KissMeData/088790/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	195700	100497618	1774	1774	1774	1774	1160
3	20240805	195600	100497618	1774	1774	1774	1774	0
4	20240805	195500	100497618	1774	1774	1774	1774	0
5	20240805	195400	100497618	1774	1774	1774	1774	0
6	20240805	195300	100497618	1774	1774	1774	1774	0
7	20240805	195200	100497618	1774	1774	1774	1774	0
8	20240805	195100	100497618	1774	1774	1774	1774	0
9	20240805	195000	100497618	1774	1774	1774	1774	0
10	20240805	194900	100497618	1774	1774	1774	1774	0
11	20240805	194800	100497618	1774	1774	1774	1774	0
12	20240805	194700	100497618	1774	1774	1774	1774	0
13	20240805	194600	100497618	1774	1774	1774	1774	0
14	20240805	194500	100497618	1774	1774	1774	1774	0
15	20240805	194400	100497618	1774	1774	1774	1774	0
16	20240805	194300	100497618	1774	1774	1774	1774	0
17	20240805	194200	100497618	1774	1774	1774	1774	0
18	20240805	194100	100497618	1774	1774	1774	1774	0
19	20240805	194000	100497618	1774	1774	1774	1774	0
20	20240805	193900	100497618	1774	1774	1774	1774	0
21	20240805	193800	100497618	1774	1774	1774	1774	0
22	20240805	193700	100497618	1774	1774	1774	1774	0
23	20240805	193600	100497618	1774	1774	1774	1774	0
24	20240805	193500	100497618	1774	1774	1774	1774	0
25	20240805	193400	100497618	1774	1774	1774	1774	0
26	20240805	193300	100497618	1774	1774	1774	1774	0
27	20240805	193200	100497618	1774	1774	1774	1774	0
28	20240805	193100	100497618	1774	1774	1774	1774	0
29	20240805	193000	100497618	1774	1774	1774	1774	0
30	20240805	192900	100497618	1774	1774	1774	1774	0
31	20240805	192800	100497618	1774	1774	1774	1774	0
32	20240805	192700	100497618	1774	1774	1774	1774	1160
33	20240805	192600	100497618	1774	1774	1774	1774	0
34	20240805	192500	100497618	1774	1774	1774	1774	0
35	20240805	192400	100497618	1774	1774	1774	1774	0
36	20240805	192300	100497618	1774	1774	1774	1774	0
37	20240805	192200	100497618	1774	1774	1774	1774	0
38	20240805	192100	100497618	1774	1774	1774	1774	0
39	20240805	192000	100497618	1774	1774	1774	1774	0
40	20240805	191900	100497618	1774	1774	1774	1774	0
41	20240805	191800	100497618	1774	1774	1774	1774	0
42	20240805	191700	100497618	1774	1774	1774	1774	0
43	20240805	191600	100497618	1774	1774	1774	1774	0
44	20240805	191500	100497618	1774	1774	1774	1774	0
45	20240805	191400	100497618	1774	1774	1774	1774	0
46	20240805	191300	100497618	1774	1774	1774	1774	0
47	20240805	191200	100497618	1774	1774	1774	1774	0
48	20240805	191100	100497618	1774	1774	1774	1774	0
49	20240805	191000	100497618	1774	1774	1774	1774	0
50	20240805	190900	100497618	1774	1774	1774	1774	0
51	20240805	190800	100497618	1774	1774	1774	1774	0
52	20240805	190700	100497618	1774	1774	1774	1774	0
53	20240805	190600	100497618	1774	1774	1774	1774	0
54	20240805	190500	100497618	1774	1774	1774	1774	0
55	20240805	190400	100497618	1774	1774	1774	1774	0
56	20240805	190300	100497618	1774	1774	1774	1774	0
57	20240805	190200	100497618	1774	1774	1774	1774	0
58	20240805	190100	100497618	1774	1774	1774	1774	0
59	20240805	190000	100497618	1774	1774	1774	1774	0
60	20240805	185900	100497618	1774	1774	1774	1774	0
61	20240805	185800	100497618	1774	1774	1774	1774	0
62	20240805	185700	100497618	1774	1774	1774	1774	1160
63	20240805	185600	100497618	1774	1774	1774	1774	0
64	20240805	185500	100497618	1774	1774	1774	1774	0
65	20240805	185400	100497618	1774	1774	1774	1774	0
66	20240805	185300	100497618	1774	1774	1774	1774	0
67	20240805	185200	100497618	1774	1774	1774	1774	0
68	20240805	185100	100497618	1774	1774	1774	1774	0
69	20240805	185000	100497618	1774	1774	1774	1774	0
70	20240805	184900	100497618	1774	1774	1774	1774	0
71	20240805	184800	100497618	1774	1774	1774	1774	0
72	20240805	184700	100497618	1774	1774	1774	1774	0
73	20240805	184600	100497618	1774	1774	1774	1774	0
74	20240805	184500	100497618	1774	1774	1774	1774	0
75	20240805	184400	100497618	1774	1774	1774	1774	0
76	20240805	184300	100497618	1774	1774	1774	1774	0
77	20240805	184200	100497618	1774	1774	1774	1774	0
78	20240805	184100	100497618	1774	1774	1774	1774	0
79	20240805	184000	100497618	1774	1774	1774	1774	0
80	20240805	183900	100497618	1774	1774	1774	1774	0
81	20240805	183800	100497618	1774	1774	1774	1774	0
82	20240805	183700	100497618	1774	1774	1774	1774	0
83	20240805	183600	100497618	1774	1774	1774	1774	0
