KissMeData/196700/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	203100	192641883	1600	1600	1600	1600	4680
3	20240801	203000	192641883	1600	1600	1600	1600	0
4	20240801	202900	192641883	1600	1600	1600	1600	0
5	20240801	202800	192641883	1600	1600	1600	1600	0
6	20240801	202700	192641883	1600	1600	1600	1600	0
7	20240801	202600	192641883	1600	1600	1600	1600	0
8	20240801	202500	192641883	1600	1600	1600	1600	0
9	20240801	202400	192641883	1600	1600	1600	1600	0
10	20240801	202300	192641883	1600	1600	1600	1600	0
11	20240801	202200	192641883	1600	1600	1600	1600	0
12	20240801	202100	192641883	1600	1600	1600	1600	0
13	20240801	202000	192641883	1600	1600	1600	1600	0
14	20240801	201900	192641883	1600	1600	1600	1600	0
15	20240801	201800	192641883	1600	1600	1600	1600	0
16	20240801	201700	192641883	1600	1600	1600	1600	0
17	20240801	201600	192641883	1600	1600	1600	1600	0
18	20240801	201500	192641883	1600	1600	1600	1600	0
19	20240801	201400	192641883	1600	1600	1600	1600	0
20	20240801	201300	192641883	1600	1600	1600	1600	0
21	20240801	201200	192641883	1600	1600	1600	1600	0
22	20240801	201100	192641883	1600	1600	1600	1600	0
23	20240801	201000	192641883	1600	1600	1600	1600	0
24	20240801	200900	192641883	1600	1600	1600	1600	0
25	20240801	200800	192641883	1600	1600	1600	1600	0
26	20240801	200700	192641883	1600	1600	1600	1600	0
27	20240801	200600	192641883	1600	1600	1600	1600	0
28	20240801	200500	192641883	1600	1600	1600	1600	0
29	20240801	200400	192641883	1600	1600	1600	1600	0
30	20240801	200300	192641883	1600	1600	1600	1600	0
31	20240801	200200	192641883	1600	1600	1600	1600	0
32	20240801	200100	192641883	1600	1600	1600	1600	4680
33	20240801	200000	192641883	1600	1600	1600	1600	0
34	20240801	195900	192641883	1600	1600	1600	1600	0
35	20240801	195800	192641883	1600	1600	1600	1600	0
36	20240801	195700	192641883	1600	1600	1600	1600	0
37	20240801	195600	192641883	1600	1600	1600	1600	0
38	20240801	195500	192641883	1600	1600	1600	1600	0
39	20240801	195400	192641883	1600	1600	1600	1600	0
40	20240801	195300	192641883	1600	1600	1600	1600	0
41	20240801	195200	192641883	1600	1600	1600	1600	0
42	20240801	195100	192641883	1600	1600	1600	1600	0
43	20240801	195000	192641883	1600	1600	1600	1600	0
44	20240801	194900	192641883	1600	1600	1600	1600	0
45	20240801	194800	192641883	1600	1600	1600	1600	0
46	20240801	194700	192641883	1600	1600	1600	1600	0
47	20240801	194600	192641883	1600	1600	1600	1600	0
48	20240801	194500	192641883	1600	1600	1600	1600	0
49	20240801	194400	192641883	1600	1600	1600	1600	0
50	20240801	194300	192641883	1600	1600	1600	1600	0
51	20240801	194200	192641883	1600	1600	1600	1600	0
52	20240801	194100	192641883	1600	1600	1600	1600	0
53	20240801	194000	192641883	1600	1600	1600	1600	0
54	20240801	193900	192641883	1600	1600	1600	1600	0
55	20240801	193800	192641883	1600	1600	1600	1600	0
56	20240801	193700	192641883	1600	1600	1600	1600	0
57	20240801	193600	192641883	1600	1600	1600	1600	0
58	20240801	193500	192641883	1600	1600	1600	1600	0
59	20240801	193400	192641883	1600	1600	1600	1600	0
60	20240801	193300	192641883	1600	1600	1600	1600	0
61	20240801	193200	192641883	1600	1600	1600	1600	0
62	20240801	193100	192641883	1600	1600	1600	1600	4680
63	20240801	193000	192641883	1600	1600	1600	1600	0
64	20240801	192900	192641883	1600	1600	1600	1600	0
65	20240801	192800	192641883	1600	1600	1600	1600	0
66	20240801	192700	192641883	1600	1600	1600	1600	0
