173900	15813295	1908	1908	1908	1908	52
93	20240802	173800	15813295	1908	1908	1908	1908	0
94	20240802	173700	15813295	1908	1908	1908	1908	0
95	20240802	173600	15813295	1908	1908	1908	1908	0
96	20240802	173500	15813295	1908	1908	1908	1908	0
97	20240802	173400	15813295	1908	1908	1908	1908	0
98	20240802	173300	15813295	1908	1908	1908	1908	0
99	20240802	173200	15813295	1908	1908	1908	1908	0
100	20240802	173100	15813295	1908	1908	1908	1908	0
101	20240802	173000	15813295	1908	1908	1908	1908	0
102	20240802	172900	15813295	1908	1908	1908	1908	0
103	20240802	172800	15813295	1908	1908	1908	1908	0
104	20240802	172700	15813295	1908	1908	1908	1908	0
105	20240802	172600	15813295	1908	1908	1908	1908	0
106	20240802	172500	15813295	1908	1908	1908	1908	0
107	20240802	172400	15813295	1908	1908	1908	1908	0
108	20240802	172300	15813295	1908	1908	1908	1908	0
109	20240802	172200	15813295	1908	1908	1908	1908	0
110	20240802	172100	15813295	1908	1908	1908	1908	0
111	20240802	172000	15813295	1908	1908	1908	1908	0
112	20240802	171900	15813295	1908	1908	1908	1908	0
113	20240802	171800	15813295	1908	1908	1908	1908	0
114	20240802	171700	15813295	1908	1908	1908	1908	0
115	20240802	171600	15813295	1908	1908	1908	1908	0
116	20240802	171500	15813295	1908	1908	1908	1908	0
117	20240802	171400	15813295	1908	1908	1908	1908	0
118	20240802	171300	15813295	1908	1908	1908	1908	0
119	20240802	171200	15813295	1908	1908	1908	1908	0
120	20240802	171100	15813295	1908	1908	1908	1908	0
121	20240802	171000	15813295	1908	1908	1908	1908	0
122	20240802	170900	15813295	1908	1908	1908	1908	52
123	20240802	170800	15813295	1908	1908	1908	1908	0
124	20240802	170700	15813295	1908	1908	1908	1908	0
125	20240802	170600	15813295	1908	1908	1908	1908	0
126	20240802	170500	15813295	1908	1908	1908	1908	0
127	20240802	170400	15813295	1908	1908	1908	1908	0
128	20240802	170300	15813295	1908	1908	1908	1908	0
129	20240802	170200	15813295	1908	1908	1908	1908	0
130	20240802	170100	15813295	1908	1908	1908	1908	0
131	20240802	170000	15813295	1908	1908	1908	1908	0
132	20240802	165900	15813295	1908	1908	1908	1908	0
133	20240802	165800	15813295	1908	1908	1908	1908	0
134	20240802	165700	15813295	1908	1908	1908	1908	0
135	20240802	165600	15813295	1908	1908	1908	1908	0
136	20240802	165500	15813295	1908	1908	1908	1908	0
137	20240802	165400	15813295	1908	1908	1908	1908	0
138	20240802	165300	15813295	1908	1908	1908	1908	0
139	20240802	165200	15813295	1908	1908	1908	1908	0
140	20240802	165100	15813295	1908	1908	1908	1908	0
141	20240802	165000	15813295	1908	1908	1908	1908	0
142	20240802	164900	15813295	1908	1908	1908	1908	0
143	20240802	164800	15813295	1908	1908	1908	1908	0
144	20240802	164700	15813295	1908	1908	1908	1908	0
145	20240802	164600	15813295	1908	1908	1908	1908	0
146	20240802	164500	15813295	1908	1908	1908	1908	0
147	20240802	164400	15813295	1908	1908	1908	1908	0
148	20240802	164300	15813295	1908	1908	1908	1908	0
149	20240802	164200	15813295	1908	1908	1908	1908	0
150	20240802	164100	15813295	1908	1908	1908	1908	0
151	20240802	164000	15813295	1908	1908	1908	1908	0
152	20240802	163900	15813295	1908	1908	1908	1908	52
153	20240802	163800	15813295	1908	1908	1908	1908	0
154	20240802	163700	15813295	1908	1908	1908	1908	0
155	20240802	163600	15813295	1908	1908	1908	1908	0
156	20240802	163500	15813295	1908	1908	1908	1908	0