84	20240805	183500	100497618	1774	1774	1774	1774	0
85	20240805	183400	100497618	1774	1774	1774	1774	0
86	20240805	183300	100497618	1774	1774	1774	1774	0
87	20240805	183200	100497618	1774	1774	1774	1774	0
88	20240805	183100	100497618	1774	1774	1774	1774	0
89	20240805	183000	100497618	1774	1774	1774	1774	0
90	20240805	182900	100497618	1774	1774	1774	1774	0
91	20240805	182800	100497618	1774	1774	1774	1774	0
92	20240805	182700	100497618	1774	1774	1774	1774	1160
93	20240805	182600	100497618	1774	1774	1774	1774	0
94	20240805	182500	100497618	1774	1774	1774	1774	0
95	20240805	182400	100497618	1774	1774	1774	1774	0
96	20240805	182300	100497618	1774	1774	1774	1774	0
97	20240805	182200	100497618	1774	1774	1774	1774	0
98	20240805	182100	100497618	1774	1774	1774	1774	0
99	20240805	182000	100497618	1774	1774	1774	1774	0
100	20240805	181900	100497618	1774	1774	1774	1774	0
101	20240805	181800	100497618	1774	1774	1774	1774	0
102	20240805	181700	100497618	1774	1774	1774	1774	0
103	20240805	181600	100497618	1774	1774	1774	1774	0
104	20240805	181500	100497618	1774	1774	1774	1774	0
105	20240805	181400	100497618	1774	1774	1774	1774	0
106	20240805	181300	100497618	1774	1774	1774	1774	0
107	20240805	181200	100497618	1774	1774	1774	1774	0
108	20240805	181100	100497618	1774	1774	1774	1774	0
109	20240805	181000	100497618	1774	1774	1774	1774	0
110	20240805	180900	100497618	1774	1774	1774	1774	0
111	20240805	180800	100497618	1774	1774	1774	1774	0
112	20240805	180700	100497618	1774	1774	1774	1774	0
113	20240805	180600	100497618	1774	1774	1774	1774	0
114	20240805	180500	100497618	1774	1774	1774	1774	0
115	20240805	180400	100497618	1774	1774	1774	1774	0
116	20240805	180300	100497618	1774	1774	1774	1774	0
117	20240805	180200	100497618	1774	1774	1774	1774	0
118	20240805	180100	100497618	1774	1774	1774	1774	0
119	20240805	180000	100497618	1774	1774	1774	1774	0
120	20240805	175900	100497618	1774	1774	1774	1774	0
121	20240805	175800	100497618	1774	1774	1774	1774	0
122	20240805	175700	100497618	1774	1774	1774	1774	1160
123	20240805	175600	100497618	1774	1774	1774	1774	0
124	20240805	175500	100497618	1774	1774	1774	1774	0
125	20240805	175400	100497618	1774	1774	1774	1774	0
126	20240805	175300	100497618	1774	1774	1774	1774	0
127	20240805	175200	100497618	1774	1774	1774	1774	0
128	20240805	175100	100497618	1774	1774	1774	1774	0
129	20240805	175000	100497618	1774	1774	1774	1774	0
130	20240805	174900	100497618	1774	1774	1774	1774	0
131	20240805	174800	100497618	1774	1774	1774	1774	0
132	20240805	174700	100497618	1774	1774	1774	1774	0
133	20240805	174600	100497618	1774	1774	1774	1774	0
134	20240805	174500	100497618	1774	1774	1774	1774	0
135	20240805	174400	100497618	1774	1774	1774	1774	0
136	20240805	174300	100497618	1774	1774	1774	1774	0
137	20240805	174200	100497618	1774	1774	1774	1774	0
138	20240805	174100	100497618	1774	1774	1774	1774	0
139	20240805	174000	100497618	1774	1774	1774	1774	0
140	20240805	173900	100497618	1774	1774	1774	1774	0
141	20240805	173800	100497618	1774	1774	1774	1774	0
142	20240805	173700	100497618	1774	1774	1774	1774	0
143	20240805	173600	100497618	1774	1774	1774	1774	0
144	20240805	173500	100497618	1774	1774	1774	1774	0
145	20240805	173400	100497618	1774	1774	1774	1774	0
146	20240805	173300	100497618	1774	1774	1774	1774	0
147	20240805	173200	100497618	1774	1774	1774	1774	0
148	20240805	173100	100497618	1774	1774	1774	1774	0
149	20240805	173000	100497618	1774	1774	1774	1774	0
150	20240805	172900	100497618	1774	1774	1774	1774	0
151	20240805	172800	100497618	1774	1774	1774	1774	0
152	20240805	172700	100497618	1774	1774	1774	1774	1160
153	20240805	172600	100497618	1774	1774	1774	1774	0
154	20240805	172500	100497618	1774	1774	1774	1774	0
155	20240805	172400	100497618	1774	1774	1774	1774	0
156	20240805	172300	100497618	1774	1774	1774	1774	0
157	20240805	172200	100497618	1774	1774	1774	1774	0
158	20240805	172100	100497618	1774	1774	1774	1774	0
159	20240805	172000	100497618	1774	1774	1774	1774	0
160	20240805	171900	100497618	1774	1774	1774	1774	0
161	20240805	171800	100497618	1774	1774	1774	1774	0
162	20240805	171700	100497618	1774	1774	1774	1774	0
163	20240805	171600	100497618	1774	1774	1774	1774	0
164	20240805	171500	100497618	1774	1774	1774	1774	0
165	20240805	171400	100497618	1774	1774	1774	1774	0