67	20240801	192600	192641883	1600	1600	1600	1600	0
68	20240801	192500	192641883	1600	1600	1600	1600	0
69	20240801	192400	192641883	1600	1600	1600	1600	0
70	20240801	192300	192641883	1600	1600	1600	1600	0
71	20240801	192200	192641883	1600	1600	1600	1600	0
72	20240801	192100	192641883	1600	1600	1600	1600	0
73	20240801	192000	192641883	1600	1600	1600	1600	0
74	20240801	191900	192641883	1600	1600	1600	1600	0
75	20240801	191800	192641883	1600	1600	1600	1600	0
76	20240801	191700	192641883	1600	1600	1600	1600	0
77	20240801	191600	192641883	1600	1600	1600	1600	0
78	20240801	191500	192641883	1600	1600	1600	1600	0
79	20240801	191400	192641883	1600	1600	1600	1600	0
80	20240801	191300	192641883	1600	1600	1600	1600	0
81	20240801	191200	192641883	1600	1600	1600	1600	0
82	20240801	191100	192641883	1600	1600	1600	1600	0
83	20240801	191000	192641883	1600	1600	1600	1600	0
84	20240801	190900	192641883	1600	1600	1600	1600	0
85	20240801	190800	192641883	1600	1600	1600	1600	0
86	20240801	190700	192641883	1600	1600	1600	1600	0
87	20240801	190600	192641883	1600	1600	1600	1600	0
88	20240801	190500	192641883	1600	1600	1600	1600	0
89	20240801	190400	192641883	1600	1600	1600	1600	0
90	20240801	190300	192641883	1600	1600	1600	1600	0
91	20240801	190200	192641883	1600	1600	1600	1600	0
92	20240801	190100	192641883	1600	1600	1600	1600	4680
93	20240801	190000	192641883	1600	1600	1600	1600	0
94	20240801	185900	192641883	1600	1600	1600	1600	0
95	20240801	185800	192641883	1600	1600	1600	1600	0
96	20240801	185700	192641883	1600	1600	1600	1600	0
97	20240801	185600	192641883	1600	1600	1600	1600	0
98	20240801	185500	192641883	1600	1600	1600	1600	0
99	20240801	185400	192641883	1600	1600	1600	1600	0
100	20240801	185300	192641883	1600	1600	1600	1600	0
101	20240801	185200	192641883	1600	1600	1600	1600	0
102	20240801	185100	192641883	1600	1600	1600	1600	0
103	20240801	185000	192641883	1600	1600	1600	1600	0
104	20240801	184900	192641883	1600	1600	1600	1600	0
105	20240801	184800	192641883	1600	1600	1600	1600	0
106	20240801	184700	192641883	1600	1600	1600	1600	0
107	20240801	184600	192641883	1600	1600	1600	1600	0
108	20240801	184500	192641883	1600	1600	1600	1600	0
109	20240801	184400	192641883	1600	1600	1600	1600	0
110	20240801	184300	192641883	1600	1600	1600	1600	0
111	20240801	184200	192641883	1600	1600	1600	1600	0
112	20240801	184100	192641883	1600	1600	1600	1600	0
113	20240801	184000	192641883	1600	1600	1600	1600	0
114	20240801	183900	192641883	1600	1600	1600	1600	0
115	20240801	183800	192641883	1600	1600	1600	1600	0
116	20240801	183700	192641883	1600	1600	1600	1600	0
117	20240801	183600	192641883	1600	1600	1600	1600	0
118	20240801	183500	192641883	1600	1600	1600	1600	0
119	20240801	183400	192641883	1600	1600	1600	1600	0
120	20240801	183300	192641883	1600	1600	1600	1600	0
121	20240801	183200	192641883	1600	1600	1600	1600	0
122	20240801	183100	192641883	1600	1600	1600	1600	4680
123	20240801	183000	192641883	1600	1600	1600	1600	0
124	20240801	182900	192641883	1600	1600	1600	1600	0
125	20240801	182800	192641883	1600	1600	1600	1600	0
126	20240801	182700	192641883	1600	1600	1600	1600	0
127	20240801	182600	192641883	1600	1600	1600	1600	0
128	20240801	182500	192641883	1600	1600	1600	1600	0
129	20240801	182400	192641883	1600	1600	1600	1600	0
130	20240801	182300	192641883	1600	1600	1600	1600	0
131	20240801	182200	192641883	1600	1600	1600	1600	0