157	20240802	163400	15813295	1908	1908	1908	1908	0
158	20240802	163300	15813295	1908	1908	1908	1908	0
159	20240802	163200	15813295	1908	1908	1908	1908	0
160	20240802	163100	15813295	1908	1908	1908	1908	0
161	20240802	163000	15813295	1908	1908	1908	1908	0
162	20240802	162900	15813295	1908	1908	1908	1908	0
163	20240802	162800	15813295	1908	1908	1908	1908	0
164	20240802	162700	15813295	1908	1908	1908	1908	0
165	20240802	162600	15813295	1908	1908	1908	1908	0
166	20240802	162500	15813295	1908	1908	1908	1908	0
167	20240802	162400	15813295	1908	1908	1908	1908	0
168	20240802	162300	15813295	1908	1908	1908	1908	0
169	20240802	162200	15813295	1908	1908	1908	1908	0
170	20240802	162100	15813295	1908	1908	1908	1908	0
171	20240802	162000	15813295	1908	1908	1908	1908	0
172	20240802	161900	15813295	1908	1908	1908	1908	0
173	20240802	161800	15813295	1908	1908	1908	1908	0
174	20240802	161700	15813295	1908	1908	1908	1908	0
175	20240802	161600	15813295	1908	1908	1908	1908	0
176	20240802	161500	15813295	1908	1908	1908	1908	0
177	20240802	161400	15813295	1908	1908	1908	1908	0
178	20240802	161300	15813295	1908	1908	1908	1908	0
179	20240802	161200	15813295	1908	1908	1908	1908	0
180	20240802	161100	15813295	1908	1908	1908	1908	0
181	20240802	161000	15813295	1908	1908	1908	1908	0
182	20240802	160900	15813295	1908	1908	1908	1908	52
183	20240802	160800	15813295	1908	1908	1908	1908	0
184	20240802	160700	15813295	1908	1908	1908	1908	0
185	20240802	160600	15813295	1908	1908	1908	1908	0
186	20240802	160500	15813295	1908	1908	1908	1908	0
187	20240802	160400	15813295	1908	1908	1908	1908	0
188	20240802	160300	15813295	1908	1908	1908	1908	0
189	20240802	160200	15813295	1908	1908	1908	1908	0
190	20240802	160100	15813295	1908	1908	1908	1908	0
191	20240802	160000	15813295	1908	1908	1908	1908	0
192	20240802	155900	15813295	1908	1908	1908	1908	0
193	20240802	155800	15813295	1908	1908	1908	1908	0
194	20240802	155700	15813295	1908	1908	1908	1908	0
195	20240802	155600	15813295	1908	1908	1908	1908	0
196	20240802	155500	15813295	1908	1908	1908	1908	0
197	20240802	155400	15813295	1908	1908	1908	1908	0
198	20240802	155300	15813295	1908	1908	1908	1908	0
199	20240802	155200	15813295	1908	1908	1908	1908	0
200	20240802	155100	15813295	1908	1908	1908	1908	0
201	20240802	155000	15813295	1908	1908	1908	1908	0
202	20240802	154900	15813295	1908	1908	1908	1908	0
203	20240802	154800	15813295	1908	1908	1908	1908	0
204	20240802	154700	15813295	1908	1908	1908	1908	0
205	20240802	154600	15813295	1908	1908	1908	1908	0
206	20240802	154500	15813295	1908	1908	1908	1908	0
207	20240802	154400	15813295	1908	1908	1908	1908	0
208	20240802	154300	15813295	1908	1908	1908	1908	0
209	20240802	154200	15813295	1908	1908	1908	1908	0
210	20240802	154100	15813295	1908	1908	1908	1908	0
211	20240802	154000	15813295	1908	1908	1908	1908	0
212	20240802	153900	15813295	1908	1908	1908	1908	52
213	20240802	153800	15813295	1908	1908	1908	1908	0
214	20240802	153700	15813295	1908	1908	1908	1908	0
215	20240802	153600	15813295	1908	1908	1908	1908	0
216	20240802	153500	15813295	1908	1908	1908	1908	0
217	20240802	153400	15813295	1908	1908	1908	1908	0
218	20240802	153300	15813295	1908	1908	1908	1908	0
219	20240802	153200	15813295	1908	1908	1908	1908	0
220	20240802	153100	15813295	1908	1908	1908	1908	0
221	20240802	153000	15813295	1908	1908	1908	1908	52