166	20240805	171300	100497618	1774	1774	1774	1774	0
167	20240805	171200	100497618	1774	1774	1774	1774	0
168	20240805	171100	100497618	1774	1774	1774	1774	0
169	20240805	171000	100497618	1774	1774	1774	1774	0
170	20240805	170900	100497618	1774	1774	1774	1774	0
171	20240805	170800	100497618	1774	1774	1774	1774	0
172	20240805	170700	100497618	1774	1774	1774	1774	0
173	20240805	170600	100497618	1774	1774	1774	1774	0
174	20240805	170500	100497618	1774	1774	1774	1774	0
175	20240805	170400	100497618	1774	1774	1774	1774	0
176	20240805	170300	100497618	1774	1774	1774	1774	0
177	20240805	170200	100497618	1774	1774	1774	1774	0
178	20240805	170100	100497618	1774	1774	1774	1774	0
179	20240805	170000	100497618	1774	1774	1774	1774	0
180	20240805	165900	100497618	1774	1774	1774	1774	0
181	20240805	165800	100497618	1774	1774	1774	1774	0
182	20240805	165700	100497618	1774	1774	1774	1774	1160
183	20240805	165600	100497618	1774	1774	1774	1774	0
184	20240805	165500	100497618	1774	1774	1774	1774	0
185	20240805	165400	100497618	1774	1774	1774	1774	0
186	20240805	165300	100497618	1774	1774	1774	1774	0
187	20240805	165200	100497618	1774	1774	1774	1774	0
188	20240805	165100	100497618	1774	1774	1774	1774	0
189	20240805	165000	100497618	1774	1774	1774	1774	0
190	20240805	164900	100497618	1774	1774	1774	1774	0
191	20240805	164800	100497618	1774	1774	1774	1774	0
192	20240805	164700	100497618	1774	1774	1774	1774	0
193	20240805	164600	100497618	1774	1774	1774	1774	0
194	20240805	164500	100497618	1774	1774	1774	1774	0
195	20240805	164400	100497618	1774	1774	1774	1774	0
196	20240805	164300	100497618	1774	1774	1774	1774	0
197	20240805	164200	100497618	1774	1774	1774	1774	0
198	20240805	164100	100497618	1774	1774	1774	1774	0
199	20240805	164000	100497618	1774	1774	1774	1774	0
200	20240805	163900	100497618	1774	1774	1774	1774	0
201	20240805	163800	100497618	1774	1774	1774	1774	0
202	20240805	163700	100497618	1774	1774	1774	1774	0
203	20240805	163600	100497618	1774	1774	1774	1774	0
204	20240805	163500	100497618	1774	1774	1774	1774	0
205	20240805	163400	100497618	1774	1774	1774	1774	0
206	20240805	163300	100497618	1774	1774	1774	1774	0
207	20240805	163200	100497618	1774	1774	1774	1774	0
208	20240805	163100	100497618	1774	1774	1774	1774	0
209	20240805	163000	100497618	1774	1774	1774	1774	0
210	20240805	162900	100497618	1774	1774	1774	1774	0
211	20240805	162800	100497618	1774	1774	1774	1774	0
212	20240805	162700	100497618	1774	1774	1774	1774	1160
213	20240805	162600	100497618	1774	1774	1774	1774	0
214	20240805	162500	100497618	1774	1774	1774	1774	0
215	20240805	162400	100497618	1774	1774	1774	1774	0
216	20240805	162300	100497618	1774	1774	1774	1774	0
217	20240805	162200	100497618	1774	1774	1774	1774	0
218	20240805	162100	100497618	1774	1774	1774	1774	0
219	20240805	162000	100497618	1774	1774	1774	1774	0
220	20240805	161900	100497618	1774	1774	1774	1774	0
221	20240805	161800	100497618	1774	1774	1774	1774	0
222	20240805	161700	100497618	1774	1774	1774	1774	0
223	20240805	161600	100497618	1774	1774	1774	1774	0
224	20240805	161500	100497618	1774	1774	1774	1774	0
225	20240805	161400	100497618	1774	1774	1774	1774	0
226	20240805	161300	100497618	1774	1774	1774	1774	0
227	20240805	161200	100497618	1774	1774	1774	1774	0
228	20240805	161100	100497618	1774	1774	1774	1774	0
229	20240805	161000	100497618	1774	1774	1774	1774	0
230	20240805	160900	100497618	1774	1774	1774	1774	0
231	20240805	160800	100497618	1774	1774	1774	1774	0
232	20240805	160700	100497618	1774	1774	1774	1774	0
233	20240805	160600	100497618	1774	1774	1774	1774	0
234	20240805	160500	100497618	1774	1774	1774	1774	0
235	20240805	160400	100497618	1774	1774	1774	1774	0
236	20240805	160300	100497618	1774	1774	1774	1774	0
237	20240805	160200	100497618	1774	1774	1774	1774	0
238	20240805	160100	100497618	1774	1774	1774	1774	0
239	20240805	160000	100497618	1774	1774	1774	1774	0
240	20240805	155900	100497618	1774	1774	1774	1774	0
241	20240805	155800	100497618	1774	1774	1774	1774	0
242	20240805	155700	100497618	1774	1774	1774	1774	1160
243	20240805	155600	100497618	1774	1774	1774	1774	0
244	20240805	155500	100497618	1774	1774	1774	1774	0
245	20240805	155400	100497618	1774	1774	1774	1774	0
246	20240805	155300	100497618	1774	1774	1774	1774	0