132	20240801	182100	192641883	1600	1600	1600	1600	0
133	20240801	182000	192641883	1600	1600	1600	1600	0
134	20240801	181900	192641883	1600	1600	1600	1600	0
135	20240801	181800	192641883	1600	1600	1600	1600	0
136	20240801	181700	192641883	1600	1600	1600	1600	0
137	20240801	181600	192641883	1600	1600	1600	1600	0
138	20240801	181500	192641883	1600	1600	1600	1600	0
139	20240801	181400	192641883	1600	1600	1600	1600	0
140	20240801	181300	192641883	1600	1600	1600	1600	0
141	20240801	181200	192641883	1600	1600	1600	1600	0
142	20240801	181100	192641883	1600	1600	1600	1600	0
143	20240801	181000	192641883	1600	1600	1600	1600	0
144	20240801	180900	192641883	1600	1600	1600	1600	0
145	20240801	180800	192641883	1600	1600	1600	1600	0
146	20240801	180700	192641883	1600	1600	1600	1600	0
147	20240801	180600	192641883	1600	1600	1600	1600	0
148	20240801	180500	192641883	1600	1600	1600	1600	0
149	20240801	180400	192641883	1600	1600	1600	1600	0
150	20240801	180300	192641883	1600	1600	1600	1600	0
151	20240801	180200	192641883	1600	1600	1600	1600	0
152	20240801	180100	192641883	1600	1600	1600	1600	4680
153	20240801	180000	192641883	1600	1600	1600	1600	0
154	20240801	175900	192641883	1600	1600	1600	1600	0
155	20240801	175800	192641883	1600	1600	1600	1600	0
156	20240801	175700	192641883	1600	1600	1600	1600	0
157	20240801	175600	192641883	1600	1600	1600	1600	0
158	20240801	175500	192641883	1600	1600	1600	1600	0
159	20240801	175400	192641883	1600	1600	1600	1600	0
160	20240801	175300	192641883	1600	1600	1600	1600	0
161	20240801	175200	192641883	1600	1600	1600	1600	0
162	20240801	175100	192641883	1600	1600	1600	1600	0
163	20240801	175000	192641883	1600	1600	1600	1600	0
164	20240801	174900	192641883	1600	1600	1600	1600	0
165	20240801	174800	192641883	1600	1600	1600	1600	0
166	20240801	174700	192641883	1600	1600	1600	1600	0
167	20240801	174600	192641883	1600	1600	1600	1600	0
168	20240801	174500	192641883	1600	1600	1600	1600	0
169	20240801	174400	192641883	1600	1600	1600	1600	0
170	20240801	174300	192641883	1600	1600	1600	1600	0
171	20240801	174200	192641883	1600	1600	1600	1600	0
172	20240801	174100	192641883	1600	1600	1600	1600	0
173	20240801	174000	192641883	1600	1600	1600	1600	0
174	20240801	173900	192641883	1600	1600	1600	1600	0
175	20240801	173800	192641883	1600	1600	1600	1600	0
176	20240801	173700	192641883	1600	1600	1600	1600	0
177	20240801	173600	192641883	1600	1600	1600	1600	0
178	20240801	173500	192641883	1600	1600	1600	1600	0
179	20240801	173400	192641883	1600	1600	1600	1600	0
180	20240801	173300	192641883	1600	1600	1600	1600	0
181	20240801	173200	192641883	1600	1600	1600	1600	0
182	20240801	173100	192641883	1600	1600	1600	1600	4680
183	20240801	173000	192641883	1600	1600	1600	1600	0
184	20240801	172900	192641883	1600	1600	1600	1600	0
185	20240801	172800	192641883	1600	1600	1600	1600	0
186	20240801	172700	192641883	1600	1600	1600	1600	0
187	20240801	172600	192641883	1600	1600	1600	1600	0
188	20240801	172500	192641883	1600	1600	1600	1600	0
189	20240801	172400	192641883	1600	1600	1600	1600	0
190	20240801	172300	192641883	1600	1600	1600	1600	0
191	20240801	172200	192641883	1600	1600	1600	1600	0
192	20240801	172100	192641883	1600	1600	1600	1600	0
193	20240801	172000	192641883	1600	1600	1600	1600	0
194	20240801	171900	192641883	1600	1600	1600	1600	0
195	20240801	171800	192641883	1600	1600	1600	1600	0
196	20240801	171700	192641883	1600	1600	1600	1600	0
