KissMeData/344860/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	211300	237556017	1800	1800	1800	1800	2152
3	20240805	211200	237556017	1800	1800	1800	1800	0
4	20240805	211100	237556017	1800	1800	1800	1800	0
5	20240805	211000	237556017	1800	1800	1800	1800	0
6	20240805	210900	237556017	1800	1800	1800	1800	0
7	20240805	210800	237556017	1800	1800	1800	1800	0
8	20240805	210700	237556017	1800	1800	1800	1800	0
9	20240805	210600	237556017	1800	1800	1800	1800	0
10	20240805	210500	237556017	1800	1800	1800	1800	0
11	20240805	210400	237556017	1800	1800	1800	1800	0
12	20240805	210300	237556017	1800	1800	1800	1800	0
13	20240805	210200	237556017	1800	1800	1800	1800	0
14	20240805	210100	237556017	1800	1800	1800	1800	0
15	20240805	210000	237556017	1800	1800	1800	1800	0
16	20240805	205900	237556017	1800	1800	1800	1800	0
17	20240805	205800	237556017	1800	1800	1800	1800	0
18	20240805	205700	237556017	1800	1800	1800	1800	0
19	20240805	205600	237556017	1800	1800	1800	1800	0
20	20240805	205500	237556017	1800	1800	1800	1800	0
21	20240805	205400	237556017	1800	1800	1800	1800	0
22	20240805	205300	237556017	1800	1800	1800	1800	0
23	20240805	205200	237556017	1800	1800	1800	1800	0
24	20240805	205100	237556017	1800	1800	1800	1800	0
25	20240805	205000	237556017	1800	1800	1800	1800	0
26	20240805	204900	237556017	1800	1800	1800	1800	0
27	20240805	204800	237556017	1800	1800	1800	1800	0
28	20240805	204700	237556017	1800	1800	1800	1800	0
29	20240805	204600	237556017	1800	1800	1800	1800	0
30	20240805	204500	237556017	1800	1800	1800	1800	0
31	20240805	204400	237556017	1800	1800	1800	1800	0
32	20240805	204300	237556017	1800	1800	1800	1800	2152
33	20240805	204200	237556017	1800	1800	1800	1800	0
34	20240805	204100	237556017	1800	1800	1800	1800	0
35	20240805	204000	237556017	1800	1800	1800	1800	0
36	20240805	203900	237556017	1800	1800	1800	1800	0
37	20240805	203800	237556017	1800	1800	1800	1800	0
38	20240805	203700	237556017	1800	1800	1800	1800	0
39	20240805	203600	237556017	1800	1800	1800	1800	0
40	20240805	203500	237556017	1800	1800	1800	1800	0
41	20240805	203400	237556017	1800	1800	1800	1800	0
42	20240805	203300	237556017	1800	1800	1800	1800	0
43	20240805	203200	237556017	1800	1800	1800	1800	0
44	20240805	203100	237556017	1800	1800	1800	1800	0
45	20240805	203000	237556017	1800	1800	1800	1800	0
46	20240805	202900	237556017	1800	1800	1800	1800	0
47	20240805	202800	237556017	1800	1800	1800	1800	0
48	20240805	202700	237556017	1800	1800	1800	1800	0
49	20240805	202600	237556017	1800	1800	1800	1800	0
50	20240805	202500	237556017	1800	1800	1800	1800	0
51	20240805	202400	237556017	1800	1800	1800	1800	0
52	20240805	202300	237556017	1800	1800	1800	1800	0
53	20240805	202200	237556017	1800	1800	1800	1800	0
54	20240805	202100	237556017	1800	1800	1800	1800	0
55	20240805	202000	237556017	1800	1800	1800	1800	0
56	20240805	201900	237556017	1800	1800	1800	1800	0
57	20240805	201800	237556017	1800	1800	1800	1800	0
58	20240805	201700	237556017	1800	1800	1800	1800	0
59	20240805	201600	237556017	1800	1800	1800	1800	0
60	20240805	201500	237556017	1800	1800	1800	1800	0
61	20240805	201400	237556017	1800	1800	1800	1800	0
62	20240805	201300	237556017	1800	1800	1800	1800	2152
63	20240805	201200	237556017	1800	1800	1800	1800	0
64	20240805	201100	237556017	1800	1800	1800	1800	0
65	20240805	201000	237556017	1800	1800	1800	1800	0
66	20240805	200900	237556017	1800	1800	1800	1800	0
67	20240805	200800	237556017	1800	1800	1800	1800	0
68	20240805	200700	237556017	1800	1800	1800	1800	0
69	20240805	200600	237556017	1800	1800	1800	1800	0
70	20240805	200500	237556017	1800	1800	1800	1800	0
71	20240805	200400	237556017	1800	1800	1800	1800	0
72	20240805	200300	237556017	1800	1800	1800	1800	0
73	20240805	200200	237556017	1800	1800	1800	1800	0
74	20240805	200100	237556017	1800	1800	1800	1800	0
75	20240805	200000	237556017	1800	1800	1800	1800	0
76	20240805	195900	237556017	1800	1800	1800	1800	0
77	20240805	195800	237556017	1800	1800	1800	1800	0
78	20240805	195700	237556017	1800	1800	1800	1800	0
79	20240805	195600	237556017	1800	1800	1800	1800	0
80	20240805	195500	237556017	1800	1800	1800	1800	0
81	20240805	195400	237556017	1800	1800	1800	1800	0
82	20240805	195300	237556017	1800	1800	1800	1800	0
83	20240805	195200	237556017	1800	1800	1800	1800	0
84	20240805	195100	237556017	1800	1800	1800	1800	0
85	20240805	195000	237556017	1800	1800	1800	1800	0
86	20240805	194900	237556017	1800	1800	1800	1800	0
87	20240805	194800	237556017	1800	1800	1800	1800	0
88	20240805	194700	237556017	1800	1800	1800	1800	0
89	20240805	194600	237556017	1800	1800	1800	1800	0
90	20240805	194500	237556017	1800	1800	1800	1800	0
91	20240805	194400	237556017	1800	1800	1800	1800	0
92	20240805	194300	237556017	1800	1800	1800	1800	2152
93	20240805	194200	237556017	1800	1800	1800	1800	0
94	20240805	194100	237556017	1800	1800	1800	1800	0