247	20240805	155200	100497618	1774	1774	1774	1774	0
248	20240805	155100	100497618	1774	1774	1774	1774	0
249	20240805	155000	100497618	1774	1774	1774	1774	0
250	20240805	154900	100497618	1774	1774	1774	1774	0
251	20240805	154800	100497618	1774	1774	1774	1774	0
252	20240805	154700	100497618	1774	1774	1774	1774	0
253	20240805	154600	100497618	1774	1774	1774	1774	0
254	20240805	154500	100497618	1774	1774	1774	1774	0
255	20240805	154400	100497618	1774	1774	1774	1774	0
256	20240805	154300	100497618	1774	1774	1774	1774	0
257	20240805	154200	100497618	1774	1774	1774	1774	0
258	20240805	154100	100497618	1774	1774	1774	1774	0
259	20240805	154000	100497618	1774	1774	1774	1774	0
260	20240805	153900	100497618	1774	1774	1774	1774	0
261	20240805	153800	100497618	1774	1774	1774	1774	0
262	20240805	153700	100497618	1774	1774	1774	1774	0
263	20240805	153600	100497618	1774	1774	1774	1774	0
264	20240805	153500	100497618	1774	1774	1774	1774	0
265	20240805	153400	100497618	1774	1774	1774	1774	0
266	20240805	153300	100497618	1774	1774	1774	1774	0
267	20240805	153200	100497618	1774	1774	1774	1774	0
268	20240805	153100	100497618	1774	1774	1774	1774	0
269	20240805	153000	100497618	1774	1774	1774	1774	1160
270	20240805	152900	98439778	1773	1773	1773	1773	0
271	20240805	152800	98439778	1773	1773	1773	1773	0
272	20240805	152700	98439778	1773	1773	1773	1773	0
273	20240805	152600	98439778	1773	1773	1773	1773	0
274	20240805	152500	98439778	1773	1773	1773	1773	0
275	20240805	152400	98439778	1773	1773	1773	1773	0
276	20240805	152300	98439778	1773	1773	1773	1773	0
277	20240805	152200	98439778	1773	1773	1773	1773	0
278	20240805	152100	98439778	1773	1773	1773	1773	0
279	20240805	152000	98439778	1773	1773	1773	1773	0
280	20240805	151900	98439778	1773	1773	1773	1773	1
281	20240805	151800	98438005	1773	1784	1784	1773	744
282	20240805	151700	97110720	1784	1784	1784	1784	1
283	20240805	151600	97108936	1779	1779	1779	1779	1
284	20240805	151500	97107157	1779	1808	1813	1779	9
285	20240805	151400	97090881	1777	1777	1777	1777	1
286	20240805	151300	97089104	1774	1779	1779	1774	417
287	20240805	151200	96347681	1778	1808	1813	1778	3
288	20240805	151100	96342282	1807	1766	1807	1766	2
289	20240805	151000	96338709	1813	1813	1813	1766	2001
290	20240805	150900	92710944	1765	1812	1813	1765	202
291	20240805	150800	92344866	1798	1760	1798	1760	1201
292	20240805	150700	90205406	1760	1760	1779	1760	355
293	20240805	150600	89580587	1760	1760	1760	1760	1
294	20240805	150500	89578827	1758	1758	1758	1758	1
295	20240805	150400	89577069	1757	1757	1757	1757	167
296	20240805	150300	89283650	1757	1798	1798	1757	49
297	20240805	150200	89197147	1798	1797	1798	1755	56
298	20240805	150100	89096583	1797	1797	1797	1797	2
299	20240805	150000	89092989	1746	1797	1798	1746	29
300	20240805	145900	89040922	1760	1744	1760	1744	10
301	20240805	145800	89023338	1744	1744	1744	1744	1
302	20240805	145700	89021594	1744	1751	1751	1744	111
303	20240805	145600	88827321	1751	1751	1751	1751	1
304	20240805	145500	88825570	1750	1763	1765	1750	1843
305	20240805	145400	85591895	1768	1780	1780	1768	205
306	20240805	145300	85227085	1780	1780	1780	1780	2
307	20240805	145200	85223525	1780	1781	1781	1780	407
308	20240805	145100	84499030	1780	1780	1780	1780	1
309	20240805	145000	84497250	1781	1785	1785	1781	33
310	20240805	144900	84438472	1786	1786	1786	1786	10
311	20240805	144800	84420612	1788	1791	1791	1788	7
312	20240805	144700	84408078	1792	1800	1800	1792	851
313	20240805	144600	82876347	1800	1802	1802	1800	1175
314	20240805	144500	80760225	1802	1805	1805	1802	1373
315	20240805	144400	78282983	1803	1803	1803	1803	0
316	20240805	144300	78282983	1803	1803	1803	1803	0
317	20240805	144200	78282983	1803	1803	1803	1803	0
318	20240805	144100	78282983	1803	1803	1803	1803	0
319	20240805	144000	78282983	1803	1803	1803	1803	0
320	20240805	143900	78282983	1803	1803	1803	1803	0
321	20240805	143800	78282983	1803	1803	1803	1803	0
322	20240805	143700	78282983	1803	1803	1803	1803	0
323	20240805	143600	78282983	1803	1803	1803	1803	0
324	20240805	143500	78282983	1803	1803	1803	1803	0
325	20240805	143400	78282983	1803	1803	1803	1803	0
326	20240805	143300	78282983	1803	1803	1803	1803	0
327	20240805	143200	78282983	1803	1803	1803	1803	0
328	20240805	143100	78282983	1803	1803	1803	1803	0
