KissMeData/035460/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191600	37325027	1891	1891	1891	1891	7608
3	20240816	191500	37325027	1891	1891	1891	1891	0
4	20240816	191400	37325027	1891	1891	1891	1891	0
5	20240816	191300	37325027	1891	1891	1891	1891	0
6	20240816	191200	37325027	1891	1891	1891	1891	0
7	20240816	191100	37325027	1891	1891	1891	1891	0
8	20240816	191000	37325027	1891	1891	1891	1891	0
9	20240816	190900	37325027	1891	1891	1891	1891	0
10	20240816	190800	37325027	1891	1891	1891	1891	0
11	20240816	190700	37325027	1891	1891	1891	1891	0
12	20240816	190600	37325027	1891	1891	1891	1891	0
13	20240816	190500	37325027	1891	1891	1891	1891	0
14	20240816	190400	37325027	1891	1891	1891	1891	0
15	20240816	190300	37325027	1891	1891	1891	1891	0
16	20240816	190200	37325027	1891	1891	1891	1891	0
17	20240816	190100	37325027	1891	1891	1891	1891	0
18	20240816	190000	37325027	1891	1891	1891	1891	0
19	20240816	185900	37325027	1891	1891	1891	1891	0
20	20240816	185800	37325027	1891	1891	1891	1891	0
21	20240816	185700	37325027	1891	1891	1891	1891	0
22	20240816	185600	37325027	1891	1891	1891	1891	0
23	20240816	185500	37325027	1891	1891	1891	1891	0
24	20240816	185400	37325027	1891	1891	1891	1891	0
25	20240816	185300	37325027	1891	1891	1891	1891	0
26	20240816	185200	37325027	1891	1891	1891	1891	0
27	20240816	185100	37325027	1891	1891	1891	1891	0
28	20240816	185000	37325027	1891	1891	1891	1891	0
29	20240816	184900	37325027	1891	1891	1891	1891	0
30	20240816	184800	37325027	1891	1891	1891	1891	0
31	20240816	184700	37325027	1891	1891	1891	1891	0
32	20240816	184600	37325027	1891	1891	1891	1891	7608
33	20240816	184500	37325027	1891	1891	1891	1891	0
34	20240816	184400	37325027	1891	1891	1891	1891	0
35	20240816	184300	37325027	1891	1891	1891	1891	0
36	20240816	184200	37325027	1891	1891	1891	1891	0
37	20240816	184100	37325027	1891	1891	1891	1891	0
38	20240816	184000	37325027	1891	1891	1891	1891	0
39	20240816	183900	37325027	1891	1891	1891	1891	0
40	20240816	183800	37325027	1891	1891	1891	1891	0
41	20240816	183700	37325027	1891	1891	1891	1891	0
42	20240816	183600	37325027	1891	1891	1891	1891	0
43	20240816	183500	37325027	1891	1891	1891	1891	0
44	20240816	183400	37325027	1891	1891	1891	1891	0
45	20240816	183300	37325027	1891	1891	1891	1891	0
46	20240816	183200	37325027	1891	1891	1891	1891	0
47	20240816	183100	37325027	1891	1891	1891	1891	0
48	20240816	183000	37325027	1891	1891	1891	1891	0
49	20240816	182900	37325027	1891	1891	1891	1891	0
50	20240816	182800	37325027	1891	1891	1891	1891	0
51	20240816	182700	37325027	1891	1891	1891	1891	0
52	20240816	182600	37325027	1891	1891	1891	1891	0
53	20240816	182500	37325027	1891	1891	1891	1891	0
54	20240816	182400	37325027	1891	1891	1891	1891	0
55	20240816	182300	37325027	1891	1891	1891	1891	0
56	20240816	182200	37325027	1891	1891	1891	1891	0
57	20240816	182100	37325027	1891	1891	1891	1891	0
58	20240816	182000	37325027	1891	1891	1891	1891	0
59	20240816	181900	37325027	1891	1891	1891	1891	0
60	20240816	181800	37325027	1891	1891	1891	1891	0
61	20240816	181700	37325027	1891	1891	1891	1891	0
62	20240816	181600	37325027	1891	1891	1891	1891	7608
63	20240816	181500	37325027	1891	1891	1891	1891	0
64	20240816	181400	37325027	1891	1891	1891	1891	0
65	20240816	181300	37325027	1891	1891	1891	1891	0
66	20240816	181200	37325027	1891	1891	1891	1891	0
67	20240816	181100	37325027	1891	1891	1891	1891	0
68	20240816	181000	37325027	1891	1891	1891	1891	0
69	20240816	180900	37325027	1891	1891	1891	1891	0
70	20240816	180800	37325027	1891	1891	1891	1891	0
71	20240816	180700	37325027	1891	1891	1891	1891	0
72	20240816	180600	37325027	1891	1891	1891	1891	0
73	20240816	180500	37325027	1891	1891	1891	1891	0
74	20240816	180400	37325027	1891	1891	1891	1891	0
75	20240816	180300	37325027	1891	1891	1891	1891	0
76	20240816	180200	37325027	1891	1891	1891	1891	0
77	20240816	180100	37325027	1891	1891	1891	1891	0
78	20240816	180000	37325027	1891	1891	1891	1891	0