197	20240801	171600	192641883	1600	1600	1600	1600	0
198	20240801	171500	192641883	1600	1600	1600	1600	0
199	20240801	171400	192641883	1600	1600	1600	1600	0
200	20240801	171300	192641883	1600	1600	1600	1600	0
201	20240801	171200	192641883	1600	1600	1600	1600	0
202	20240801	171100	192641883	1600	1600	1600	1600	0
203	20240801	171000	192641883	1600	1600	1600	1600	0
204	20240801	170900	192641883	1600	1600	1600	1600	0
205	20240801	170800	192641883	1600	1600	1600	1600	0
206	20240801	170700	192641883	1600	1600	1600	1600	0
207	20240801	170600	192641883	1600	1600	1600	1600	0
208	20240801	170500	192641883	1600	1600	1600	1600	0
209	20240801	170400	192641883	1600	1600	1600	1600	0
210	20240801	170300	192641883	1600	1600	1600	1600	0
211	20240801	170200	192641883	1600	1600	1600	1600	0
212	20240801	170100	192641883	1600	1600	1600	1600	4680
213	20240801	170000	192641883	1600	1600	1600	1600	0
214	20240801	165900	192641883	1600	1600	1600	1600	0
215	20240801	165800	192641883	1600	1600	1600	1600	0
216	20240801	165700	192641883	1600	1600	1600	1600	0
217	20240801	165600	192641883	1600	1600	1600	1600	0
218	20240801	165500	192641883	1600	1600	1600	1600	0
219	20240801	165400	192641883	1600	1600	1600	1600	0
220	20240801	165300	192641883	1600	1600	1600	1600	0
221	20240801	165200	192641883	1600	1600	1600	1600	0
222	20240801	165100	192641883	1600	1600	1600	1600	0
223	20240801	165000	192641883	1600	1600	1600	1600	0
224	20240801	164900	192641883	1600	1600	1600	1600	0
225	20240801	164800	192641883	1600	1600	1600	1600	0
226	20240801	164700	192641883	1600	1600	1600	1600	0
227	20240801	164600	192641883	1600	1600	1600	1600	0
228	20240801	164500	192641883	1600	1600	1600	1600	0
229	20240801	164400	192641883	1600	1600	1600	1600	0
230	20240801	164300	192641883	1600	1600	1600	1600	0
231	20240801	164200	192641883	1600	1600	1600	1600	0
232	20240801	164100	192641883	1600	1600	1600	1600	0
233	20240801	164000	192641883	1600	1600	1600	1600	0
234	20240801	163900	192641883	1600	1600	1600	1600	0
235	20240801	163800	192641883	1600	1600	1600	1600	0
236	20240801	163700	192641883	1600	1600	1600	1600	0
237	20240801	163600	192641883	1600	1600	1600	1600	0
238	20240801	163500	192641883	1600	1600	1600	1600	0
239	20240801	163400	192641883	1600	1600	1600	1600	0
240	20240801	163300	192641883	1600	1600	1600	1600	0
241	20240801	163200	192641883	1600	1600	1600	1600	0
242	20240801	163100	192641883	1600	1600	1600	1600	4680
243	20240801	163000	192641883	1600	1600	1600	1600	0
244	20240801	162900	192641883	1600	1600	1600	1600	0
245	20240801	162800	192641883	1600	1600	1600	1600	0
246	20240801	162700	192641883	1600	1600	1600	1600	0
247	20240801	162600	192641883	1600	1600	1600	1600	0
248	20240801	162500	192641883	1600	1600	1600	1600	0
249	20240801	162400	192641883	1600	1600	1600	1600	0
250	20240801	162300	192641883	1600	1600	1600	1600	0
251	20240801	162200	192641883	1600	1600	1600	1600	0
252	20240801	162100	192641883	1600	1600	1600	1600	0
253	20240801	162000	192641883	1600	1600	1600	1600	0
254	20240801	161900	192641883	1600	1600	1600	1600	0
255	20240801	161800	192641883	1600	1600	1600	1600	0
256	20240801	161700	192641883	1600	1600	1600	1600	0
257	20240801	161600	192641883	1600	1600	1600	1600	0
258	20240801	161500	192641883	1600	1600	1600	1600	0
259	20240801	161400	192641883	1600	1600	1600	1600	0
260	20240801	161300	192641883	1600	1600	1600	1600	0
261	20240801	161200	192641883	1600	1600	1600	1600	0