329	20240805	143000	78282983	1803	1803	1803	1803	0
330	20240805	142900	78282983	1803	1803	1803	1803	0
331	20240805	142800	78282983	1803	1803	1803	1803	0
332	20240805	142700	78282983	1803	1803	1803	1803	0
333	20240805	142600	78282983	1803	1803	1803	1803	0
334	20240805	142500	78282983	1803	1803	1803	1803	0
335	20240805	142400	78282983	1803	1803	1803	1803	0
336	20240805	142300	78282983	1803	1803	1803	1803	0
337	20240805	142200	78282983	1803	1803	1803	1803	0
338	20240805	142100	78282983	1803	1803	1803	1803	0
339	20240805	142000	78282983	1803	1803	1803	1803	0
340	20240805	141900	78282983	1803	1803	1803	1803	0
341	20240805	141800	78282983	1803	1803	1803	1803	0
342	20240805	141700	78282983	1803	1803	1803	1803	0
343	20240805	141600	78282983	1803	1803	1803	1803	0
344	20240805	141500	78282983	1803	1803	1803	1803	0
345	20240805	141400	78282983	1803	1803	1803	1803	1
346	20240805	141300	78281180	1803	1805	1805	1803	1002
347	20240805	141200	76473989	1804	1804	1804	1804	1
348	20240805	141100	76472185	1804	1804	1804	1804	1
349	20240805	141000	76470381	1804	1804	1804	1804	1
350	20240805	140900	76468577	1803	1803	1803	1803	1
351	20240805	140800	76466774	1802	1802	1802	1802	1
352	20240805	140700	76464972	1802	1802	1802	1802	1
353	20240805	140600	76463170	1802	1802	1802	1802	1
354	20240805	140500	76461368	1802	1802	1802	1802	1
355	20240805	140400	76459566	1803	1802	1803	1802	60
356	20240805	140300	76351440	1803	1801	1803	1801	9
357	20240805	140200	76335215	1801	1801	1801	1801	1
358	20240805	140100	76333414	1801	1801	1801	1801	1
359	20240805	140000	76331613	1801	1801	1801	1801	1
360	20240805	135900	76329812	1801	1803	1803	1801	56
361	20240805	135800	76228848	1803	1801	1803	1801	4
362	20240805	135700	76221638	1801	1801	1801	1801	1
363	20240805	135600	76219837	1801	1801	1801	1801	2
364	20240805	135500	76216235	1801	1801	1801	1801	1
365	20240805	135400	76214434	1805	1801	1805	1801	10
366	20240805	135300	76196388	1801	1801	1801	1801	1
367	20240805	135200	76194587	1801	1801	1801	1801	1
368	20240805	135100	76192786	1801	1801	1801	1801	1
369	20240805	135000	76190985	1801	1801	1801	1801	1
370	20240805	134900	76189184	1801	1801	1801	1801	1
371	20240805	134800	76187383	1800	1811	1811	1800	22
372	20240805	134700	76147552	1800	1800	1800	1800	1
373	20240805	134600	76145752	1800	1800	1800	1800	2
374	20240805	134500	76142152	1800	1800	1800	1800	0
375	20240805	134400	76142152	1800	1800	1800	1800	1
376	20240805	134300	76140352	1800	1800	1800	1800	1
377	20240805	134200	76138552	1800	1800	1800	1800	1
378	20240805	134100	76136752	1800	1800	1800	1800	1
379	20240805	134000	76134952	1800	1800	1800	1800	1
380	20240805	133900	76133152	1800	1800	1800	1800	1
381	20240805	133800	76131352	1800	1800	1800	1800	1
382	20240805	133700	76129552	1800	1800	1800	1800	1
383	20240805	133600	76127752	1800	1800	1800	1800	1
384	20240805	133500	76125952	1800	1800	1800	1800	201
385	20240805	133400	75764152	1800	1800	1800	1800	1
386	20240805	133300	75762352	1800	1804	1804	1800	1322
387	20240805	133200	73379525	1804	1804	1804	1804	2
388	20240805	133100	73375917	1804	1804	1804	1804	1
389	20240805	133000	73374113	1804	1804	1804	1804	1
390	20240805	132900	73372309	1804	1804	1804	1804	1
391	20240805	132800	73370505	1804	1804	1804	1804	1
392	20240805	132700	73368701	1803	1803	1803	1803	1
393	20240805	132600	73366898	1803	1803	1803	1803	0
394	20240805	132500	73366898	1803	1804	1804	1803	42
395	20240805	132400	73291131	1804	1804	1804	1804	1
396	20240805	132300	73289327	1806	1806	1806	1806	1
397	20240805	132200	73287521	1809	1819	1819	1809	2
398	20240805	132100	73283893	1819	1819	1827	1819	28
399	20240805	132000	73232860	1801	1801	1801	1801	1
400	20240805	131900	73231059	1801	1801	1801	1801	1
401	20240805	131800	73229258	1801	1801	1801	1801	2
402	20240805	131700	73225656	1801	1827	1832	1800	707
403	20240805	131600	71941919	1827	1827	1827	1827	1
404	20240805	131500	71940092	1827	1827	1827	1827	1
405	20240805	131400	71938265	1827	1827	1827	1827	1
406	20240805	131300	71936438	1827	1827	1827	1827	1
407	20240805	131200	71934611	1827	1827	1827	1827	1
408	20240805	131100	71932784	1827	1827	1827	1827	1
409	20240805	131000	71930957	1827	1827	1827	1827	1
410	20240805	130900	71929130	1827	1827	1827	1827	1
411	20240805	130800	71927303	1827	1827	1827	1827	1