222	20240802	152900	15714079	1918	1918	1918	1918	0
223	20240802	152800	15714079	1918	1918	1918	1918	0
224	20240802	152700	15714079	1918	1918	1918	1918	0
225	20240802	152600	15714079	1918	1918	1918	1918	0
226	20240802	152500	15714079	1918	1918	1918	1918	0
227	20240802	152400	15714079	1918	1918	1918	1918	0
228	20240802	152300	15714079	1918	1918	1918	1918	0
229	20240802	152200	15714079	1918	1918	1918	1918	0
230	20240802	152100	15714079	1918	1918	1918	1918	0
231	20240802	152000	15714079	1918	1918	1918	1918	0
232	20240802	151900	15714079	1918	1918	1918	1918	0
233	20240802	151800	15714079	1918	1918	1918	1918	0
234	20240802	151700	15714079	1918	1918	1918	1918	0
235	20240802	151600	15714079	1918	1918	1918	1918	8
236	20240802	151500	15698735	1908	1908	1908	1908	0
237	20240802	151400	15698735	1908	1908	1908	1908	0
238	20240802	151300	15698735	1908	1909	1909	1908	90
239	20240802	151200	15526951	1920	1920	1920	1920	0
240	20240802	151100	15526951	1920	1920	1920	1920	0
241	20240802	151000	15526951	1920	1920	1920	1920	0
242	20240802	150900	15526951	1920	1920	1920	1920	0
243	20240802	150800	15526951	1920	1920	1920	1920	0
244	20240802	150700	15526951	1920	1920	1920	1920	6
245	20240802	150600	15515431	1920	1920	1920	1920	0
246	20240802	150500	15515431	1920	1920	1920	1920	1
247	20240802	150400	15513511	1922	1922	1922	1922	0
248	20240802	150300	15513511	1922	1922	1922	1922	0
249	20240802	150200	15513511	1922	1922	1922	1922	0
250	20240802	150100	15513511	1922	1922	1922	1922	0
251	20240802	150000	15513511	1922	1922	1922	1922	0
252	20240802	145900	15513511	1922	1922	1922	1922	0
253	20240802	145800	15513511	1922	1922	1922	1922	0
254	20240802	145700	15513511	1922	1922	1922	1922	0
255	20240802	145600	15513511	1922	1922	1922	1922	0
256	20240802	145500	15513511	1922	1922	1922	1922	0
257	20240802	145400	15513511	1922	1922	1922	1922	0
258	20240802	145300	15513511	1922	1922	1922	1922	0
259	20240802	145200	15513511	1922	1922	1922	1922	0
260	20240802	145100	15513511	1922	1922	1922	1922	0
261	20240802	145000	15513511	1922	1922	1922	1922	0
262	20240802	144900	15513511	1922	1922	1922	1922	0
263	20240802	144800	15513511	1922	1922	1922	1922	0
264	20240802	144700	15513511	1922	1922	1922	1922	0
265	20240802	144600	15513511	1922	1922	1922	1922	2
266	20240802	144500	15509667	1922	1922	1922	1922	0
267	20240802	144400	15509667	1922	1922	1922	1922	0
268	20240802	144300	15509667	1922	1922	1922	1922	0
269	20240802	144200	15509667	1922	1922	1922	1922	2
270	20240802	144100	15505823	1922	1922	1922	1922	0
271	20240802	144000	15505823	1922	1922	1922	1922	0
272	20240802	143900	15505823	1922	1922	1922	1922	0
273	20240802	143800	15505823	1922	1922	1922	1922	0
274	20240802	143700	15505823	1922	1922	1922	1922	0
275	20240802	143600	15505823	1922	1922	1922	1922	0
276	20240802	143500	15505823	1922	1922	1922	1922	0
277	20240802	143400	15505823	1922	1922	1922	1922	0
278	20240802	143300	15505823	1922	1922	1922	1922	0
279	20240802	143200	15505823	1922	1922	1922	1922	0
280	20240802	143100	15505823	1922	1922	1922	1922	0
281	20240802	143000	15505823	1922	1922	1922	1922	0
282	20240802	142900	15505823	1922	1922	1922	1922	0
283	20240802	142800	15505823	1922	1922	1922	1922	0
284	20240802	142700	15505823	1922	1922	1922	1922	0
285	20240802	142600	15505823	1922	1922	1922	1922	0
286	20240802	142500	15505823	1922	1922	1922	1922	0