95	20240805	194000	237556017	1800	1800	1800	1800	0
96	20240805	193900	237556017	1800	1800	1800	1800	0
97	20240805	193800	237556017	1800	1800	1800	1800	0
98	20240805	193700	237556017	1800	1800	1800	1800	0
99	20240805	193600	237556017	1800	1800	1800	1800	0
100	20240805	193500	237556017	1800	1800	1800	1800	0
101	20240805	193400	237556017	1800	1800	1800	1800	0
102	20240805	193300	237556017	1800	1800	1800	1800	0
103	20240805	193200	237556017	1800	1800	1800	1800	0
104	20240805	193100	237556017	1800	1800	1800	1800	0
105	20240805	193000	237556017	1800	1800	1800	1800	0
106	20240805	192900	237556017	1800	1800	1800	1800	0
107	20240805	192800	237556017	1800	1800	1800	1800	0
108	20240805	192700	237556017	1800	1800	1800	1800	0
109	20240805	192600	237556017	1800	1800	1800	1800	0
110	20240805	192500	237556017	1800	1800	1800	1800	0
111	20240805	192400	237556017	1800	1800	1800	1800	0
112	20240805	192300	237556017	1800	1800	1800	1800	0
113	20240805	192200	237556017	1800	1800	1800	1800	0
114	20240805	192100	237556017	1800	1800	1800	1800	0
115	20240805	192000	237556017	1800	1800	1800	1800	0
116	20240805	191900	237556017	1800	1800	1800	1800	0
117	20240805	191800	237556017	1800	1800	1800	1800	0
118	20240805	191700	237556017	1800	1800	1800	1800	0
119	20240805	191600	237556017	1800	1800	1800	1800	0
120	20240805	191500	237556017	1800	1800	1800	1800	0
121	20240805	191400	237556017	1800	1800	1800	1800	0
122	20240805	191300	237556017	1800	1800	1800	1800	2152
123	20240805	191200	237556017	1800	1800	1800	1800	0
124	20240805	191100	237556017	1800	1800	1800	1800	0
125	20240805	191000	237556017	1800	1800	1800	1800	0
126	20240805	190900	237556017	1800	1800	1800	1800	0
127	20240805	190800	237556017	1800	1800	1800	1800	0
128	20240805	190700	237556017	1800	1800	1800	1800	0
129	20240805	190600	237556017	1800	1800	1800	1800	0
130	20240805	190500	237556017	1800	1800	1800	1800	0
131	20240805	190400	237556017	1800	1800	1800	1800	0
132	20240805	190300	237556017	1800	1800	1800	1800	0
133	20240805	190200	237556017	1800	1800	1800	1800	0
134	20240805	190100	237556017	1800	1800	1800	1800	0
135	20240805	190000	237556017	1800	1800	1800	1800	0
136	20240805	185900	237556017	1800	1800	1800	1800	0
137	20240805	185800	237556017	1800	1800	1800	1800	0
138	20240805	185700	237556017	1800	1800	1800	1800	0
139	20240805	185600	237556017	1800	1800	1800	1800	0
140	20240805	185500	237556017	1800	1800	1800	1800	0
141	20240805	185400	237556017	1800	1800	1800	1800	0
142	20240805	185300	237556017	1800	1800	1800	1800	0
143	20240805	185200	237556017	1800	1800	1800	1800	0
144	20240805	185100	237556017	1800	1800	1800	1800	0
145	20240805	185000	237556017	1800	1800	1800	1800	0
146	20240805	184900	237556017	1800	1800	1800	1800	0
147	20240805	184800	237556017	1800	1800	1800	1800	0
148	20240805	184700	237556017	1800	1800	1800	1800	0
149	20240805	184600	237556017	1800	1800	1800	1800	0
150	20240805	184500	237556017	1800	1800	1800	1800	0
151	20240805	184400	237556017	1800	1800	1800	1800	0
152	20240805	184300	237556017	1800	1800	1800	1800	2152
153	20240805	184200	237556017	1800	1800	1800	1800	0
154	20240805	184100	237556017	1800	1800	1800	1800	0
155	20240805	184000	237556017	1800	1800	1800	1800	0
156	20240805	183900	237556017	1800	1800	1800	1800	0
157	20240805	183800	237556017	1800	1800	1800	1800	0
158	20240805	183700	237556017	1800	1800	1800	1800	0
159	20240805	183600	237556017	1800	1800	1800	1800	0
160	20240805	183500	237556017	1800	1800	1800	1800	0
161	20240805	183400	237556017	1800	1800	1800	1800	0
162	20240805	183300	237556017	1800	1800	1800	1800	0
163	20240805	183200	237556017	1800	1800	1800	1800	0
164	20240805	183100	237556017	1800	1800	1800	1800	0
165	20240805	183000	237556017	1800	1800	1800	1800	0
166	20240805	182900	237556017	1800	1800	1800	1800	0
167	20240805	182800	237556017	1800	1800	1800	1800	0
168	20240805	182700	237556017	1800	1800	1800	1800	0
169	20240805	182600	237556017	1800	1800	1800	1800	0
170	20240805	182500	237556017	1800	1800	1800	1800	0
171	20240805	182400	237556017	1800	1800	1800	1800	0
172	20240805	182300	237556017	1800	1800	1800	1800	0
173	20240805	182200	237556017	1800	1800	1800	1800	0
174	20240805	182100	237556017	1800	1800	1800	1800	0
175	20240805	182000	237556017	1800	1800	1800	1800	0
176	20240805	181900	237556017	1800	1800	1800	1800	0
177	20240805	181800	237556017	1800	1800	1800	1800	0
178	20240805	181700	237556017	1800	1800	1800	1800	0
179	20240805	181600	237556017	1800	1800	1800	1800	0
180	20240805	181500	237556017	1800	1800	1800	1800	0
181	20240805	181400	237556017	1800	1800	1800	1800	0
182	20240805	181300	237556017	1800	1800	1800	1800	2152
183	20240805	181200	237556017	1800	1800	1800	1800	0
184	20240805	181100	237556017	1800	1800	1800	1800	0
185	20240805	181000	237556017	1800	1800	1800	1800	0
186	20240805	180900	237556017	1800	1800	1800	1800	0