79	20240816	175900	37325027	1891	1891	1891	1891	0
80	20240816	175800	37325027	1891	1891	1891	1891	0
81	20240816	175700	37325027	1891	1891	1891	1891	0
82	20240816	175600	37325027	1891	1891	1891	1891	0
83	20240816	175500	37325027	1891	1891	1891	1891	0
84	20240816	175400	37325027	1891	1891	1891	1891	0
85	20240816	175300	37325027	1891	1891	1891	1891	0
86	20240816	175200	37325027	1891	1891	1891	1891	0
87	20240816	175100	37325027	1891	1891	1891	1891	0
88	20240816	175000	37325027	1891	1891	1891	1891	0
89	20240816	174900	37325027	1891	1891	1891	1891	0
90	20240816	174800	37325027	1891	1891	1891	1891	0
91	20240816	174700	37325027	1891	1891	1891	1891	0
92	20240816	174600	37325027	1891	1891	1891	1891	7608
93	20240816	174500	37325027	1891	1891	1891	1891	0
94	20240816	174400	37325027	1891	1891	1891	1891	0
95	20240816	174300	37325027	1891	1891	1891	1891	0
96	20240816	174200	37325027	1891	1891	1891	1891	0
97	20240816	174100	37325027	1891	1891	1891	1891	0
98	20240816	174000	37325027	1891	1891	1891	1891	0
99	20240816	173900	37325027	1891	1891	1891	1891	0
100	20240816	173800	37325027	1891	1891	1891	1891	0
101	20240816	173700	37325027	1891	1891	1891	1891	0
102	20240816	173600	37325027	1891	1891	1891	1891	0
103	20240816	173500	37325027	1891	1891	1891	1891	0
104	20240816	173400	37325027	1891	1891	1891	1891	0
105	20240816	173300	37325027	1891	1891	1891	1891	0
106	20240816	173200	37325027	1891	1891	1891	1891	0
107	20240816	173100	37325027	1891	1891	1891	1891	0
108	20240816	173000	37325027	1891	1891	1891	1891	0
109	20240816	172900	37325027	1891	1891	1891	1891	0
110	20240816	172800	37325027	1891	1891	1891	1891	0
111	20240816	172700	37325027	1891	1891	1891	1891	0
112	20240816	172600	37325027	1891	1891	1891	1891	0
113	20240816	172500	37325027	1891	1891	1891	1891	0
114	20240816	172400	37325027	1891	1891	1891	1891	0
115	20240816	172300	37325027	1891	1891	1891	1891	0
116	20240816	172200	37325027	1891	1891	1891	1891	0
117	20240816	172100	37325027	1891	1891	1891	1891	0
118	20240816	172000	37325027	1891	1891	1891	1891	0
119	20240816	171900	37325027	1891	1891	1891	1891	0
120	20240816	171800	37325027	1891	1891	1891	1891	0
121	20240816	171700	37325027	1891	1891	1891	1891	0
122	20240816	171600	37325027	1891	1891	1891	1891	7608
123	20240816	171500	37325027	1891	1891	1891	1891	0
124	20240816	171400	37325027	1891	1891	1891	1891	0
125	20240816	171300	37325027	1891	1891	1891	1891	0
126	20240816	171200	37325027	1891	1891	1891	1891	0
127	20240816	171100	37325027	1891	1891	1891	1891	0
128	20240816	171000	37325027	1891	1891	1891	1891	0
129	20240816	170900	37325027	1891	1891	1891	1891	0
130	20240816	170800	37325027	1891	1891	1891	1891	0
131	20240816	170700	37325027	1891	1891	1891	1891	0
132	20240816	170600	37325027	1891	1891	1891	1891	0
133	20240816	170500	37325027	1891	1891	1891	1891	0
134	20240816	170400	37325027	1891	1891	1891	1891	0
135	20240816	170300	37325027	1891	1891	1891	1891	0
136	20240816	170200	37325027	1891	1891	1891	1891	0
137	20240816	170100	37325027	1891	1891	1891	1891	0
138	20240816	170000	37325027	1891	1891	1891	1891	0
139	20240816	165900	37325027	1891	1891	1891	1891	0
140	20240816	165800	37325027	1891	1891	1891	1891	0
141	20240816	165700	37325027	1891	1891	1891	1891	0
142	20240816	165600	37325027	1891	1891	1891	1891	0
143	20240816	165500	37325027	1891	1891	1891	1891	0
144	20240816	165400	37325027	1891	1891	1891	1891	0
145	20240816	165300	37325027	1891	1891	1891	1891	0
146	20240816	165200	37325027	1891	1891	1891	1891	0
147	20240816	165100	37325027	1891	1891	1891	1891	0
148	20240816	165000	37325027	1891	1891	1891	1891	0
149	20240816	164900	37325027	1891	1891	1891	1891	0
150	20240816	164800	37325027	1891	1891	1891	1891	0
151	20240816	164700	37325027	1891	1891	1891	1891	0
152	20240816	164600	37325027	1891	1891	1891	1891	7608
153	20240816	164500	37325027	1891	1891	1891	1891	0
154	20240816	164400	37325027	1891	1891	1891	1891	0
155	20240816	164300	37325027	1891	1891	1891	1891	0