287	20240802	142400	15505823	1922	1922	1922	1922	0
288	20240802	142300	15505823	1922	1922	1922	1922	0
289	20240802	142200	15505823	1922	1922	1922	1922	1
290	20240802	142100	15503901	1905	1905	1905	1905	0
291	20240802	142000	15503901	1905	1905	1905	1905	0
292	20240802	141900	15503901	1905	1905	1905	1905	0
293	20240802	141800	15503901	1905	1905	1905	1905	0
294	20240802	141700	15503901	1905	1905	1905	1905	0
295	20240802	141600	15503901	1905	1905	1905	1905	0
296	20240802	141500	15503901	1905	1905	1905	1905	0
297	20240802	141400	15503901	1905	1905	1905	1905	0
298	20240802	141300	15503901	1905	1905	1905	1905	0
299	20240802	141200	15503901	1905	1905	1905	1905	0
300	20240802	141100	15503901	1905	1905	1905	1905	0
301	20240802	141000	15503901	1905	1905	1905	1905	0
302	20240802	140900	15503901	1905	1905	1905	1905	0
303	20240802	140800	15503901	1905	1905	1905	1905	0
304	20240802	140700	15503901	1905	1905	1905	1905	0
305	20240802	140600	15503901	1905	1905	1905	1905	0
306	20240802	140500	15503901	1905	1905	1905	1905	0
307	20240802	140400	15503901	1905	1905	1905	1905	0
308	20240802	140300	15503901	1905	1905	1905	1905	0
309	20240802	140200	15503901	1905	1905	1905	1905	0
310	20240802	140100	15503901	1905	1905	1905	1905	0
311	20240802	140000	15503901	1905	1905	1905	1905	0
312	20240802	135900	15503901	1905	1905	1905	1905	0
313	20240802	135800	15503901	1905	1905	1905	1905	0
314	20240802	135700	15503901	1905	1905	1905	1905	0
315	20240802	135600	15503901	1905	1905	1905	1905	0
316	20240802	135500	15503901	1905	1905	1905	1905	0
317	20240802	135400	15503901	1905	1921	1921	1905	250
318	20240802	135300	15026261	1922	1922	1922	1922	0
319	20240802	135200	15026261	1922	1922	1922	1922	0
320	20240802	135100	15026261	1922	1922	1922	1922	0
321	20240802	135000	15026261	1922	1922	1922	1922	0
322	20240802	134900	15026261	1922	1922	1922	1922	0
323	20240802	134800	15026261	1922	1922	1922	1922	0
324	20240802	134700	15026261	1922	1922	1922	1922	0
325	20240802	134600	15026261	1922	1922	1922	1922	0
326	20240802	134500	15026261	1922	1922	1922	1922	0
327	20240802	134400	15026261	1922	1922	1922	1922	0
328	20240802	134300	15026261	1922	1922	1922	1922	0
329	20240802	134200	15026261	1922	1922	1922	1922	0
330	20240802	134100	15026261	1922	1922	1922	1922	0
331	20240802	134000	15026261	1922	1922	1922	1922	0
332	20240802	133900	15026261	1922	1922	1922	1922	0
333	20240802	133800	15026261	1922	1922	1922	1922	0
334	20240802	133700	15026261	1922	1922	1922	1922	0
335	20240802	133600	15026261	1922	1922	1922	1922	1
336	20240802	133500	15024339	1922	1922	1922	1922	0
337	20240802	133400	15024339	1922	1922	1922	1922	2
338	20240802	133300	15020495	1923	1923	1923	1923	0
339	20240802	133200	15020495	1923	1923	1923	1923	0
340	20240802	133100	15020495	1923	1923	1923	1923	0
341	20240802	133000	15020495	1923	1923	1923	1923	0
342	20240802	132900	15020495	1923	1923	1923	1923	0
343	20240802	132800	15020495	1923	1923	1923	1923	0
344	20240802	132700	15020495	1923	1923	1923	1923	0
345	20240802	132600	15020495	1923	1923	1923	1923	0
346	20240802	132500	15020495	1923	1923	1923	1923	0
347	20240802	132400	15020495	1923	1923	1923	1923	0
348	20240802	132300	15020495	1923	1923	1923	1923	0
349	20240802	132200	15020495	1923	1923	1923	1923	0
350	20240802	132100	15020495	1923	1923	1923	1923	0