187	20240805	180800	237556017	1800	1800	1800	1800	0
188	20240805	180700	237556017	1800	1800	1800	1800	0
189	20240805	180600	237556017	1800	1800	1800	1800	0
190	20240805	180500	237556017	1800	1800	1800	1800	0
191	20240805	180400	237556017	1800	1800	1800	1800	0
192	20240805	180300	237556017	1800	1800	1800	1800	0
193	20240805	180200	237556017	1800	1800	1800	1800	0
194	20240805	180100	237556017	1800	1800	1800	1800	0
195	20240805	180000	237556017	1800	1800	1800	1800	0
196	20240805	175900	237556017	1800	1800	1800	1800	0
197	20240805	175800	237556017	1800	1800	1800	1800	0
198	20240805	175700	237556017	1800	1800	1800	1800	0
199	20240805	175600	237556017	1800	1800	1800	1800	0
200	20240805	175500	237556017	1800	1800	1800	1800	0
201	20240805	175400	237556017	1800	1800	1800	1800	0
202	20240805	175300	237556017	1800	1800	1800	1800	0
203	20240805	175200	237556017	1800	1800	1800	1800	0
204	20240805	175100	237556017	1800	1800	1800	1800	0
205	20240805	175000	237556017	1800	1800	1800	1800	0
206	20240805	174900	237556017	1800	1800	1800	1800	0
207	20240805	174800	237556017	1800	1800	1800	1800	0
208	20240805	174700	237556017	1800	1800	1800	1800	0
209	20240805	174600	237556017	1800	1800	1800	1800	0
210	20240805	174500	237556017	1800	1800	1800	1800	0
211	20240805	174400	237556017	1800	1800	1800	1800	0
212	20240805	174300	237556017	1800	1800	1800	1800	2152
213	20240805	174200	237556017	1800	1800	1800	1800	0
214	20240805	174100	237556017	1800	1800	1800	1800	0
215	20240805	174000	237556017	1800	1800	1800	1800	0
216	20240805	173900	237556017	1800	1800	1800	1800	0
217	20240805	173800	237556017	1800	1800	1800	1800	0
218	20240805	173700	237556017	1800	1800	1800	1800	0
219	20240805	173600	237556017	1800	1800	1800	1800	0
220	20240805	173500	237556017	1800	1800	1800	1800	0
221	20240805	173400	237556017	1800	1800	1800	1800	0
222	20240805	173300	237556017	1800	1800	1800	1800	0
223	20240805	173200	237556017	1800	1800	1800	1800	0
224	20240805	173100	237556017	1800	1800	1800	1800	0
225	20240805	173000	237556017	1800	1800	1800	1800	0
226	20240805	172900	237556017	1800	1800	1800	1800	0
227	20240805	172800	237556017	1800	1800	1800	1800	0
228	20240805	172700	237556017	1800	1800	1800	1800	0
229	20240805	172600	237556017	1800	1800	1800	1800	0
230	20240805	172500	237556017	1800	1800	1800	1800	0
231	20240805	172400	237556017	1800	1800	1800	1800	0
232	20240805	172300	237556017	1800	1800	1800	1800	0
233	20240805	172200	237556017	1800	1800	1800	1800	0
234	20240805	172100	237556017	1800	1800	1800	1800	0
235	20240805	172000	237556017	1800	1800	1800	1800	0
236	20240805	171900	237556017	1800	1800	1800	1800	0
237	20240805	171800	237556017	1800	1800	1800	1800	0
238	20240805	171700	237556017	1800	1800	1800	1800	0
239	20240805	171600	237556017	1800	1800	1800	1800	0
240	20240805	171500	237556017	1800	1800	1800	1800	0
241	20240805	171400	237556017	1800	1800	1800	1800	0
242	20240805	171300	237556017	1800	1800	1800	1800	2152
243	20240805	171200	237556017	1800	1800	1800	1800	0
244	20240805	171100	237556017	1800	1800	1800	1800	0
245	20240805	171000	237556017	1800	1800	1800	1800	0
246	20240805	170900	237556017	1800	1800	1800	1800	0
247	20240805	170800	237556017	1800	1800	1800	1800	0
248	20240805	170700	237556017	1800	1800	1800	1800	0
249	20240805	170600	237556017	1800	1800	1800	1800	0
250	20240805	170500	237556017	1800	1800	1800	1800	0
251	20240805	170400	237556017	1800	1800	1800	1800	0
252	20240805	170300	237556017	1800	1800	1800	1800	0
253	20240805	170200	237556017	1800	1800	1800	1800	0
254	20240805	170100	237556017	1800	1800	1800	1800	0
255	20240805	170000	237556017	1800	1800	1800	1800	0
256	20240805	165900	237556017	1800	1800	1800	1800	0
257	20240805	165800	237556017	1800	1800	1800	1800	0
258	20240805	165700	237556017	1800	1800	1800	1800	0
259	20240805	165600	237556017	1800	1800	1800	1800	0
260	20240805	165500	237556017	1800	1800	1800	1800	0
261	20240805	165400	237556017	1800	1800	1800	1800	0
262	20240805	165300	237556017	1800	1800	1800	1800	0
263	20240805	165200	237556017	1800	1800	1800	1800	0
264	20240805	165100	237556017	1800	1800	1800	1800	0
265	20240805	165000	237556017	1800	1800	1800	1800	0
266	20240805	164900	237556017	1800	1800	1800	1800	0
267	20240805	164800	237556017	1800	1800	1800	1800	0
268	20240805	164700	237556017	1800	1800	1800	1800	0
269	20240805	164600	237556017	1800	1800	1800	1800	0
270	20240805	164500	237556017	1800	1800	1800	1800	0
271	20240805	164400	237556017	1800	1800	1800	1800	0
272	20240805	164300	237556017	1800	1800	1800	1800	2152
273	20240805	164200	237556017	1800	1800	1800	1800	0
274	20240805	164100	237556017	1800	1800	1800	1800	0
275	20240805	164000	237556017	1800	1800	1800	1800	0
276	20240805	163900	237556017	1800	1800	1800	1800	0
277	20240805	163800	237556017	1800	1800	1800	1800	0
278	20240805	163700	237556017	1800	1800	1800	1800	0