262	20240801	161100	192641883	1600	1600	1600	1600	0
263	20240801	161000	192641883	1600	1600	1600	1600	0
264	20240801	160900	192641883	1600	1600	1600	1600	0
265	20240801	160800	192641883	1600	1600	1600	1600	0
266	20240801	160700	192641883	1600	1600	1600	1600	0
267	20240801	160600	192641883	1600	1600	1600	1600	0
268	20240801	160500	192641883	1600	1600	1600	1600	0
269	20240801	160400	192641883	1600	1600	1600	1600	0
270	20240801	160300	192641883	1600	1600	1600	1600	0
271	20240801	160200	192641883	1600	1600	1600	1600	0
272	20240801	160100	192641883	1600	1600	1600	1600	4680
273	20240801	160000	192641883	1600	1600	1600	1600	0
274	20240801	155900	192641883	1600	1600	1600	1600	0
275	20240801	155800	192641883	1600	1600	1600	1600	0
276	20240801	155700	192641883	1600	1600	1600	1600	0
277	20240801	155600	192641883	1600	1600	1600	1600	0
278	20240801	155500	192641883	1600	1600	1600	1600	0
279	20240801	155400	192641883	1600	1600	1600	1600	0
280	20240801	155300	192641883	1600	1600	1600	1600	0
281	20240801	155200	192641883	1600	1600	1600	1600	0
282	20240801	155100	192641883	1600	1600	1600	1600	0
283	20240801	155000	192641883	1600	1600	1600	1600	0
284	20240801	154900	192641883	1600	1600	1600	1600	0
285	20240801	154800	192641883	1600	1600	1600	1600	0
286	20240801	154700	192641883	1600	1600	1600	1600	0
287	20240801	154600	192641883	1600	1600	1600	1600	0
288	20240801	154500	192641883	1600	1600	1600	1600	0
289	20240801	154400	192641883	1600	1600	1600	1600	0
290	20240801	154300	192641883	1600	1600	1600	1600	0
291	20240801	154200	192641883	1600	1600	1600	1600	0
292	20240801	154100	192641883	1600	1600	1600	1600	0
293	20240801	154000	192641883	1600	1600	1600	1600	0
294	20240801	153900	192641883	1600	1600	1600	1600	0
295	20240801	153800	192641883	1600	1600	1600	1600	0
296	20240801	153700	192641883	1600	1600	1600	1600	0
297	20240801	153600	192641883	1600	1600	1600	1600	0
298	20240801	153500	192641883	1600	1600	1600	1600	0
299	20240801	153400	192641883	1600	1600	1600	1600	0
300	20240801	153300	192641883	1600	1600	1600	1600	0
301	20240801	153200	192641883	1600	1600	1600	1600	0
302	20240801	153100	192641883	1600	1600	1600	1600	4680
303	20240801	153000	192641883	1600	1600	1600	1600	4680
304	20240801	152900	185153883	1598	1598	1598	1598	0
305	20240801	152800	185153883	1598	1598	1598	1598	0
306	20240801	152700	185153883	1598	1598	1598	1598	0
307	20240801	152600	185153883	1598	1598	1598	1598	0
308	20240801	152500	185153883	1598	1598	1598	1598	0
309	20240801	152400	185153883	1598	1598	1598	1598	0
310	20240801	152300	185153883	1598	1598	1598	1598	0
311	20240801	152200	185153883	1598	1598	1598	1598	0
312	20240801	152100	185153883	1598	1598	1598	1598	0
313	20240801	152000	185153883	1598	1598	1598	1598	0
314	20240801	151900	185153883	1598	1598	1598	1597	1220
315	20240801	151800	183204501	1598	1598	1598	1598	225
316	20240801	151700	182844951	1599	1598	1599	1598	90
317	20240801	151600	182701130	1598	1599	1599	1598	89
318	20240801	151500	182558907	1599	1598	1599	1598	146
319	20240801	151400	182325542	1599	1598	1599	1597	1667
320	20240801	151300	179662484	1598	1598	1599	1598	90
321	20240801	151200	179518663	1597	1596	1600	1596	92
322	20240801	151100	179371722	1595	1600	1600	1595	706
323	20240801	151000	178245647	1599	1600	1600	1599	16
324	20240801	150900	178220062	1600	1600	1600	1600	2
325	20240801	150800	178216862	1600	1600	1600	1595	2085