351	20240802	132000	15020495	1923	1923	1923	1923	0
352	20240802	131900	15020495	1923	1923	1923	1923	0
353	20240802	131800	15020495	1923	1923	1923	1923	0
354	20240802	131700	15020495	1923	1923	1923	1923	0
355	20240802	131600	15020495	1923	1923	1923	1923	0
356	20240802	131500	15020495	1923	1923	1923	1923	0
357	20240802	131400	15020495	1923	1923	1923	1923	0
358	20240802	131300	15020495	1923	1923	1923	1923	0
359	20240802	131200	15020495	1923	1923	1923	1923	0
360	20240802	131100	15020495	1923	1923	1923	1923	0
361	20240802	131000	15020495	1923	1923	1923	1923	0
362	20240802	130900	15020495	1923	1923	1923	1923	5
363	20240802	130800	15010880	1923	1923	1923	1923	0
364	20240802	130700	15010880	1923	1923	1923	1923	0
365	20240802	130600	15010880	1923	1923	1923	1923	0
366	20240802	130500	15010880	1923	1923	1923	1923	0
367	20240802	130400	15010880	1923	1923	1923	1923	0
368	20240802	130300	15010880	1923	1923	1923	1923	0
369	20240802	130200	15010880	1923	1923	1923	1923	0
370	20240802	130100	15010880	1923	1923	1923	1923	0
371	20240802	130000	15010880	1923	1923	1923	1923	0
372	20240802	125900	15010880	1923	1923	1923	1923	0
373	20240802	125800	15010880	1923	1923	1923	1923	0
374	20240802	125700	15010880	1923	1923	1923	1923	0
375	20240802	125600	15010880	1923	1923	1923	1923	0
376	20240802	125500	15010880	1923	1923	1923	1923	0
377	20240802	125400	15010880	1923	1923	1923	1923	0
378	20240802	125300	15010880	1923	1923	1923	1923	0
379	20240802	125200	15010880	1923	1923	1923	1923	0
380	20240802	125100	15010880	1923	1923	1923	1923	0
381	20240802	125000	15010880	1923	1923	1923	1923	0
382	20240802	124900	15010880	1923	1923	1923	1923	0
383	20240802	124800	15010880	1923	1923	1923	1923	0
384	20240802	124700	15010880	1923	1923	1923	1923	0
385	20240802	124600	15010880	1923	1923	1923	1923	0
386	20240802	124500	15010880	1923	1923	1923	1923	0
387	20240802	124400	15010880	1923	1923	1923	1923	0
388	20240802	124300	15010880	1923	1923	1923	1923	0
389	20240802	124200	15010880	1923	1923	1923	1923	0
390	20240802	124100	15010880	1923	1923	1923	1923	0
391	20240802	124000	15010880	1923	1923	1923	1923	0
392	20240802	123900	15010880	1923	1923	1923	1923	0
393	20240802	123800	15010880	1923	1923	1923	1923	0
394	20240802	123700	15010880	1923	1923	1923	1923	0
395	20240802	123600	15010880	1923	1923	1923	1923	0
396	20240802	123500	15010880	1923	1923	1923	1923	0
397	20240802	123400	15010880	1923	1923	1923	1923	0
398	20240802	123300	15010880	1923	1923	1923	1923	0
399	20240802	123200	15010880	1923	1923	1923	1923	0
400	20240802	123100	15010880	1923	1923	1923	1923	5
401	20240802	123000	15001265	1924	1924	1924	1924	0
402	20240802	122900	15001265	1924	1924	1924	1924	0
403	20240802	122800	15001265	1924	1924	1924	1924	0
404	20240802	122700	15001265	1924	1924	1924	1924	0
405	20240802	122600	15001265	1924	1924	1924	1924	0
406	20240802	122500	15001265	1924	1924	1924	1924	0
407	20240802	122400	15001265	1924	1924	1924	1924	0
408	20240802	122300	15001265	1924	1924	1924	1924	0
409	20240802	122200	15001265	1924	1924	1924	1924	0
410	20240802	122100	15001265	1924	1924	1924	1924	0
411	20240802	122000	15001265	1924	1924	1924	1924	0
412	20240802	121900	15001265	1924	1924	1924	1924	0
413	20240802	121800	15001265	1924	1924	1924	1924	0
414	20240802	121700	15001265	1924	1924	1924	1924	0
415	20240802	121600	15001265	1924	1924	1924	1924	0