156	20240816	164200	37325027	1891	1891	1891	1891	0
157	20240816	164100	37325027	1891	1891	1891	1891	0
158	20240816	164000	37325027	1891	1891	1891	1891	0
159	20240816	163900	37325027	1891	1891	1891	1891	0
160	20240816	163800	37325027	1891	1891	1891	1891	0
161	20240816	163700	37325027	1891	1891	1891	1891	0
162	20240816	163600	37325027	1891	1891	1891	1891	0
163	20240816	163500	37325027	1891	1891	1891	1891	0
164	20240816	163400	37325027	1891	1891	1891	1891	0
165	20240816	163300	37325027	1891	1891	1891	1891	0
166	20240816	163200	37325027	1891	1891	1891	1891	0
167	20240816	163100	37325027	1891	1891	1891	1891	0
168	20240816	163000	37325027	1891	1891	1891	1891	0
169	20240816	162900	37325027	1891	1891	1891	1891	0
170	20240816	162800	37325027	1891	1891	1891	1891	0
171	20240816	162700	37325027	1891	1891	1891	1891	0
172	20240816	162600	37325027	1891	1891	1891	1891	0
173	20240816	162500	37325027	1891	1891	1891	1891	0
174	20240816	162400	37325027	1891	1891	1891	1891	0
175	20240816	162300	37325027	1891	1891	1891	1891	0
176	20240816	162200	37325027	1891	1891	1891	1891	0
177	20240816	162100	37325027	1891	1891	1891	1891	0
178	20240816	162000	37325027	1891	1891	1891	1891	0
179	20240816	161900	37325027	1891	1891	1891	1891	0
180	20240816	161800	37325027	1891	1891	1891	1891	0
181	20240816	161700	37325027	1891	1891	1891	1891	0
182	20240816	161600	37325027	1891	1891	1891	1891	7608
183	20240816	161500	37325027	1891	1891	1891	1891	0
184	20240816	161400	37325027	1891	1891	1891	1891	0
185	20240816	161300	37325027	1891	1891	1891	1891	0
186	20240816	161200	37325027	1891	1891	1891	1891	0
187	20240816	161100	37325027	1891	1891	1891	1891	0
188	20240816	161000	37325027	1891	1891	1891	1891	0
189	20240816	160900	37325027	1891	1891	1891	1891	0
190	20240816	160800	37325027	1891	1891	1891	1891	0
191	20240816	160700	37325027	1891	1891	1891	1891	0
192	20240816	160600	37325027	1891	1891	1891	1891	0
193	20240816	160500	37325027	1891	1891	1891	1891	0
194	20240816	160400	37325027	1891	1891	1891	1891	0
195	20240816	160300	37325027	1891	1891	1891	1891	0
196	20240816	160200	37325027	1891	1891	1891	1891	0
197	20240816	160100	37325027	1891	1891	1891	1891	0
198	20240816	160000	37325027	1891	1891	1891	1891	0
199	20240816	155900	37325027	1891	1891	1891	1891	0
200	20240816	155800	37325027	1891	1891	1891	1891	0
201	20240816	155700	37325027	1891	1891	1891	1891	0
202	20240816	155600	37325027	1891	1891	1891	1891	0
203	20240816	155500	37325027	1891	1891	1891	1891	0
204	20240816	155400	37325027	1891	1891	1891	1891	0
205	20240816	155300	37325027	1891	1891	1891	1891	0
206	20240816	155200	37325027	1891	1891	1891	1891	0
207	20240816	155100	37325027	1891	1891	1891	1891	0
208	20240816	155000	37325027	1891	1891	1891	1891	0
209	20240816	154900	37325027	1891	1891	1891	1891	0
210	20240816	154800	37325027	1891	1891	1891	1891	0
211	20240816	154700	37325027	1891	1891	1891	1891	0
212	20240816	154600	37325027	1891	1891	1891	1891	7608
213	20240816	154500	37325027	1891	1891	1891	1891	0
214	20240816	154400	37325027	1891	1891	1891	1891	0
215	20240816	154300	37325027	1891	1891	1891	1891	0
216	20240816	154200	37325027	1891	1891	1891	1891	0
217	20240816	154100	37325027	1891	1891	1891	1891	0
218	20240816	154000	37325027	1891	1891	1891	1891	0
219	20240816	153900	37325027	1891	1891	1891	1891	0
220	20240816	153800	37325027	1891	1891	1891	1891	0
221	20240816	153700	37325027	1891	1891	1891	1891	0
222	20240816	153600	37325027	1891	1891	1891	1891	0
223	20240816	153500	37325027	1891	1891	1891	1891	0
224	20240816	153400	37325027	1891	1891	1891	1891	0
225	20240816	153300	37325027	1891	1891	1891	1891	0
226	20240816	153200	37325027	1891	1891	1891	1891	0
227	20240816	153100	37325027	1891	1891	1891	1891	0
228	20240816	153000	37325027	1891	1891	1891	1891	7608
229	20240816	152900	22938299	1854	1854	1854	1854	0
230	20240816	152800	22938299	1854	1854	1854	1854	0
231	20240816	152700	22938299	1854	1854	1854	1854	0
232	20240816	152600	22938299	1854	1854	1854	1854	0