326	20240801	150700	174889696	1601	1601	1601	1601	1
327	20240801	150600	174888095	1601	1601	1601	1601	1
328	20240801	150500	174886494	1601	1601	1601	1601	2
329	20240801	150400	174883292	1596	1603	1603	1596	534
330	20240801	150300	174031021	1603	1603	1603	1603	1
331	20240801	150200	174029418	1603	1603	1603	1603	1
332	20240801	150100	174027815	1596	1598	1598	1595	268
333	20240801	150000	173600302	1598	1598	1598	1598	6
334	20240801	145900	173590714	1598	1598	1598	1598	1
335	20240801	145800	173589116	1595	1597	1597	1595	2741
336	20240801	145700	169216162	1597	1598	1598	1597	1654
337	20240801	145600	166574722	1598	1598	1598	1598	126
338	20240801	145500	166373374	1598	1601	1601	1598	1249
339	20240801	145400	164377469	1601	1601	1601	1601	1
340	20240801	145300	164375868	1602	1602	1602	1602	1
341	20240801	145200	164374266	1602	1602	1602	1602	1
342	20240801	145100	164372664	1602	1602	1602	1602	51
343	20240801	145000	164290962	1602	1602	1602	1602	2
344	20240801	144900	164287758	1604	1604	1604	1604	6
345	20240801	144800	164278134	1604	1604	1604	1604	1
346	20240801	144700	164276530	1604	1604	1604	1604	2
347	20240801	144600	164273322	1605	1604	1605	1604	64
348	20240801	144500	164170607	1605	1605	1605	1605	1
349	20240801	144400	164169002	1605	1604	1605	1604	21
350	20240801	144300	164135315	1605	1605	1605	1605	1
351	20240801	144200	164133710	1598	1605	1605	1598	1958
352	20240801	144100	161004812	1605	1599	1605	1599	73
353	20240801	144000	160888019	1605	1605	1605	1605	1
354	20240801	143900	160886414	1604	1604	1604	1604	248
355	20240801	143800	160488622	1604	1600	1604	1600	626
356	20240801	143700	159485540	1598	1600	1600	1598	22
357	20240801	143600	159450382	1598	1597	1598	1597	595
358	20240801	143500	158499573	1598	1598	1598	1598	2
359	20240801	143400	158496377	1596	1598	1598	1596	3
360	20240801	143300	158491587	1599	1599	1599	1599	1
361	20240801	143200	158489988	1600	1596	1600	1596	11
362	20240801	143100	158472428	1601	1601	1601	1601	1
363	20240801	143000	158470827	1601	1601	1601	1601	1
364	20240801	142900	158469226	1601	1601	1601	1601	1
365	20240801	142800	158467625	1601	1601	1601	1601	1
366	20240801	142700	158466024	1602	1602	1602	1602	80
367	20240801	142600	158337864	1595	1602	1602	1595	2244
368	20240801	142500	154757387	1599	1602	1602	1599	351
369	20240801	142400	154196124	1602	1602	1602	1602	1
370	20240801	142300	154194522	1600	1600	1600	1600	1040
371	20240801	142200	152530522	1602	1602	1602	1602	1
372	20240801	142100	152528920	1602	1602	1602	1602	1
373	20240801	142000	152527318	1596	1603	1603	1596	56
374	20240801	141900	152437928	1603	1603	1603	1603	1
375	20240801	141800	152436325	1603	1603	1603	1603	1
376	20240801	141700	152434722	1595	1604	1604	1595	10
377	20240801	141600	152418763	1597	1605	1605	1597	145
378	20240801	141500	152187190	1605	1605	1605	1605	1
379	20240801	141400	152185585	1597	1605	1605	1597	43
380	20240801	141300	152116906	1606	1606	1606	1606	1
381	20240801	141200	152115300	1605	1605	1605	1605	31
382	20240801	141100	152065545	1606	1606	1606	1606	1
383	20240801	141000	152063939	1596	1598	1598	1596	1287
384	20240801	140900	150008408	1599	1603	1608	1599	104
385	20240801	140800	149841731	1603	1603	1609	1603	269
386	20240801	140700	149410518	1609	1609	1609	1609	1
387	20240801	140600	149408909	1610	1610	1610	1610	1
388	20240801	140500	149407299	1610	1609	1610	1609	180
389	20240801	140400	149117529	1609	1603	1610	1603	1340