416	20240802	121500	15001265	1924	1924	1924	1924	0
417	20240802	121400	15001265	1924	1924	1924	1924	0
418	20240802	121300	15001265	1924	1924	1924	1924	0
419	20240802	121200	15001265	1924	1924	1924	1924	0
420	20240802	121100	15001265	1924	1924	1924	1924	0
421	20240802	121000	15001265	1924	1924	1924	1924	0
422	20240802	120900	15001265	1924	1924	1924	1924	0
423	20240802	120800	15001265	1924	1924	1924	1924	0
424	20240802	120700	15001265	1924	1924	1924	1924	0
425	20240802	120600	15001265	1924	1924	1924	1924	0
426	20240802	120500	15001265	1924	1924	1924	1924	0
427	20240802	120400	15001265	1924	1924	1924	1924	0
428	20240802	120300	15001265	1924	1924	1924	1924	0
429	20240802	120200	15001265	1924	1924	1924	1924	0
430	20240802	120100	15001265	1924	1924	1924	1924	0
431	20240802	120000	15001265	1924	1924	1924	1924	0
432	20240802	115900	15001265	1924	1924	1924	1924	0
433	20240802	115800	15001265	1924	1924	1924	1924	0
434	20240802	115700	15001265	1924	1924	1924	1924	0
435	20240802	115600	15001265	1924	1924	1924	1924	0
436	20240802	115500	15001265	1924	1924	1924	1924	0
437	20240802	115400	15001265	1924	1924	1924	1924	0
438	20240802	115300	15001265	1924	1924	1924	1924	0
439	20240802	115200	15001265	1924	1924	1924	1924	0
440	20240802	115100	15001265	1924	1924	1924	1924	0
441	20240802	115000	15001265	1924	1924	1924	1924	0
442	20240802	114900	15001265	1924	1924	1924	1924	0
443	20240802	114800	15001265	1924	1924	1924	1924	0
444	20240802	114700	15001265	1924	1924	1924	1924	0
445	20240802	114600	15001265	1924	1924	1924	1924	0
446	20240802	114500	15001265	1924	1924	1924	1924	0
447	20240802	114400	15001265	1924	1924	1924	1924	0
448	20240802	114300	15001265	1924	1924	1924	1924	2
449	20240802	114200	14997417	1924	1924	1924	1924	0
450	20240802	114100	14997417	1924	1924	1924	1924	2
451	20240802	114000	14993569	1923	1923	1923	1923	0
452	20240802	113900	14993569	1923	1926	1926	1923	383
453	20240802	113800	14256675	1929	1929	1929	1929	0
454	20240802	113700	14256675	1929	1929	1929	1929	0
455	20240802	113600	14256675	1929	1929	1929	1929	0
456	20240802	113500	14256675	1929	1929	1929	1929	0
457	20240802	113400	14256675	1929	1929	1929	1929	1
458	20240802	113300	14254746	1927	1929	1929	1927	1660
459	20240802	113200	11052609	1930	1930	1930	1930	0
460	20240802	113100	11052609	1930	1930	1930	1930	0
461	20240802	113000	11052609	1930	1930	1930	1930	0
462	20240802	112900	11052609	1930	1930	1930	1930	0
463	20240802	112800	11052609	1930	1930	1930	1930	0
464	20240802	112700	11052609	1930	1930	1930	1930	0
465	20240802	112600	11052609	1930	1930	1930	1930	0
466	20240802	112500	11052609	1930	1930	1930	1930	0
467	20240802	112400	11052609	1930	1930	1930	1930	0
468	20240802	112300	11052609	1930	1930	1930	1930	0
469	20240802	112200	11052609	1930	1930	1930	1930	0
470	20240802	112100	11052609	1930	1930	1930	1930	1
471	20240802	112000	11050679	1929	1929	1929	1929	10
472	20240802	111900	11031389	1930	1930	1930	1930	0
473	20240802	111800	11031389	1930	1930	1930	1930	0
474	20240802	111700	11031389	1930	1930	1930	1930	0
475	20240802	111600	11031389	1930	1930	1930	1930	0
476	20240802	111500	11031389	1930	1930	1930	1930	0
477	20240802	111400	11031389	1930	1930	1930	1930	0
478	20240802	111300	11031389	1930	1930	1930	1930	0
479	20240802	111200	11031389	1930	1930	1930	1930	0
480	20240802	111100	11031389	1930	1930	1930	1930	0