279	20240805	163600	237556017	1800	1800	1800	1800	0
280	20240805	163500	237556017	1800	1800	1800	1800	0
281	20240805	163400	237556017	1800	1800	1800	1800	0
282	20240805	163300	237556017	1800	1800	1800	1800	0
283	20240805	163200	237556017	1800	1800	1800	1800	0
284	20240805	163100	237556017	1800	1800	1800	1800	0
285	20240805	163000	237556017	1800	1800	1800	1800	0
286	20240805	162900	237556017	1800	1800	1800	1800	0
287	20240805	162800	237556017	1800	1800	1800	1800	0
288	20240805	162700	237556017	1800	1800	1800	1800	0
289	20240805	162600	237556017	1800	1800	1800	1800	0
290	20240805	162500	237556017	1800	1800	1800	1800	0
291	20240805	162400	237556017	1800	1800	1800	1800	0
292	20240805	162300	237556017	1800	1800	1800	1800	0
293	20240805	162200	237556017	1800	1800	1800	1800	0
294	20240805	162100	237556017	1800	1800	1800	1800	0
295	20240805	162000	237556017	1800	1800	1800	1800	0
296	20240805	161900	237556017	1800	1800	1800	1800	0
297	20240805	161800	237556017	1800	1800	1800	1800	0
298	20240805	161700	237556017	1800	1800	1800	1800	0
299	20240805	161600	237556017	1800	1800	1800	1800	0
300	20240805	161500	237556017	1800	1800	1800	1800	0
301	20240805	161400	237556017	1800	1800	1800	1800	0
302	20240805	161300	237556017	1800	1800	1800	1800	2152
303	20240805	161200	237556017	1800	1800	1800	1800	0
304	20240805	161100	237556017	1800	1800	1800	1800	0
305	20240805	161000	237556017	1800	1800	1800	1800	0
306	20240805	160900	237556017	1800	1800	1800	1800	0
307	20240805	160800	237556017	1800	1800	1800	1800	0
308	20240805	160700	237556017	1800	1800	1800	1800	0
309	20240805	160600	237556017	1800	1800	1800	1800	0
310	20240805	160500	237556017	1800	1800	1800	1800	0
311	20240805	160400	237556017	1800	1800	1800	1800	0
312	20240805	160300	237556017	1800	1800	1800	1800	0
313	20240805	160200	237556017	1800	1800	1800	1800	0
314	20240805	160100	237556017	1800	1800	1800	1800	0
315	20240805	160000	237556017	1800	1800	1800	1800	0
316	20240805	155900	237556017	1800	1800	1800	1800	0
317	20240805	155800	237556017	1800	1800	1800	1800	0
318	20240805	155700	237556017	1800	1800	1800	1800	0
319	20240805	155600	237556017	1800	1800	1800	1800	0
320	20240805	155500	237556017	1800	1800	1800	1800	0
321	20240805	155400	237556017	1800	1800	1800	1800	0
322	20240805	155300	237556017	1800	1800	1800	1800	0
323	20240805	155200	237556017	1800	1800	1800	1800	0
324	20240805	155100	237556017	1800	1800	1800	1800	0
325	20240805	155000	237556017	1800	1800	1800	1800	0
326	20240805	154900	237556017	1800	1800	1800	1800	0
327	20240805	154800	237556017	1800	1800	1800	1800	0
328	20240805	154700	237556017	1800	1800	1800	1800	0
329	20240805	154600	237556017	1800	1800	1800	1800	0
330	20240805	154500	237556017	1800	1800	1800	1800	0
331	20240805	154400	237556017	1800	1800	1800	1800	0
332	20240805	154300	237556017	1800	1800	1800	1800	2152
333	20240805	154200	237556017	1800	1800	1800	1800	0
334	20240805	154100	237556017	1800	1800	1800	1800	0
335	20240805	154000	237556017	1800	1800	1800	1800	0
336	20240805	153900	237556017	1800	1800	1800	1800	0
337	20240805	153800	237556017	1800	1800	1800	1800	0
338	20240805	153700	237556017	1800	1800	1800	1800	0
339	20240805	153600	237556017	1800	1800	1800	1800	0
340	20240805	153500	237556017	1800	1800	1800	1800	0
341	20240805	153400	237556017	1800	1800	1800	1800	0
342	20240805	153300	237556017	1800	1800	1800	1800	0
343	20240805	153200	237556017	1800	1800	1800	1800	0
344	20240805	153100	237556017	1800	1800	1800	1800	0
345	20240805	153000	237556017	1800	1800	1800	1800	2152
346	20240805	152900	233682417	1770	1770	1770	1770	0
347	20240805	152800	233682417	1770	1770	1770	1770	0
348	20240805	152700	233682417	1770	1770	1770	1770	0
349	20240805	152600	233682417	1770	1770	1770	1770	0
350	20240805	152500	233682417	1770	1770	1770	1770	0
351	20240805	152400	233682417	1770	1770	1770	1770	0
352	20240805	152300	233682417	1770	1770	1770	1770	0
353	20240805	152200	233682417	1770	1770	1770	1770	0
354	20240805	152100	233682417	1770	1770	1770	1770	0
355	20240805	152000	233682417	1770	1770	1770	1770	0
356	20240805	151900	233682417	1770	1730	1770	1730	5
357	20240805	151800	233673667	1710	1710	1730	1710	378
358	20240805	151700	233024853	1710	1708	1710	1708	333
359	20240805	151600	232456029	1708	1708	1708	1708	96
360	20240805	151500	232292061	1708	1663	1708	1660	1040
361	20240805	151400	230537939	1709	1656	1709	1656	3195
362	20240805	151300	225082691	1656	1656	1656	1656	118
363	20240805	151200	224887283	1656	1656	1656	1656	80
364	20240805	151100	224754803	1710	1679	1710	1675	2074
365	20240805	151000	221234741	1679	1679	1679	1679	8
366	20240805	150900	221221309	1655	1655	1655	1655	700
367	20240805	150800	220062809	1679	1680	1680	1654	391
368	20240805	150700	219409545	1688	1688	1688	1688	0
369	20240805	150600	219409545	1688	1680	1693	1680	1090
370	20240805	150500	217568683	1689	1666	1689	1654	5530