390	20240801	140300	146961279	1603	1603	1603	1603	1
391	20240801	140200	146959676	1602	1601	1602	1601	2480
392	20240801	140100	142988222	1601	1601	1601	1601	313
393	20240801	140000	142487109	1601	1601	1601	1601	1
394	20240801	135900	142485508	1601	1601	1601	1601	1
395	20240801	135800	142483907	1601	1601	1601	1601	5
396	20240801	135700	142475902	1600	1600	1600	1600	2819
397	20240801	135600	137965502	1600	1598	1600	1598	2783
398	20240801	135500	133514394	1599	1599	1599	1599	805
399	20240801	135400	132227199	1595	1595	1595	1595	154
400	20240801	135300	131981569	1595	1595	1595	1595	24
401	20240801	135200	131943289	1593	1592	1593	1592	147
402	20240801	135100	131709146	1592	1592	1592	1592	1
403	20240801	135000	131707554	1592	1592	1592	1592	2
404	20240801	134900	131704370	1592	1592	1592	1592	1
405	20240801	134800	131702778	1591	1590	1591	1590	1297
406	20240801	134700	129640529	1590	1590	1590	1590	101
407	20240801	134600	129479939	1590	1590	1590	1590	11
408	20240801	134500	129462449	1590	1590	1590	1590	1
409	20240801	134400	129460859	1590	1590	1590	1590	1
410	20240801	134300	129459269	1590	1590	1590	1590	28
411	20240801	134200	129414749	1589	1589	1589	1589	361
412	20240801	134100	128841120	1589	1589	1589	1589	1
413	20240801	134000	128839531	1589	1589	1589	1589	6
414	20240801	133900	128829997	1586	1589	1589	1586	10
415	20240801	133800	128814134	1586	1589	1589	1586	104
416	20240801	133700	128649187	1588	1587	1588	1587	1103
417	20240801	133600	126897731	1587	1587	1587	1587	1
418	20240801	133500	126896144	1587	1588	1588	1587	13
419	20240801	133400	126875511	1588	1588	1588	1588	3
420	20240801	133300	126870747	1589	1589	1589	1589	136
421	20240801	133200	126654643	1586	1589	1589	1586	14
422	20240801	133100	126632436	1589	1589	1589	1589	1
423	20240801	133000	126630847	1588	1586	1588	1586	470
424	20240801	132900	125884718	1586	1586	1586	1586	1
425	20240801	132800	125883132	1586	1586	1586	1586	2
426	20240801	132700	125879960	1586	1586	1586	1586	1
427	20240801	132600	125878374	1586	1584	1586	1584	343
428	20240801	132500	125334897	1584	1584	1584	1584	1
429	20240801	132400	125333313	1584	1584	1584	1584	1
430	20240801	132300	125331729	1584	1584	1584	1584	1
431	20240801	132200	125330145	1584	1584	1584	1584	1
432	20240801	132100	125328561	1581	1584	1584	1581	112
433	20240801	132000	125151486	1584	1584	1584	1584	2
434	20240801	131900	125148318	1584	1584	1584	1584	1
435	20240801	131800	125146734	1584	1584	1584	1584	1
436	20240801	131700	125145150	1584	1584	1584	1584	1
437	20240801	131600	125143566	1584	1584	1584	1584	1
438	20240801	131500	125141982	1584	1584	1584	1584	1
439	20240801	131400	125140398	1584	1584	1584	1584	1
440	20240801	131300	125138814	1584	1584	1584	1584	2
441	20240801	131200	125135646	1584	1584	1584	1584	1
442	20240801	131100	125134062	1585	1585	1585	1585	1
443	20240801	131000	125132477	1581	1586	1586	1581	56
444	20240801	130900	125043936	1581	1583	1585	1581	1495
445	20240801	130800	122676175	1582	1583	1583	1582	1001
446	20240801	130700	121092592	1583	1583	1583	1583	1
447	20240801	130600	121091009	1583	1583	1583	1583	1
448	20240801	130500	121089426	1580	1583	1583	1580	545
449	20240801	130400	120228320	1583	1583	1583	1583	1
450	20240801	130300	120226737	1583	1584	1584	1583	232
451	20240801	130200	119859480	1585	1585	1585	1585	1
452	20240801	130100	119857895	1585	1585	1585	1585	1