481	20240802	111000	11031389	1930	1930	1930	1930	0
482	20240802	110900	11031389	1930	1930	1930	1930	0
483	20240802	110800	11031389	1930	1930	1930	1930	0
484	20240802	110700	11031389	1930	1930	1930	1930	1
485	20240802	110600	11029459	1930	1930	1930	1930	0
486	20240802	110500	11029459	1930	1930	1930	1930	0
487	20240802	110400	11029459	1930	1930	1930	1930	0
488	20240802	110300	11029459	1930	1930	1930	1930	0
489	20240802	110200	11029459	1930	1930	1930	1930	1
490	20240802	110100	11027529	1930	1930	1930	1930	250
491	20240802	110000	10545029	1930	1930	1930	1930	0
492	20240802	105900	10545029	1930	1930	1930	1930	6
493	20240802	105800	10533449	1930	1930	1930	1930	0
494	20240802	105700	10533449	1930	1930	1930	1930	0
495	20240802	105600	10533449	1930	1930	1930	1930	0
496	20240802	105500	10533449	1930	1930	1930	1930	0
497	20240802	105400	10533449	1930	1930	1930	1930	0
498	20240802	105300	10533449	1930	1930	1930	1930	0
499	20240802	105200	10533449	1930	1930	1930	1930	0
500	20240802	105100	10533449	1930	1930	1930	1930	0
501	20240802	105000	10533449	1930	1930	1930	1930	0
502	20240802	104900	10533449	1930	1925	1930	1925	5
503	20240802	104800	10523812	1925	1923	1925	1923	223
504	20240802	104700	10094763	1924	1924	1924	1924	0
505	20240802	104600	10094763	1924	1924	1924	1924	0
506	20240802	104500	10094763	1924	1924	1924	1924	0
507	20240802	104400	10094763	1924	1924	1924	1924	0
508	20240802	104300	10094763	1924	1924	1924	1924	0
509	20240802	104200	10094763	1924	1924	1924	1924	0
510	20240802	104100	10094763	1924	1924	1924	1924	0
511	20240802	104000	10094763	1924	1924	1924	1924	0
512	20240802	103900	10094763	1924	1924	1924	1924	0
513	20240802	103800	10094763	1924	1924	1924	1924	0
514	20240802	103700	10094763	1924	1924	1924	1924	0
515	20240802	103600	10094763	1924	1924	1924	1924	0
516	20240802	103500	10094763	1924	1924	1924	1924	0
517	20240802	103400	10094763	1924	1924	1924	1924	0
518	20240802	103300	10094763	1924	1924	1924	1924	0
519	20240802	103200	10094763	1924	1924	1924	1924	0
520	20240802	103100	10094763	1924	1908	1924	1908	195
521	20240802	103000	9722662	1904	1904	1904	1904	0
522	20240802	102900	9722662	1904	1904	1904	1904	2435
523	20240802	102800	5086422	1904	1904	1904	1904	0
524	20240802	102700	5086422	1904	1904	1904	1904	0
525	20240802	102600	5086422	1904	1904	1904	1904	0
526	20240802	102500	5086422	1904	1904	1904	1904	0
527	20240802	102400	5086422	1904	1904	1904	1904	227
528	20240802	102300	4654214	1900	1900	1900	1900	75
529	20240802	102200	4511714	1900	1900	1900	1900	0
530	20240802	102100	4511714	1900	1900	1900	1900	0
531	20240802	102000	4511714	1900	1900	1900	1900	0
532	20240802	101900	4511714	1900	1900	1900	1900	0
533	20240802	101800	4511714	1900	1900	1900	1900	0
534	20240802	101700	4511714	1900	1900	1900	1900	0
535	20240802	101600	4511714	1900	1900	1900	1900	0
536	20240802	101500	4511714	1900	1900	1900	1900	10
537	20240802	101400	4492714	1900	1900	1900	1900	0
538	20240802	101300	4492714	1900	1900	1900	1900	0
539	20240802	101200	4492714	1900	1900	1900	1900	0
540	20240802	101100	4492714	1900	1900	1900	1900	0
541	20240802	101000	4492714	1900	1900	1900	1900	1
542	20240802	100900	4490814	1900	1902	1902	1900	218
543	20240802	100800	4076600	1904	1904	1904	1904	0
544	20240802	100700	4076600	1904	1904	1904	1904	0
545	20240802	100600	4076600	1904	1904	1904	1904	0