371	20240805	150400	208383987	1705	1705	1705	1705	0
372	20240805	150300	208383987	1705	1705	1705	1705	0
373	20240805	150200	208383987	1705	1705	1705	1705	0
374	20240805	150100	208383987	1705	1700	1705	1700	500
375	20240805	150000	207531492	1705	1710	1710	1700	127
376	20240805	145900	207314827	1710	1710	1710	1710	200
377	20240805	145800	206972827	1721	1660	1721	1660	2
378	20240805	145700	206969446	1730	1730	1730	1730	0
379	20240805	145600	206969446	1730	1730	1730	1730	0
380	20240805	145500	206969446	1730	1730	1730	1730	0
381	20240805	145400	206969446	1730	1730	1730	1730	0
382	20240805	145300	206969446	1730	1701	1730	1659	2530
383	20240805	145200	202752554	1706	1694	1706	1692	1704
384	20240805	145100	199866369	1695	1695	1695	1695	750
385	20240805	145000	198595119	1694	1694	1694	1694	100
386	20240805	144900	198425719	1694	1699	1699	1694	79
387	20240805	144800	198291833	1729	1694	1730	1694	1176
388	20240805	144700	196293703	1732	1687	1738	1687	974
389	20240805	144600	194646330	1694	1689	1694	1689	570
390	20240805	144500	193681323	1687	1677	1687	1677	503
391	20240805	144400	192832782	1661	1661	1661	1661	764
392	20240805	144300	191563778	1679	1672	1679	1672	2468
393	20240805	144200	187432612	1658	1651	1700	1651	2002
394	20240805	144100	184121144	1700	1700	1700	1700	0
395	20240805	144000	184121144	1700	1803	1803	1700	1562
396	20240805	143900	181429994	1803	1802	1803	1802	68
397	20240805	143800	181307396	1800	1800	1800	1800	19
398	20240805	143700	181273196	1801	1801	1801	1801	36
399	20240805	143600	181208360	1803	1803	1803	1803	1
400	20240805	143500	181206557	1801	1801	1801	1801	0
401	20240805	143400	181206557	1801	1801	1801	1801	0
402	20240805	143300	181206557	1801	1801	1801	1801	0
403	20240805	143200	181206557	1801	1802	1802	1801	31
404	20240805	143100	181150724	1802	1803	1803	1802	81
405	20240805	143000	181004689	1803	1803	1803	1803	0
406	20240805	142900	181004689	1803	1803	1803	1803	0
407	20240805	142800	181004689	1803	1803	1803	1803	0
408	20240805	142700	181004689	1803	1803	1803	1803	0
409	20240805	142600	181004689	1803	1821	1821	1803	1127
410	20240805	142500	178969108	1826	1826	1826	1826	0
411	20240805	142400	178969108	1826	1826	1826	1826	0
412	20240805	142300	178969108	1826	1826	1826	1826	0
413	20240805	142200	178969108	1826	1826	1826	1826	0
414	20240805	142100	178969108	1826	1826	1826	1826	0
415	20240805	142000	178969108	1826	1826	1826	1826	0
416	20240805	141900	178969108	1826	1826	1826	1826	0
417	20240805	141800	178969108	1826	1826	1826	1826	0
418	20240805	141700	178969108	1826	1826	1826	1826	0
419	20240805	141600	178969108	1826	1826	1826	1826	0
420	20240805	141500	178969108	1826	1826	1826	1826	0
421	20240805	141400	178969108	1826	1826	1826	1826	0
422	20240805	141300	178969108	1826	1826	1826	1826	0
423	20240805	141200	178969108	1826	1826	1826	1826	0
424	20240805	141100	178969108	1826	1826	1826	1826	0
425	20240805	141000	178969108	1826	1826	1826	1826	0
426	20240805	140900	178969108	1826	1826	1826	1826	0
427	20240805	140800	178969108	1826	1826	1826	1826	0
428	20240805	140700	178969108	1826	1826	1826	1826	0
429	20240805	140600	178969108	1826	1826	1826	1826	0
430	20240805	140500	178969108	1826	1826	1826	1826	0
431	20240805	140400	178969108	1826	1826	1826	1826	0
432	20240805	140300	178969108	1826	1826	1826	1826	0
433	20240805	140200	178969108	1826	1826	1826	1826	0
434	20240805	140100	178969108	1826	1826	1826	1826	0
435	20240805	140000	178969108	1826	1826	1826	1826	0
436	20240805	135900	178969108	1826	1826	1826	1826	0
437	20240805	135800	178969108	1826	1826	1826	1826	0
438	20240805	135700	178969108	1826	1826	1826	1826	0
439	20240805	135600	178969108	1826	1826	1826	1826	0
440	20240805	135500	178969108	1826	1826	1826	1826	1
441	20240805	135400	178967282	1826	1826	1826	1826	2
442	20240805	135300	178963630	1825	1825	1825	1825	6
443	20240805	135200	178952680	1826	1826	1826	1826	0
444	20240805	135100	178952680	1826	1826	1826	1826	0
445	20240805	135000	178952680	1826	1820	1826	1820	36
446	20240805	134900	178886962	1801	1801	1801	1801	0
447	20240805	134800	178886962	1801	1801	1801	1801	0
448	20240805	134700	178886962	1801	1801	1801	1801	0
449	20240805	134600	178886962	1801	1831	1831	1801	4476
450	20240805	134500	170794751	1832	1832	1832	1832	0
451	20240805	134400	170794751	1832	1832	1832	1832	0
452	20240805	134300	170794751	1832	1832	1832	1832	0
453	20240805	134200	170794751	1832	1832	1832	1832	5
454	20240805	134100	170785591	1832	1832	1832	1832	0
455	20240805	134000	170785591	1832	1832	1832	1832	0
456	20240805	133900	170785591	1832	1832	1832	1832	0
457	20240805	133800	170785591	1832	1832	1832	1832	5
458	20240805	133700	170776431	1831	1831	1831	1831	0
459	20240805	133600	170776431	1831	1831	1831	1831	6
460	20240805	133500	170765445	1832	1832	1832	1832	0
461	20240805	133400	170765445	1832	1832	1832	1832	1