233	20240816	152500	22938299	1854	1854	1854	1854	0
234	20240816	152400	22938299	1854	1854	1854	1854	0
235	20240816	152300	22938299	1854	1854	1854	1854	0
236	20240816	152200	22938299	1854	1854	1854	1854	0
237	20240816	152100	22938299	1854	1854	1854	1854	0
238	20240816	152000	22938299	1854	1854	1854	1854	0
239	20240816	151900	22938299	1854	1854	1854	1854	4
240	20240816	151800	22930883	1845	1845	1845	1845	277
241	20240816	151700	22419818	1855	1855	1855	1855	0
242	20240816	151600	22419818	1855	1855	1855	1855	0
243	20240816	151500	22419818	1855	1855	1855	1855	0
244	20240816	151400	22419818	1855	1855	1855	1855	0
245	20240816	151300	22419818	1855	1855	1855	1855	0
246	20240816	151200	22419818	1855	1855	1855	1855	0
247	20240816	151100	22419818	1855	1855	1855	1855	0
248	20240816	151000	22419818	1855	1855	1855	1855	0
249	20240816	150900	22419818	1855	1855	1855	1855	300
250	20240816	150800	21863318	1855	1855	1855	1855	1000
251	20240816	150700	20008318	1855	1855	1855	1855	0
252	20240816	150600	20008318	1855	1855	1855	1855	0
253	20240816	150500	20008318	1855	1855	1855	1855	0
254	20240816	150400	20008318	1855	1854	1855	1854	6
255	20240816	150300	19997192	1854	1854	1854	1854	0
256	20240816	150200	19997192	1854	1854	1854	1854	0
257	20240816	150100	19997192	1854	1854	1854	1854	0
258	20240816	150000	19997192	1854	1854	1854	1854	0
259	20240816	145900	19997192	1854	1854	1854	1854	0
260	20240816	145800	19997192	1854	1854	1854	1854	1
261	20240816	145700	19995338	1846	1846	1846	1846	228
262	20240816	145600	19574450	1855	1855	1855	1855	0
263	20240816	145500	19574450	1855	1855	1855	1855	0
264	20240816	145400	19574450	1855	1855	1855	1855	0
265	20240816	145300	19574450	1855	1855	1855	1855	0
266	20240816	145200	19574450	1855	1855	1855	1855	0
267	20240816	145100	19574450	1855	1855	1855	1855	0
268	20240816	145000	19574450	1855	1855	1855	1855	0
269	20240816	144900	19574450	1855	1855	1855	1855	0
270	20240816	144800	19574450	1855	1855	1855	1855	0
271	20240816	144700	19574450	1855	1855	1855	1855	0
272	20240816	144600	19574450	1855	1855	1855	1855	0
273	20240816	144500	19574450	1855	1855	1855	1855	0
274	20240816	144400	19574450	1855	1855	1855	1855	0
275	20240816	144300	19574450	1855	1855	1855	1855	5
276	20240816	144200	19565175	1855	1855	1855	1855	0
277	20240816	144100	19565175	1855	1855	1855	1855	0
278	20240816	144000	19565175	1855	1855	1855	1855	0
279	20240816	143900	19565175	1855	1855	1855	1855	0
280	20240816	143800	19565175	1855	1855	1855	1855	0
281	20240816	143700	19565175	1855	1855	1855	1855	0
282	20240816	143600	19565175	1855	1846	1855	1846	272
283	20240816	143500	19063054	1853	1853	1853	1853	0
284	20240816	143400	19063054	1853	1853	1853	1853	0
285	20240816	143300	19063054	1853	1853	1853	1853	0
286	20240816	143200	19063054	1853	1853	1853	1853	0
287	20240816	143100	19063054	1853	1853	1853	1853	474
288	20240816	143000	18184732	1855	1855	1855	1855	0
289	20240816	142900	18184732	1855	1855	1855	1855	0
290	20240816	142800	18184732	1855	1855	1855	1855	0
291	20240816	142700	18184732	1855	1855	1855	1855	0
292	20240816	142600	18184732	1855	1855	1855	1855	0
293	20240816	142500	18184732	1855	1855	1855	1855	1
294	20240816	142400	18182877	1853	1853	1853	1853	0
295	20240816	142300	18182877	1853	1853	1853	1853	0
296	20240816	142200	18182877	1853	1853	1853	1853	0
297	20240816	142100	18182877	1853	1853	1853	1853	10
298	20240816	142000	18164347	1853	1853	1853	1853	50
299	20240816	141900	18071697	1853	1847	1853	1847	473
300	20240816	141800	17196318	1846	1846	1846	1846	0
301	20240816	141700	17196318	1846	1846	1846	1846	0
302	20240816	141600	17196318	1846	1846	1846	1846	0
303	20240816	141500	17196318	1846	1846	1846	1846	0
304	20240816	141400	17196318	1846	1846	1846	1846	0
305	20240816	141300	17196318	1846	1846	1846	1846	0
306	20240816	141200	17196318	1846	1846	1846	1846	0
307	20240816	141100	17196318	1846	1846	1846	1846	0
308	20240816	141000	17196318	1846	1846	1846	1846	0
309	20240816	140900	17196318	1846	1846	1846	1846	0