546	20240802	100500	4076600	1904	1902	1904	1902	14
547	20240802	100400	4049970	1902	1902	1902	1902	7
548	20240802	100300	4036656	1902	1902	1902	1902	2
549	20240802	100200	4032852	1902	1902	1902	1902	0
550	20240802	100100	4032852	1902	1902	1902	1902	0
551	20240802	100000	4032852	1902	1902	1902	1902	0
552	20240802	095900	4032852	1902	1902	1902	1902	0
553	20240802	095800	4032852	1902	1902	1902	1902	0
554	20240802	095700	4032852	1902	1902	1902	1902	2
555	20240802	095600	4029048	1902	1902	1902	1902	0
556	20240802	095500	4029048	1902	1902	1902	1902	0
557	20240802	095400	4029048	1902	1902	1902	1902	0
558	20240802	095300	4029048	1902	1902	1902	1902	1
559	20240802	095200	4027146	1899	1899	1899	1899	0
560	20240802	095100	4027146	1899	1899	1899	1899	39
561	20240802	095000	3953085	1899	1901	1901	1899	530
562	20240802	094900	2946452	1902	1902	1902	1902	0
563	20240802	094800	2946452	1902	1902	1902	1902	0
564	20240802	094700	2946452	1902	1902	1902	1902	0
565	20240802	094600	2946452	1902	1902	1902	1902	0
566	20240802	094500	2946452	1902	1902	1902	1902	1
567	20240802	094400	2944550	1901	1901	1901	1901	0
568	20240802	094300	2944550	1901	1901	1901	1901	0
569	20240802	094200	2944550	1901	1902	1902	1901	8
570	20240802	094100	2929341	1902	1902	1902	1902	0
571	20240802	094000	2929341	1902	1903	1903	1902	259
572	20240802	093900	2436520	1904	1904	1904	1904	0
573	20240802	093800	2436520	1904	1904	1904	1904	0
574	20240802	093700	2436520	1904	1904	1904	1903	4
575	20240802	093600	2428906	1905	1905	1905	1905	0
576	20240802	093500	2428906	1905	1905	1905	1905	0
577	20240802	093400	2428906	1905	1904	1905	1904	4
578	20240802	093300	2421289	1907	1907	1907	1907	1
579	20240802	093200	2419382	1911	1911	1911	1911	0
580	20240802	093100	2419382	1911	1906	1911	1905	826
581	20240802	093000	845816	1918	1918	1918	1918	5
582	20240802	092900	836226	1921	1921	1921	1921	0
583	20240802	092800	836226	1921	1921	1921	1921	0
584	20240802	092700	836226	1921	1921	1921	1921	0
585	20240802	092600	836226	1921	1921	1921	1921	0
586	20240802	092500	836226	1921	1921	1921	1921	1
587	20240802	092400	834305	1906	1907	1907	1906	215
588	20240802	092300	424514	1918	1918	1918	1918	1
589	20240802	092200	422596	1920	1920	1920	1920	1
590	20240802	092100	420676	1922	1922	1922	1922	0
591	20240802	092000	420676	1922	1922	1922	1922	0
592	20240802	091900	420676	1922	1907	1922	1907	12
593	20240802	091800	397777	1924	1924	1924	1924	0
594	20240802	091700	397777	1924	1924	1924	1924	0
595	20240802	091600	397777	1924	1924	1924	1924	0
596	20240802	091500	397777	1924	1923	1924	1923	2
597	20240802	091400	393930	1924	1923	1924	1923	2
598	20240802	091300	390083	1924	1923	1924	1923	15
599	20240802	091200	361233	1924	1924	1924	1924	1
600	20240802	091100	359309	1923	1923	1923	1923	30
601	20240802	091000	301619	1923	1923	1923	1923	0
602	20240802	090900	301619	1923	1923	1923	1923	0
603	20240802	090800	301619	1923	1923	1923	1923	0
604	20240802	090700	301619	1923	1923	1923	1923	1
605	20240802	090600	299696	1906	1906	1906	1906	0
606	20240802	090500	299696	1906	1906	1906	1906	0
607	20240802	090400	299696	1906	1908	1908	1906	25
608	20240802	090300	252044	1924	1924	1924	1924	0
609	20240802	090200	252044	1924	1924	1924	1924	0
610	20240802	090100	252044	1924	1924	1924	1924	0
611	20240802	090000	252044	1924	1924	1924	1924	131