462	20240805	133300	170763613	1831	1831	1831	1831	6
463	20240805	133200	170752627	1831	1831	1831	1831	39
464	20240805	133100	170681218	1826	1826	1826	1826	0
465	20240805	133000	170681218	1826	1826	1826	1826	0
466	20240805	132900	170681218	1826	1826	1826	1826	1
467	20240805	132800	170679392	1820	1832	1832	1820	1934
468	20240805	132700	167148321	1832	1832	1832	1832	0
469	20240805	132600	167148321	1832	1832	1832	1832	6
470	20240805	132500	167137329	1832	1832	1832	1832	609
471	20240805	132400	166021641	1832	1832	1832	1832	0
472	20240805	132300	166021641	1832	1832	1832	1832	0
473	20240805	132200	166021641	1832	1832	1832	1832	0
474	20240805	132100	166021641	1832	1833	1833	1832	33
475	20240805	132000	165961158	1833	1833	1833	1833	80
476	20240805	131900	165814518	1833	1833	1833	1833	301
477	20240805	131800	165262785	1832	1833	1833	1832	63
478	20240805	131700	165147312	1833	1833	1833	1833	0
479	20240805	131600	165147312	1833	1833	1833	1833	20
480	20240805	131500	165110652	1833	1834	1834	1833	35
481	20240805	131400	165046487	1834	1834	1834	1834	1
482	20240805	131300	165044653	1835	1835	1835	1835	0
483	20240805	131200	165044653	1835	1835	1835	1835	0
484	20240805	131100	165044653	1835	1835	1835	1835	0
485	20240805	131000	165044653	1835	1835	1835	1835	1
486	20240805	130900	165042818	1833	1833	1833	1833	1
487	20240805	130800	165040985	1834	1834	1834	1834	1
488	20240805	130700	165039151	1835	1835	1835	1835	0
489	20240805	130600	165039151	1835	1835	1835	1835	0
490	20240805	130500	165039151	1835	1835	1835	1835	0
491	20240805	130400	165039151	1835	1840	1840	1835	658
492	20240805	130300	163831406	1840	1840	1840	1840	1
493	20240805	130200	163829566	1840	1841	1841	1840	3047
494	20240805	130100	158222703	1841	1841	1841	1841	58
495	20240805	130000	158115925	1841	1841	1841	1841	1
496	20240805	125900	158114084	1841	1841	1841	1841	1
497	20240805	125800	158112243	1841	1841	1841	1841	0
498	20240805	125700	158112243	1841	1841	1841	1841	1
499	20240805	125600	158110402	1841	1844	1844	1841	150
500	20240805	125500	157833805	1844	1844	1844	1844	1
501	20240805	125400	157831961	1842	1844	1844	1842	554
502	20240805	125300	156810929	1844	1844	1844	1844	6
503	20240805	125200	156799865	1844	1844	1844	1844	1
504	20240805	125100	156798021	1844	1844	1844	1844	1322
505	20240805	125000	154360253	1844	1844	1844	1844	551
506	20240805	124900	153344209	1844	1844	1844	1844	1
507	20240805	124800	153342365	1843	1843	1843	1843	2
508	20240805	124700	153338679	1842	1842	1842	1842	1
509	20240805	124600	153336837	1842	1842	1842	1842	1
510	20240805	124500	153334995	1842	1842	1842	1842	1
511	20240805	124400	153333153	1841	1841	1841	1841	1
512	20240805	124300	153331312	1841	1841	1841	1841	1
513	20240805	124200	153329471	1841	1841	1841	1841	0
514	20240805	124100	153329471	1841	1841	1841	1841	1
515	20240805	124000	153327630	1841	1841	1841	1841	1
516	20240805	123900	153325789	1841	1841	1841	1841	813
517	20240805	123800	151829056	1841	1842	1842	1841	502
518	20240805	123700	150904374	1842	1842	1842	1842	1
519	20240805	123600	150902532	1841	1842	1842	1841	1170
520	20240805	123500	148747904	1842	1842	1842	1842	757
521	20240805	123400	147353510	1842	1842	1842	1842	0
522	20240805	123300	147353510	1842	1845	1845	1842	14
523	20240805	123200	147327689	1845	1845	1845	1845	1
524	20240805	123100	147325844	1858	1845	1858	1845	101
525	20240805	123000	147138258	1845	1842	1845	1842	8
526	20240805	122900	147123501	1841	1842	1842	1841	577
527	20240805	122800	146060668	1842	1842	1842	1842	1
528	20240805	122700	146058826	1842	1842	1842	1842	1
529	20240805	122600	146056984	1843	1843	1843	1843	0
530	20240805	122500	146056984	1843	1843	1843	1843	173
531	20240805	122400	145738145	1843	1843	1843	1843	2
532	20240805	122300	145734459	1843	1850	1856	1843	75
533	20240805	122200	145595285	1842	1842	1842	1842	1
534	20240805	122100	145593443	1855	1842	1855	1842	45
535	20240805	122000	145510131	1842	1842	1842	1842	1
536	20240805	121900	145508289	1842	1842	1842	1842	174
537	20240805	121800	145187781	1842	1842	1842	1842	0
538	20240805	121700	145187781	1842	1842	1842	1842	1
539	20240805	121600	145185939	1842	1844	1844	1842	1111
540	20240805	121500	143139457	1842	1842	1842	1842	1
541	20240805	121400	143137615	1842	1842	1842	1842	1
542	20240805	121300	143135773	1842	1842	1842	1842	77
543	20240805	121200	142993939	1842	1842	1842	1842	686
544	20240805	121100	141730327	1842	1842	1842	1842	1
545	20240805	121000	141728485	1842	1842	1842	1842	1
546	20240805	120900	141726643	1842	1842	1842	1842	1
547	20240805	120800	141724801	1842	1842	1842	1842	1
548	20240805	120700	141722959	1842	1858	1858	1842	1570
549	20240805	120600	138827681	1858	1859	1859	1858	16
550	20240805	120500	138797938	1858	1858	1858	1858	3
551	20240805	120400	138792364	1858	1858	1858	1858	1
552	20240805	120300	138790506	1859	1858	1859	1858	120
553	20240805	120200	138567526	1851	1858	1858	1851	351