412	20240805	130700	71925476	1828	1828	1828	1828	0
413	20240805	130600	71925476	1828	1828	1828	1828	1
414	20240805	130500	71923648	1834	1833	1834	1828	23
415	20240805	130400	71881513	1834	1835	1835	1834	177
416	20240805	130300	71556767	1835	1835	1835	1835	1
417	20240805	130200	71554932	1835	1835	1835	1835	1
418	20240805	130100	71553097	1835	1835	1835	1835	1
419	20240805	130000	71551262	1835	1838	1838	1835	317
420	20240805	125900	70969218	1838	1838	1838	1838	1
421	20240805	125800	70967380	1849	1838	1849	1838	18
422	20240805	125700	70934109	1838	1838	1838	1838	1
423	20240805	125600	70932271	1838	1838	1838	1838	1
424	20240805	125500	70930433	1838	1838	1838	1838	1
425	20240805	125400	70928595	1838	1838	1838	1838	1
426	20240805	125300	70926757	1838	1838	1838	1838	1
427	20240805	125200	70924919	1838	1838	1838	1838	1
428	20240805	125100	70923081	1838	1838	1838	1838	2
429	20240805	125000	70919405	1838	1838	1838	1838	1
430	20240805	124900	70917567	1838	1838	1838	1838	1
431	20240805	124800	70915729	1838	1838	1838	1838	0
432	20240805	124700	70915729	1838	1838	1838	1838	1
433	20240805	124600	70913891	1838	1838	1838	1838	1
434	20240805	124500	70912053	1839	1839	1839	1839	1
435	20240805	124400	70910214	1839	1839	1839	1839	1
436	20240805	124300	70908375	1838	1838	1838	1838	1
437	20240805	124200	70906537	1838	1838	1838	1838	1
438	20240805	124100	70904699	1838	1839	1839	1838	2001
439	20240805	124000	67226860	1839	1839	1839	1839	1
440	20240805	123900	67225021	1839	1839	1839	1839	1
441	20240805	123800	67223182	1839	1839	1839	1839	2
442	20240805	123700	67219504	1839	1839	1839	1839	1
443	20240805	123600	67217665	1839	1839	1839	1839	1
444	20240805	123500	67215826	1839	1839	1839	1839	1
445	20240805	123400	67213987	1839	1849	1849	1839	2
446	20240805	123300	67210299	1839	1839	1839	1839	1
447	20240805	123200	67208460	1839	1839	1839	1839	1
448	20240805	123100	67206621	1839	1839	1839	1839	1
449	20240805	123000	67204782	1838	1838	1838	1838	1
450	20240805	122900	67202944	1849	1849	1849	1849	5
451	20240805	122800	67193699	1838	1838	1838	1838	1
452	20240805	122700	67191861	1838	1838	1838	1838	1
453	20240805	122600	67190023	1838	1838	1838	1838	1
454	20240805	122500	67188185	1838	1838	1838	1838	1
455	20240805	122400	67186347	1838	1838	1838	1838	2
456	20240805	122300	67182671	1838	1838	1838	1838	1
457	20240805	122200	67180833	1838	1838	1838	1838	1
458	20240805	122100	67178995	1838	1838	1838	1838	1
459	20240805	122000	67177157	1838	1838	1838	1838	1
460	20240805	121900	67175319	1838	1838	1838	1838	1
461	20240805	121800	67173481	1838	1838	1838	1838	1
462	20240805	121700	67171643	1838	1838	1838	1838	1
463	20240805	121600	67169805	1838	1838	1838	1838	1
464	20240805	121500	67167967	1838	1838	1838	1838	1
465	20240805	121400	67166129	1838	1838	1838	1838	1
466	20240805	121300	67164291	1838	1838	1838	1838	1
467	20240805	121200	67162453	1838	1838	1838	1838	1
468	20240805	121100	67160615	1838	1838	1838	1838	2
469	20240805	121000	67156939	1838	1838	1838	1838	0
470	20240805	120900	67156939	1838	1838	1838	1838	1
471	20240805	120800	67155101	1838	1838	1838	1838	1
472	20240805	120700	67153263	1838	1838	1838	1838	1
473	20240805	120600	67151425	1838	1838	1838	1838	1
474	20240805	120500	67149587	1838	1838	1838	1838	1
475	20240805	120400	67147749	1838	1838	1838	1838	1
476	20240805	120300	67145911	1837	1837	1837	1837	1
477	20240805	120200	67144074	1837	1837	1837	1837	1
478	20240805	120100	67142237	1837	1837	1837	1837	1
479	20240805	120000	67140400	1837	1837	1837	1837	1
480	20240805	115900	67138563	1837	1837	1837	1837	1
481	20240805	115800	67136726	1837	1837	1837	1837	1
482	20240805	115700	67134889	1850	1836	1850	1836	42
483	20240805	115600	67057217	1836	1836	1836	1836	1
484	20240805	115500	67055381	1836	1836	1836	1834	502
485	20240805	115400	66133711	1836	1836	1836	1836	1
486	20240805	115300	66131875	1836	1836	1836	1836	1
487	20240805	115200	66130039	1836	1836	1836	1836	1
488	20240805	115100	66128203	1836	1836	1836	1836	0
489	20240805	115000	66128203	1836	1836	1836	1836	1
490	20240805	114900	66126367	1836	1836	1836	1836	1
491	20240805	114800	66124531	1836	1836	1836	1836	1
492	20240805	114700	66122695	1836	1836	1836	1836	11
493	20240805	114600	66102499	1836	1836	1836	1836	1
494	20240805	114500	66100663	1839	1841	1841	1839	574