310	20240816	140800	17196318	1846	1846	1846	1846	0
311	20240816	140700	17196318	1846	1846	1846	1846	0
312	20240816	140600	17196318	1846	1846	1846	1846	0
313	20240816	140500	17196318	1846	1846	1846	1846	0
314	20240816	140400	17196318	1846	1846	1846	1846	49
315	20240816	140300	17105864	1845	1846	1846	1845	51
316	20240816	140200	17011768	1847	1847	1847	1847	0
317	20240816	140100	17011768	1847	1847	1847	1847	0
318	20240816	140000	17011768	1847	1847	1847	1847	10
319	20240816	135900	16993298	1847	1847	1847	1847	0
320	20240816	135800	16993298	1847	1847	1847	1847	1
321	20240816	135700	16991451	1847	1848	1848	1847	2
322	20240816	135600	16987756	1849	1849	1849	1849	1
323	20240816	135500	16985907	1850	1850	1850	1850	0
324	20240816	135400	16985907	1850	1850	1850	1850	0
325	20240816	135300	16985907	1850	1850	1850	1850	1
326	20240816	135200	16984057	1850	1850	1850	1850	0
327	20240816	135100	16984057	1850	1850	1850	1850	0
328	20240816	135000	16984057	1850	1850	1850	1850	0
329	20240816	134900	16984057	1850	1850	1850	1850	0
330	20240816	134800	16984057	1850	1850	1850	1850	0
331	20240816	134700	16984057	1850	1850	1850	1850	0
332	20240816	134600	16984057	1850	1850	1850	1850	1
333	20240816	134500	16982207	1850	1850	1850	1850	0
334	20240816	134400	16982207	1850	1850	1850	1850	1
335	20240816	134300	16980357	1851	1851	1851	1851	0
336	20240816	134200	16980357	1851	1851	1851	1851	0
337	20240816	134100	16980357	1851	1851	1851	1851	0
338	20240816	134000	16980357	1851	1851	1851	1851	0
339	20240816	133900	16980357	1851	1851	1851	1851	0
340	20240816	133800	16980357	1851	1851	1851	1851	0
341	20240816	133700	16980357	1851	1851	1851	1851	0
342	20240816	133600	16980357	1851	1851	1851	1851	0
343	20240816	133500	16980357	1851	1851	1851	1851	0
344	20240816	133400	16980357	1851	1851	1851	1851	1
345	20240816	133300	16978506	1851	1851	1851	1851	1
346	20240816	133200	16976655	1851	1851	1851	1851	1
347	20240816	133100	16974804	1840	1840	1840	1840	0
348	20240816	133000	16974804	1840	1840	1840	1840	0
349	20240816	132900	16974804	1840	1840	1840	1840	0
350	20240816	132800	16974804	1840	1840	1840	1840	0
351	20240816	132700	16974804	1840	1840	1840	1840	0
352	20240816	132600	16974804	1840	1840	1840	1840	0
353	20240816	132500	16974804	1840	1840	1840	1840	0
354	20240816	132400	16974804	1840	1840	1840	1840	0
355	20240816	132300	16974804	1840	1840	1840	1840	0
356	20240816	132200	16974804	1840	1840	1840	1840	0
357	20240816	132100	16974804	1840	1840	1840	1840	0
358	20240816	132000	16974804	1840	1840	1840	1840	0
359	20240816	131900	16974804	1840	1842	1842	1840	1400
360	20240816	131800	14397638	1842	1842	1842	1842	500
361	20240816	131700	13476638	1851	1851	1851	1851	0
362	20240816	131600	13476638	1851	1851	1851	1851	0
363	20240816	131500	13476638	1851	1851	1851	1851	0
364	20240816	131400	13476638	1851	1851	1851	1851	0
365	20240816	131300	13476638	1851	1851	1851	1851	0
366	20240816	131200	13476638	1851	1851	1851	1851	0
367	20240816	131100	13476638	1851	1842	1851	1842	8
368	20240816	131000	13461884	1841	1841	1841	1841	0
369	20240816	130900	13461884	1841	1841	1841	1841	0
370	20240816	130800	13461884	1841	1841	1841	1841	0
371	20240816	130700	13461884	1841	1841	1841	1841	0
372	20240816	130600	13461884	1841	1841	1841	1841	0
373	20240816	130500	13461884	1841	1844	1844	1841	8
374	20240816	130400	13447150	1851	1851	1851	1851	1
375	20240816	130300	13445299	1851	1851	1851	1851	1
376	20240816	130200	13443448	1851	1851	1851	1851	9
377	20240816	130100	13426789	1851	1851	1851	1851	0
378	20240816	130000	13426789	1851	1851	1851	1851	0
379	20240816	125900	13426789	1851	1851	1851	1851	0
380	20240816	125800	13426789	1851	1851	1851	1851	400
381	20240816	125700	12686389	1851	1851	1851	1851	0
382	20240816	125600	12686389	1851	1851	1851	1851	0
383	20240816	125500	12686389	1851	1851	1851	1851	0
384	20240816	125400	12686389	1851	1851	1851	1851	0
385	20240816	125300	12686389	1851	1851	1851	1851	0