554	20240805	120100	137915375	1857	1851	1857	1851	72
555	20240805	120000	137781875	1842	1851	1851	1842	3
556	20240805	115900	137776336	1845	1850	1850	1845	2080
557	20240805	115800	133934712	1850	1850	1850	1850	1
558	20240805	115700	133932862	1850	1850	1850	1850	2
559	20240805	115600	133929162	1850	1850	1850	1850	1
560	20240805	115500	133927312	1857	1857	1857	1857	1
561	20240805	115400	133925455	1850	1850	1850	1850	1
562	20240805	115300	133923605	1850	1850	1850	1850	1
563	20240805	115200	133921755	1850	1850	1850	1850	1
564	20240805	115100	133919905	1850	1853	1858	1850	5
565	20240805	115000	133910630	1850	1855	1855	1850	2232
566	20240805	114900	129778005	1855	1855	1855	1855	2
567	20240805	114800	129774295	1855	1855	1855	1855	201
568	20240805	114700	129401440	1855	1855	1855	1855	0
569	20240805	114600	129401440	1855	1858	1858	1855	1281
570	20240805	114500	127022734	1860	1860	1860	1860	200
571	20240805	114400	126650734	1858	1858	1858	1858	201
572	20240805	114300	126277276	1858	1859	1861	1858	55
573	20240805	114200	126175013	1858	1858	1858	1858	2
574	20240805	114100	126171297	1858	1858	1858	1858	7
575	20240805	114000	126158291	1859	1859	1859	1859	162
576	20240805	113900	125857133	1859	1859	1859	1859	250
577	20240805	113800	125392383	1859	1859	1859	1859	1
578	20240805	113700	125390524	1858	1858	1858	1858	1
579	20240805	113600	125388666	1859	1859	1859	1859	1
580	20240805	113500	125386807	1860	1860	1860	1860	9
581	20240805	113400	125370067	1860	1860	1860	1860	21
582	20240805	113300	125331007	1860	1860	1860	1860	71
583	20240805	113200	125198947	1861	1858	1861	1858	3
584	20240805	113100	125193369	1858	1858	1858	1858	0
585	20240805	113000	125193369	1858	1858	1858	1858	2
586	20240805	112900	125189653	1862	1858	1862	1858	327
587	20240805	112800	124582083	1857	1857	1857	1857	201
588	20240805	112700	124208826	1857	1857	1857	1857	101
589	20240805	112600	124021269	1857	1857	1857	1857	1
590	20240805	112500	124019412	1857	1857	1857	1857	1
591	20240805	112400	124017555	1857	1857	1857	1857	1
592	20240805	112300	124015698	1858	1857	1858	1857	124
593	20240805	112200	123785311	1857	1860	1860	1857	244
594	20240805	112100	123331948	1860	1860	1860	1860	71
595	20240805	112000	123199888	1860	1860	1860	1860	1
596	20240805	111900	123198028	1860	1860	1860	1860	217
597	20240805	111800	122794408	1860	1860	1860	1860	222
598	20240805	111700	122381488	1860	1860	1860	1860	1
599	20240805	111600	122379628	1860	1860	1860	1860	51
600	20240805	111500	122284768	1865	1865	1865	1865	247
601	20240805	111400	121824113	1865	1865	1865	1865	1
602	20240805	111300	121822248	1865	1865	1865	1865	101
603	20240805	111200	121633883	1865	1869	1869	1865	2
604	20240805	111100	121630149	1869	1869	1869	1869	143
605	20240805	111000	121362882	1869	1869	1869	1869	1
606	20240805	110900	121361013	1869	1870	1871	1869	275
607	20240805	110800	120846817	1870	1870	1870	1870	1
608	20240805	110700	120844947	1870	1870	1870	1870	4
609	20240805	110600	120837467	1870	1870	1870	1870	46
610	20240805	110500	120751447	1870	1870	1870	1870	1
611	20240805	110400	120749577	1870	1870	1870	1870	1
612	20240805	110300	120747707	1870	1871	1871	1870	996
613	20240805	110200	118885167	1870	1877	1877	1870	98
614	20240805	110100	118701228	1877	1879	1879	1877	1548
615	20240805	110000	115793974	1879	1879	1879	1879	1
616	20240805	105900	115792095	1879	1880	1880	1879	138
617	20240805	105800	115532755	1879	1887	1888	1879	25
618	20240805	105700	115485570	1879	1879	1879	1879	101
619	20240805	105600	115295791	1879	1879	1879	1879	1
620	20240805	105500	115293912	1879	1880	1880	1879	81
621	20240805	105400	115141633	1880	1880	1880	1880	101
622	20240805	105300	114951753	1879	1886	1887	1879	116
623	20240805	105200	114733398	1886	1886	1886	1886	1
624	20240805	105100	114731512	1886	1881	1886	1881	13
625	20240805	105000	114707005	1878	1878	1878	1878	1
626	20240805	104900	114705127	1878	1878	1878	1878	32
627	20240805	104800	114645031	1878	1878	1878	1878	1
628	20240805	104700	114643153	1878	1878	1878	1878	1
629	20240805	104600	114641275	1878	1878	1878	1878	1
630	20240805	104500	114639397	1877	1877	1877	1877	1
631	20240805	104400	114637520	1883	1883	1883	1883	1
632	20240805	104300	114635637	1883	1883	1883	1883	66
633	20240805	104200	114511359	1883	1883	1883	1883	33
634	20240805	104100	114449220	1883	1877	1883	1877	368
635	20240805	104000	113758253	1877	1869	1877	1869	65
636	20240805	103900	113636701	1869	1869	1869	1858	14
637	20240805	103800	113610551	1869	1868	1869	1858	17
638	20240805	103700	113578792	1858	1857	1858	1857	3
639	20240805	103600	113573220	1857	1857	1857	1857	1
640	20240805	103500	113571363	1856	1856	1856	1856	1
641	20240805	103400	113569507	1855	1855	1855	1855	1
642	20240805	103300	113567652	1852	1852	1852	1852	1
643	20240805	103200	113565800	1852	1858	1863	1852	345