495	20240805	114400	65044171	1841	1841	1841	1841	1
496	20240805	114300	65042330	1841	1841	1841	1841	2
497	20240805	114200	65038648	1851	1841	1851	1841	55
498	20240805	114100	64936935	1841	1841	1841	1841	1
499	20240805	114000	64935094	1841	1841	1841	1841	1
500	20240805	113900	64933253	1844	1841	1844	1841	3
501	20240805	113800	64927727	1841	1848	1848	1841	501
502	20240805	113700	64001886	1842	1842	1842	1842	1
503	20240805	113600	64000044	1848	1846	1848	1845	1033
504	20240805	113500	62093063	1847	1849	1849	1847	1445
505	20240805	113400	59422628	1849	1850	1852	1849	803
506	20240805	113300	57936367	1849	1849	1849	1849	1
507	20240805	113200	57934518	1849	1849	1849	1849	0
508	20240805	113100	57934518	1849	1849	1849	1849	1
509	20240805	113000	57932669	1850	1849	1850	1849	3
510	20240805	112900	57927121	1849	1849	1849	1849	1
511	20240805	112800	57925272	1849	1849	1849	1849	1
512	20240805	112700	57923423	1849	1849	1850	1849	3
513	20240805	112600	57917875	1849	1849	1849	1849	1
514	20240805	112500	57916026	1849	1849	1849	1849	1
515	20240805	112400	57914177	1849	1850	1850	1849	555
516	20240805	112300	56887428	1850	1850	1850	1850	2
517	20240805	112200	56883728	1850	1850	1850	1850	1
518	20240805	112100	56881878	1850	1850	1850	1850	1
519	20240805	112000	56880028	1851	1850	1851	1850	3
520	20240805	111900	56874476	1850	1850	1850	1850	1
521	20240805	111800	56872626	1850	1850	1850	1850	1
522	20240805	111700	56870776	1850	1850	1850	1850	1
523	20240805	111600	56868926	1850	1850	1850	1850	2
524	20240805	111500	56865226	1850	1851	1851	1850	2513
525	20240805	111400	52213664	1850	1850	1850	1850	1
526	20240805	111300	52211814	1850	1850	1850	1850	0
527	20240805	111200	52211814	1850	1850	1850	1850	201
528	20240805	111100	51839964	1850	1850	1850	1850	1
529	20240805	111000	51838114	1850	1850	1850	1850	1
530	20240805	110900	51836264	1850	1850	1850	1850	1
531	20240805	110800	51834414	1851	1851	1851	1850	223
532	20240805	110700	51421727	1852	1851	1852	1851	524
533	20240805	110600	50451800	1851	1851	1851	1851	1
534	20240805	110500	50449949	1851	1851	1851	1851	285
535	20240805	110400	49922414	1851	1851	1851	1851	1
536	20240805	110300	49920563	1851	1851	1851	1851	2
537	20240805	110200	49916861	1851	1852	1852	1851	25
538	20240805	110100	49870562	1851	1851	1851	1851	1
539	20240805	110000	49868711	1851	1851	1851	1851	1
540	20240805	105900	49866860	1851	1851	1851	1851	1
541	20240805	105800	49865009	1851	1852	1852	1851	57
542	20240805	105700	49759446	1852	1852	1852	1852	299
543	20240805	105600	49205698	1852	1852	1852	1852	1
544	20240805	105500	49203846	1852	1852	1852	1852	1
545	20240805	105400	49201994	1852	1852	1852	1852	0
546	20240805	105300	49201994	1852	1853	1853	1852	1991
547	20240805	105200	45512672	1853	1853	1853	1853	1
548	20240805	105100	45510819	1853	1853	1853	1853	196
549	20240805	105000	45147631	1853	1852	1853	1852	1322
550	20240805	104900	42697966	1852	1855	1855	1852	3621
551	20240805	104800	35986675	1855	1855	1855	1855	1
552	20240805	104700	35984820	1855	1855	1855	1855	1
553	20240805	104600	35982965	1855	1855	1855	1855	1
554	20240805	104500	35981110	1855	1855	1855	1855	1
555	20240805	104400	35979255	1855	1855	1855	1855	1
556	20240805	104300	35977400	1855	1855	1855	1855	1
557	20240805	104200	35975545	1855	1855	1855	1855	1
558	20240805	104100	35973690	1856	1855	1856	1855	44
559	20240805	104000	35892027	1855	1855	1855	1855	1
560	20240805	103900	35890172	1856	1856	1857	1855	136
561	20240805	103800	35637741	1856	1855	1856	1855	49
562	20240805	103700	35546798	1855	1855	1855	1855	7
563	20240805	103600	35533813	1855	1855	1855	1855	62
564	20240805	103500	35418803	1856	1855	1856	1855	168
565	20240805	103400	35107005	1856	1856	1856	1855	248
566	20240805	103300	34646718	1855	1855	1855	1855	1
567	20240805	103200	34644863	1855	1855	1855	1855	1
568	20240805	103100	34643008	1855	1855	1855	1855	1
569	20240805	103000	34641153	1855	1855	1855	1855	1
570	20240805	102900	34639298	1855	1856	1856	1855	34
571	20240805	102800	34576195	1856	1856	1856	1856	166
572	20240805	102700	34268099	1857	1858	1858	1857	126
573	20240805	102600	34034018	1861	1858	1861	1858	7
574	20240805	102500	34020994	1857	1857	1857	1857	1
575	20240805	102400	34019137	1857	1856	1857	1856	7
576	20240805	102300	34006139	1857	1857	1857	1857	1