386	20240816	125200	12686389	1851	1851	1851	1851	0
387	20240816	125100	12686389	1851	1851	1851	1851	0
388	20240816	125000	12686389	1851	1851	1851	1851	91
389	20240816	124900	12517948	1851	1851	1851	1851	0
390	20240816	124800	12517948	1851	1851	1851	1851	0
391	20240816	124700	12517948	1851	1851	1851	1851	0
392	20240816	124600	12517948	1851	1851	1851	1851	0
393	20240816	124500	12517948	1851	1851	1851	1851	1
394	20240816	124400	12516097	1851	1851	1851	1851	0
395	20240816	124300	12516097	1851	1851	1851	1851	0
396	20240816	124200	12516097	1851	1851	1851	1851	0
397	20240816	124100	12516097	1851	1851	1851	1851	0
398	20240816	124000	12516097	1851	1851	1851	1851	0
399	20240816	123900	12516097	1851	1851	1851	1851	0
400	20240816	123800	12516097	1851	1851	1851	1851	0
401	20240816	123700	12516097	1851	1851	1851	1851	54
402	20240816	123600	12416143	1851	1851	1851	1851	0
403	20240816	123500	12416143	1851	1851	1851	1851	0
404	20240816	123400	12416143	1851	1851	1851	1851	0
405	20240816	123300	12416143	1851	1851	1851	1851	0
406	20240816	123200	12416143	1851	1851	1851	1851	0
407	20240816	123100	12416143	1851	1851	1851	1851	0
408	20240816	123000	12416143	1851	1851	1851	1851	0
409	20240816	122900	12416143	1851	1851	1851	1851	0
410	20240816	122800	12416143	1851	1851	1851	1851	0
411	20240816	122700	12416143	1851	1851	1851	1851	0
412	20240816	122600	12416143	1851	1851	1851	1851	0
413	20240816	122500	12416143	1851	1851	1851	1851	0
414	20240816	122400	12416143	1851	1851	1851	1851	0
415	20240816	122300	12416143	1851	1851	1851	1851	0
416	20240816	122200	12416143	1851	1851	1851	1851	0
417	20240816	122100	12416143	1851	1851	1851	1851	0
418	20240816	122000	12416143	1851	1851	1851	1851	0
419	20240816	121900	12416143	1851	1850	1851	1850	100
420	20240816	121800	12231055	1851	1851	1851	1851	0
421	20240816	121700	12231055	1851	1851	1851	1851	0
422	20240816	121600	12231055	1851	1851	1851	1851	0
423	20240816	121500	12231055	1851	1851	1851	1851	0
424	20240816	121400	12231055	1851	1851	1851	1851	0
425	20240816	121300	12231055	1851	1851	1851	1851	0
426	20240816	121200	12231055	1851	1850	1851	1850	30
427	20240816	121100	12175537	1852	1852	1852	1852	0
428	20240816	121000	12175537	1852	1852	1852	1852	0
429	20240816	120900	12175537	1852	1852	1852	1852	0
430	20240816	120800	12175537	1852	1852	1852	1852	0
431	20240816	120700	12175537	1852	1852	1852	1852	0
432	20240816	120600	12175537	1852	1852	1852	1852	0
433	20240816	120500	12175537	1852	1852	1852	1852	0
434	20240816	120400	12175537	1852	1852	1852	1852	0
435	20240816	120300	12175537	1852	1852	1852	1852	0
436	20240816	120200	12175537	1852	1852	1852	1852	0
437	20240816	120100	12175537	1852	1852	1852	1852	0
438	20240816	120000	12175537	1852	1852	1852	1852	0
439	20240816	115900	12175537	1852	1852	1852	1852	0
440	20240816	115800	12175537	1852	1852	1852	1852	0
441	20240816	115700	12175537	1852	1852	1852	1852	0
442	20240816	115600	12175537	1852	1852	1852	1852	0
443	20240816	115500	12175537	1852	1837	1852	1833	733
444	20240816	115400	10830306	1855	1855	1855	1855	0
445	20240816	115300	10830306	1855	1855	1855	1855	0
446	20240816	115200	10830306	1855	1855	1855	1855	0
447	20240816	115100	10830306	1855	1855	1855	1855	0
448	20240816	115000	10830306	1855	1855	1855	1855	0
449	20240816	114900	10830306	1855	1855	1855	1855	0
450	20240816	114800	10830306	1855	1855	1855	1855	0
451	20240816	114700	10830306	1855	1855	1855	1855	0
452	20240816	114600	10830306	1855	1855	1855	1855	0
453	20240816	114500	10830306	1855	1855	1855	1855	5
454	20240816	114400	10821031	1855	1855	1855	1855	0
455	20240816	114300	10821031	1855	1849	1855	1849	86
456	20240816	114200	10662011	1849	1849	1849	1849	1
457	20240816	114100	10660162	1837	1837	1837	1837	0
458	20240816	114000	10660162	1837	1837	1837	1837	1
459	20240816	113900	10658325	1856	1856	1856	1856	0
460	20240816	113800	10658325	1856	1856	1856	1856	0
461	20240816	113700	10658325	1856	1856	1856	1856	0
462	20240816	113600	10658325	1856	1856	1856	1856	0