644	20240805	103100	112923081	1851	1872	1872	1850	1469
645	20240805	103000	110193141	1872	1872	1872	1872	26
646	20240805	102900	110144469	1872	1872	1872	1872	214
647	20240805	102800	109743861	1883	1867	1883	1867	100
648	20240805	102700	109556622	1870	1883	1883	1870	556
649	20240805	102600	108510238	1883	1894	1894	1883	2564
650	20240805	102500	103662624	1895	1896	1896	1895	814
651	20240805	102400	102119745	1896	1895	1896	1895	21
652	20240805	102300	102079949	1895	1895	1895	1895	1
653	20240805	102200	102078054	1895	1895	1895	1895	52
654	20240805	102100	101979514	1900	1901	1901	1900	632
655	20240805	102000	100778713	1901	1900	1901	1900	5
656	20240805	101900	100769212	1900	1900	1900	1900	1
657	20240805	101800	100767312	1900	1900	1900	1900	25
658	20240805	101700	100719812	1895	1904	1904	1895	1888
659	20240805	101600	97132891	1905	1907	1907	1905	1608
660	20240805	101500	94068586	1907	1907	1907	1907	1
661	20240805	101400	94066679	1907	1910	1910	1907	4
662	20240805	101300	94059042	1910	1910	1910	1910	1
663	20240805	101200	94057132	1914	1912	1914	1912	31
664	20240805	101100	93997828	1910	1912	1912	1910	75
665	20240805	101000	93854430	1912	1910	1912	1910	2
666	20240805	100900	93850608	1910	1910	1910	1910	1
667	20240805	100800	93848698	1906	1907	1907	1906	3816
668	20240805	100700	86573133	1907	1907	1907	1907	1
669	20240805	100600	86571226	1910	1915	1915	1910	247
670	20240805	100500	86099356	1915	1915	1915	1910	17
671	20240805	100400	86066806	1910	1910	1910	1910	2
672	20240805	100300	86062986	1908	1908	1908	1908	1
673	20240805	100200	86061078	1907	1907	1907	1907	1
674	20240805	100100	86059171	1907	1907	1907	1906	126
675	20240805	100000	85818964	1906	1907	1908	1906	1501
676	20240805	095900	82956816	1907	1907	1907	1907	1
677	20240805	095800	82954909	1907	1907	1907	1907	1
678	20240805	095700	82953002	1906	1917	1917	1906	434
679	20240805	095600	82124148	1935	1920	1935	1917	1070
680	20240805	095500	80072241	1920	1920	1920	1920	191
681	20240805	095400	79705521	1921	1934	1934	1921	2055
682	20240805	095300	75744162	1934	1941	1941	1934	2385
683	20240805	095200	71124694	1941	1941	1941	1941	251
684	20240805	095100	70637503	1935	1941	1941	1935	201
685	20240805	095000	70247752	1941	1945	1945	1935	3581
686	20240805	094900	63292036	1946	1952	1952	1946	2766
687	20240805	094800	57903953	1951	1953	1953	1951	1046
688	20240805	094700	55863123	1953	1966	1966	1953	4006
689	20240805	094600	47999732	1966	1970	1970	1966	3150
690	20240805	094500	41795596	1975	1979	1979	1975	7438
691	20240805	094400	27090321	1979	1979	1979	1979	1
692	20240805	094300	27088342	1982	1980	1982	1980	41
693	20240805	094200	27007082	1978	1978	1978	1978	1
694	20240805	094100	27005104	1978	1978	1978	1978	2
695	20240805	094000	27001148	1978	1978	1978	1978	10
696	20240805	093900	26981368	1978	1979	1979	1978	71
697	20240805	093800	26840892	1979	1979	1979	1979	1
698	20240805	093700	26838913	1979	1979	1979	1979	1
699	20240805	093600	26836934	1978	1978	1978	1978	101
700	20240805	093500	26637156	1979	1978	1979	1978	2
701	20240805	093400	26633199	1979	1979	1979	1979	2
702	20240805	093300	26629241	1978	1978	1978	1978	1
703	20240805	093200	26627263	1978	1978	1978	1978	100
704	20240805	093100	26429463	1978	1978	1978	1978	1
705	20240805	093000	26427485	1978	1978	1978	1978	1
706	20240805	092900	26425507	1978	1978	1978	1978	1
707	20240805	092800	26423529	1978	1978	1994	1978	628
708	20240805	092700	25181329	1979	1979	1979	1979	2001
709	20240805	092600	21221350	1979	1980	1980	1979	56
710	20240805	092500	21110471	1980	1980	1980	1980	55
711	20240805	092400	21001571	1980	1980	1980	1980	10
712	20240805	092300	20981771	1980	1980	1980	1980	1442
713	20240805	092200	18126611	1980	1980	1980	1980	106
714	20240805	092100	17916731	1980	1980	1980	1980	1
715	20240805	092000	17914751	1980	1980	1980	1980	727
716	20240805	091900	16475291	1981	1981	1981	1981	53
717	20240805	091800	16370298	1998	1980	1998	1980	482
718	20240805	091700	15415919	1980	1980	1980	1980	71
719	20240805	091600	15275339	1980	1980	1980	1980	571
720	20240805	091500	14144759	1980	1980	1980	1980	19
721	20240805	091400	14107139	1980	1980	1980	1980	92
722	20240805	091300	13924979	1980	2000	2000	1980	2
723	20240805	091200	13920999	1980	1980	1980	1980	1
724	20240805	091100	13919019	1980	2000	2005	1980	1040
725	20240805	091000	11858849	1980	2005	2005	1980	202
726	20240805	090900	11458864	2005	1980	2005	1980	3
727	20240805	090800	11452899	1980	1980	1980	1980	0
728	20240805	090700	11452899	1980	1980	1980	1980	1
729	20240805	090600	11450919	1978	2015	2015	1978	52
730	20240805	090500	11347930	2010	2015	2015	1977	4
731	20240805	090400	11339913	1977	1994	2015	1977	2474
732	20240805	090300	6406753	1976	1976	1976	1976	308
733	20240805	090200	5798145	1994	1994	1994	1975	1006
734	20240805	090100	3797716	1992	1992	1992	1992	0
735	20240805	090000	3797716	1992	1965	1992	1965	1901