577	20240805	102200	34004282	1857	1860	1860	1857	1602
578	20240805	102100	31028163	1860	1860	1860	1860	1
579	20240805	102000	31026303	1861	1863	1863	1861	519
580	20240805	101900	30060069	1863	1863	1863	1863	1
581	20240805	101800	30058206	1863	1863	1863	1863	1
582	20240805	101700	30056343	1863	1863	1863	1863	1
583	20240805	101600	30054480	1864	1864	1864	1864	0
584	20240805	101500	30054480	1864	1864	1864	1863	27
585	20240805	101400	30004153	1863	1863	1864	1863	3
586	20240805	101300	29998563	1863	1863	1863	1863	1
587	20240805	101200	29996700	1863	1863	1863	1863	1
588	20240805	101100	29994837	1863	1864	1864	1863	106
589	20240805	101000	29797254	1863	1864	1864	1863	135
590	20240805	100900	29545724	1865	1865	1865	1865	1113
591	20240805	100800	27469979	1865	1865	1865	1865	2
592	20240805	100700	27466249	1865	1865	1865	1865	1
593	20240805	100600	27464384	1865	1865	1865	1865	1
594	20240805	100500	27462519	1865	1865	1865	1865	1
595	20240805	100400	27460654	1865	1865	1865	1865	1
596	20240805	100300	27458789	1865	1865	1865	1865	1
597	20240805	100200	27456924	1865	1865	1865	1865	1
598	20240805	100100	27455059	1865	1865	1865	1865	205
599	20240805	100000	27072734	1865	1865	1865	1865	1
600	20240805	095900	27070869	1865	1866	1866	1865	720
601	20240805	095800	25727575	1866	1866	1866	1866	1
602	20240805	095700	25725709	1866	1866	1866	1866	0
603	20240805	095600	25725709	1866	1866	1866	1866	1
604	20240805	095500	25723843	1867	1867	1867	1867	2
605	20240805	095400	25720109	1867	1867	1867	1867	1
606	20240805	095300	25718242	1867	1867	1867	1867	1
607	20240805	095200	25716375	1867	1867	1867	1867	1
608	20240805	095100	25714508	1867	1867	1867	1867	1
609	20240805	095000	25712641	1867	1867	1867	1867	1
610	20240805	094900	25710774	1867	1867	1867	1867	1
611	20240805	094800	25708907	1867	1867	1867	1867	1
612	20240805	094700	25707040	1866	1868	1872	1866	88
613	20240805	094600	25542318	1866	1866	1866	1866	1
614	20240805	094500	25540452	1866	1866	1866	1866	1
615	20240805	094400	25538586	1866	1868	1872	1866	43
616	20240805	094300	25458115	1866	1866	1866	1866	503
617	20240805	094200	24519517	1865	1865	1865	1865	1
618	20240805	094100	24517652	1865	1865	1865	1865	2
619	20240805	094000	24513922	1866	1865	1866	1865	3
620	20240805	093900	24508326	1865	1865	1865	1865	1
621	20240805	093800	24506461	1866	1866	1866	1866	100
622	20240805	093700	24319861	1865	1866	1866	1865	2
623	20240805	093600	24316130	1866	1866	1866	1866	1
624	20240805	093500	24314264	1866	1866	1866	1866	1
625	20240805	093400	24312398	1866	1866	1866	1866	1
626	20240805	093300	24310532	1866	1865	1866	1865	6
627	20240805	093200	24299341	1865	1865	1865	1865	1
628	20240805	093100	24297476	1866	1866	1866	1866	100
629	20240805	093000	24110876	1865	1863	1865	1863	4580
630	20240805	092900	15569178	1864	1866	1866	1864	2622
631	20240805	092800	10678252	1866	1866	1866	1866	2
632	20240805	092700	10674520	1866	1866	1866	1866	1
633	20240805	092600	10672654	1866	1866	1866	1866	59
634	20240805	092500	10562560	1865	1866	1866	1865	249
635	20240805	092400	10097928	1866	1866	1866	1866	320
636	20240805	092300	9500808	1865	1869	1869	1865	550
637	20240805	092200	8474367	1875	1875	1875	1875	1
638	20240805	092100	8472492	1875	1875	1875	1869	721
639	20240805	092000	7120623	1879	1875	1879	1875	2
640	20240805	091900	7116869	1872	1872	1872	1872	0
641	20240805	091800	7116869	1872	1869	1872	1869	2
642	20240805	091700	7113128	1869	1869	1869	1869	1
643	20240805	091600	7111259	1868	1868	1868	1868	632
644	20240805	091500	5930683	1868	1868	1868	1868	1
645	20240805	091400	5928815	1868	1868	1868	1868	90
646	20240805	091300	5760695	1868	1869	1869	1868	162
647	20240805	091200	5458066	1869	1869	1869	1869	1
648	20240805	091100	5456197	1869	1869	1869	1869	1
649	20240805	091000	5454328	1869	1872	1872	1869	1011
650	20240805	090900	3563755	1870	1870	1870	1870	1
651	20240805	090800	3561885	1870	1870	1870	1870	1
652	20240805	090700	3560015	1870	1871	1871	1870	349
653	20240805	090600	2907037	1872	1873	1873	1872	278
654	20240805	090500	2386594	1875	1883	1883	1875	238
655	20240805	090400	1938463	1872	1872	1872	1872	1
656	20240805	090300	1936591	1872	1872	1872	1872	1
657	20240805	090200	1934719	1871	1871	1871	1871	1
658	20240805	090100	1932848	1871	1871	1871	1871	251
659	20240805	090000	1463227	1883	1870	1883	1870	430