463	20240816	113500	10658325	1856	1856	1856	1856	0
464	20240816	113400	10658325	1856	1856	1856	1856	0
465	20240816	113300	10658325	1856	1856	1856	1856	0
466	20240816	113200	10658325	1856	1856	1856	1856	0
467	20240816	113100	10658325	1856	1856	1856	1856	0
468	20240816	113000	10658325	1856	1856	1856	1856	0
469	20240816	112900	10658325	1856	1856	1856	1856	0
470	20240816	112800	10658325	1856	1856	1856	1856	0
471	20240816	112700	10658325	1856	1851	1856	1851	3
472	20240816	112600	10652765	1837	1838	1838	1837	300
473	20240816	112500	10101642	1838	1838	1838	1838	0
474	20240816	112400	10101642	1838	1838	1838	1838	0
475	20240816	112300	10101642	1838	1838	1838	1838	0
476	20240816	112200	10101642	1838	1838	1838	1838	0
477	20240816	112100	10101642	1838	1838	1838	1838	20
478	20240816	112000	10064882	1837	1837	1837	1837	0
479	20240816	111900	10064882	1837	1837	1837	1837	1
480	20240816	111800	10063045	1837	1840	1840	1836	26
481	20240816	111700	10015274	1860	1860	1860	1860	0
482	20240816	111600	10015274	1860	1860	1860	1860	0
483	20240816	111500	10015274	1860	1860	1860	1860	0
484	20240816	111400	10015274	1860	1860	1860	1860	0
485	20240816	111300	10015274	1860	1860	1860	1860	0
486	20240816	111200	10015274	1860	1853	1860	1853	22
487	20240816	111100	9974441	1859	1859	1859	1859	2
488	20240816	111000	9970723	1857	1856	1857	1856	2000
489	20240816	110900	6256933	1857	1857	1857	1857	0
490	20240816	110800	6256933	1857	1857	1857	1857	0
491	20240816	110700	6256933	1857	1857	1857	1857	0
492	20240816	110600	6256933	1857	1857	1857	1857	0
493	20240816	110500	6256933	1857	1857	1857	1857	0
494	20240816	110400	6256933	1857	1857	1857	1857	0
495	20240816	110300	6256933	1857	1857	1857	1857	0
496	20240816	110200	6256933	1857	1857	1857	1857	0
497	20240816	110100	6256933	1857	1857	1857	1857	0
498	20240816	110000	6256933	1857	1857	1857	1857	0
499	20240816	105900	6256933	1857	1857	1857	1857	0
500	20240816	105800	6256933	1857	1857	1857	1857	0
501	20240816	105700	6256933	1857	1857	1857	1857	0
502	20240816	105600	6256933	1857	1857	1857	1857	0
503	20240816	105500	6256933	1857	1857	1857	1857	0
504	20240816	105400	6256933	1857	1857	1857	1857	0
505	20240816	105300	6256933	1857	1857	1857	1857	0
506	20240816	105200	6256933	1857	1857	1857	1857	0
507	20240816	105100	6256933	1857	1857	1857	1857	0
508	20240816	105000	6256933	1857	1857	1857	1857	0
509	20240816	104900	6256933	1857	1845	1857	1841	326
510	20240816	104800	5652631	1845	1845	1845	1845	0
511	20240816	104700	5652631	1845	1845	1845	1845	0
512	20240816	104600	5652631	1845	1845	1845	1845	0
513	20240816	104500	5652631	1845	1845	1845	1845	0
514	20240816	104400	5652631	1845	1845	1845	1845	0
515	20240816	104300	5652631	1845	1845	1845	1845	50
516	20240816	104200	5560381	1845	1847	1847	1845	500
517	20240816	104100	4637848	1850	1850	1850	1850	10
518	20240816	104000	4619348	1852	1853	1853	1852	22
519	20240816	103900	4578594	1857	1857	1857	1857	0
520	20240816	103800	4578594	1857	1857	1857	1857	0
521	20240816	103700	4578594	1857	1857	1857	1857	0
522	20240816	103600	4578594	1857	1857	1857	1857	0
523	20240816	103500	4578594	1857	1857	1857	1857	0
524	20240816	103400	4578594	1857	1857	1857	1857	0
525	20240816	103300	4578594	1857	1857	1857	1857	0
526	20240816	103200	4578594	1857	1857	1857	1857	0
527	20240816	103100	4578594	1857	1856	1857	1853	162
528	20240816	103000	4278347	1857	1857	1857	1857	0
529	20240816	102900	4278347	1857	1857	1857	1857	20
530	20240816	102800	4241207	1857	1857	1857	1857	0
531	20240816	102700	4241207	1857	1857	1857	1857	0
532	20240816	102600	4241207	1857	1857	1857	1857	0
533	20240816	102500	4241207	1857	1857	1857	1857	0
534	20240816	102400	4241207	1857	1857	1857	1857	13
535	20240816	102300	4217066	1857	1857	1857	1857	0
536	20240816	102200	4217066	1857	1857	1857	1857	0
537	20240816	102100	4217066	1857	1857	1857	1857	0
538	20240816	102000	4217066	1857	1857	1857	1857	0
539	20240816	101900	4217066	1857	1857	1857	1857	0
540	20240816	101800	4217066	1857	1857	1857	1857	0
541	20240816	101700	4217066	1857	1857	1857	1857	0
542	20240816	101600	4217066	1857	1857	1857	1857	56
543	20240816	101500	4113074	1857	1857	1857	1857	0
544	20240816	101400	4113074	1857	1857	1857	1857	0
545	20240816	101300	4113074	1857	1857	1857	1857	0
546	20240816	101200	4113074	1857	1857	1857	1857	0
547	20240816	101100	4113074	1857	1857	1857	1857	0
548	20240816	101000	4113074	1857	1857	1857	1857	0
549	20240816	100900	4113074	1857	1857	1857	1857	0
550	20240816	100800	4113074	1857	1857	1857	1857	0
551	20240816	100700	4113074	1857	1857	1857	1857	0
552	20240816	100600	4113074	1857	1857	1857	1857	0
553	20240816	100500	4113074	1857	1857	1857	1857	0
554	20240816	100400	4113074	1857	1857	1857	1857	0
555	20240816	100300	4113074	1857	1857	1857	1857	0
556	20240816	100200	4113074	1857	1857	1857	1857	2
557	20240816	100100	4109360	1857	1857	1857	1857	0
558	20240816	100000	4109360	1857	1857	1857	1857	0
559	20240816	095900	4109360	1857	1857	1857	1857	0
560	20240816	095800	4109360	1857	1857	1857	1857	0
561	20240816	095700	4109360	1857	1857	1857	1857	0
562	20240816	095600	4109360	1857	1857	1857	1857	0
563	20240816	095500	4109360	1857	1857	1857	1857	0
564	20240816	095400	4109360	1857	1857	1857	1857	0
565	20240816	095300	4109360	1857	1857	1857	1857	0
566	20240816	095200	4109360	1857	1857	1857	1857	0
567	20240816	095100	4109360	1857	1857	1857	1857	0
568	20240816	095000	4109360	1857	1857	1857	1857	0
569	20240816	094900	4109360	1857	1857	1857	1857	4
570	20240816	094800	4101932	1857	1857	1857	1857	1
571	20240816	094700	4100075	1857	1857	1857	1857	1
572	20240816	094600	4098218	1857	1857	1857	1857	0
573	20240816	094500	4098218	1857	1857	1857	1857	0
574	20240816	094400	4098218	1857	1857	1857	1857	109
575	20240816	094300	3895805	1866	1866	1866	1866	0
576	20240816	094200	3895805	1866	1866	1866	1866	0
577	20240816	094100	3895805	1866	1866	1866	1866	0
578	20240816	094000	3895805	1866	1866	1866	1866	0
579	20240816	093900	3895805	1866	1866	1866	1866	0
580	20240816	093800	3895805	1866	1866	1866	1866	0
581	20240816	093700	3895805	1866	1866	1866	1866	0
582	20240816	093600	3895805	1866	1866	1866	1866	0
583	20240816	093500	3895805	1866	1866	1866	1866	0
584	20240816	093400	3895805	1866	1866	1866	1866	0
585	20240816	093300	3895805	1866	1866	1866	1866	0
586	20240816	093200	3895805	1866	1866	1866	1866	0
587	20240816	093100	3895805	1866	1866	1866	1866	5
588	20240816	093000	3886475	1866	1866	1866	1866	0
589	20240816	092900	3886475	1866	1866	1866	1866	0
590	20240816	092800	3886475	1866	1866	1866	1866	0
591	20240816	092700	3886475	1866	1866	1866	1866	0
592	20240816	092600	3886475	1866	1866	1866	1866	0
593	20240816	092500	3886475	1866	1866	1866	1866	0
594	20240816	092400	3886475	1866	1866	1866	1866	0
595	20240816	092300	3886475	1866	1866	1866	1866	0
596	20240816	092200	3886475	1866	1866	1866	1866	0
597	20240816	092100	3886475	1866	1866	1866	1866	0
598	20240816	092000	3886475	1866	1866	1866	1866	0
599	20240816	091900	3886475	1866	1866	1866	1866	0
600	20240816	091800	3886475	1866	1866	1866	1866	0
601	20240816	091700	3886475	1866	1866	1866	1866	0
602	20240816	091600	3886475	1866	1866	1866	1866	2
603	20240816	091500	3882743	1853	1853	1853	1853	0
604	20240816	091400	3882743	1853	1857	1857	1853	200
605	20240816	091300	3511873	1868	1868	1868	1868	0
606	20240816	091200	3511873	1868	1868	1868	1868	3
607	20240816	091100	3506269	1858	1858	1858	1858	450
608	20240816	091000	2670169	1868	1868	1868	1868	0
609	20240816	090900	2670169	1868	1868	1868	1868	0
610	20240816	090800	2670169	1868	1868	1868	1868	0
611	20240816	090700	2670169	1868	1868	1868	1868	0
612	20240816	090600	2670169	1868	1868	1868	1868	0
613	20240816	090500	2670169	1868	1868	1868	1855	547
614	20240816	090400	1648399	1853	1853	1853	1853	0
615	20240816	090300	1648399	1853	1853	1853	1853	0
616	20240816	090200	1648399	1853	1853	1853	1853	0
617	20240816	090100	1648399	1853	1853	1853	1853	0
618	20240816	090000	1648399	1853	1853	1869	1853	883