453	20240801	130000	119856310	1585	1585	1585	1585	1
454	20240801	125900	119854725	1585	1585	1585	1585	1
455	20240801	125800	119853140	1585	1585	1585	1585	3
456	20240801	125700	119848385	1585	1585	1585	1585	1
457	20240801	125600	119846800	1585	1584	1585	1584	201
458	20240801	125500	119528415	1584	1583	1584	1583	3209
459	20240801	125400	114448318	1583	1583	1583	1583	1
460	20240801	125300	114446735	1583	1583	1583	1583	18
461	20240801	125200	114418241	1582	1582	1582	1582	1
462	20240801	125100	114416659	1582	1583	1583	1580	412
463	20240801	125000	113765086	1582	1583	1583	1582	3
464	20240801	124900	113760338	1583	1583	1583	1583	1
465	20240801	124800	113758755	1583	1583	1583	1583	1
466	20240801	124700	113757172	1583	1583	1583	1583	1
467	20240801	124600	113755589	1583	1583	1583	1583	1
468	20240801	124500	113754006	1583	1583	1583	1583	1
469	20240801	124400	113752423	1583	1583	1583	1583	1
470	20240801	124300	113750840	1583	1583	1583	1583	2
471	20240801	124200	113747674	1583	1583	1583	1583	1
472	20240801	124100	113746091	1583	1583	1583	1583	201
473	20240801	124000	113427908	1583	1583	1583	1583	1
474	20240801	123900	113426325	1583	1583	1583	1583	3
475	20240801	123800	113421576	1583	1583	1583	1583	1
476	20240801	123700	113419993	1583	1582	1583	1582	33
477	20240801	123600	113367786	1582	1582	1582	1582	669
478	20240801	123500	112309428	1582	1582	1582	1582	1
479	20240801	123400	112307846	1582	1582	1582	1582	1
480	20240801	123300	112306264	1582	1582	1582	1582	1
481	20240801	123200	112304682	1582	1582	1582	1582	1
482	20240801	123100	112303100	1581	1581	1581	1581	1
483	20240801	123000	112301519	1582	1582	1582	1582	1
484	20240801	122900	112299937	1582	1582	1582	1582	1
485	20240801	122800	112298355	1583	1583	1583	1583	2
486	20240801	122700	112295189	1579	1583	1583	1579	2
487	20240801	122600	112292027	1583	1583	1583	1583	1
488	20240801	122500	112290444	1579	1583	1583	1579	300
489	20240801	122400	111816740	1583	1583	1583	1583	1
490	20240801	122300	111815157	1583	1583	1583	1583	1
491	20240801	122200	111813574	1583	1583	1583	1583	1
492	20240801	122100	111811991	1583	1583	1583	1583	2
493	20240801	122000	111808825	1583	1583	1583	1583	677
494	20240801	121900	110737134	1582	1582	1582	1582	1
495	20240801	121800	110735552	1583	1583	1583	1583	1
496	20240801	121700	110733969	1583	1583	1583	1583	1
497	20240801	121600	110732386	1583	1583	1583	1583	1
498	20240801	121500	110730803	1583	1583	1583	1583	1
499	20240801	121400	110729220	1583	1583	1583	1583	1
500	20240801	121300	110727637	1583	1583	1583	1583	24
501	20240801	121200	110689645	1583	1582	1583	1582	101
502	20240801	121100	110529764	1583	1583	1583	1583	1
503	20240801	121000	110528181	1576	1583	1583	1576	76
504	20240801	120900	110408137	1583	1583	1583	1583	75
505	20240801	120800	110289412	1583	1583	1583	1583	927
506	20240801	120700	108821971	1580	1578	1580	1578	214
507	20240801	120600	108484139	1578	1578	1578	1578	2
508	20240801	120500	108480983	1578	1578	1578	1578	101
509	20240801	120400	108321605	1578	1578	1578	1578	52
510	20240801	120300	108239549	1577	1577	1577	1577	21
511	20240801	120200	108206432	1577	1577	1577	1577	1
512	20240801	120100	108204855	1577	1577	1577	1577	1
513	20240801	120000	108203278	1577	1576	1577	1576	175
514	20240801	115900	107927477	1576	1575	1576	1575	778
515	20240801	115800	106701620	1575	1575	1575	1575	2
516	20240801	115700	106698470	1575	1575	1575	1575	1
517	20240801	115600	106696895	1575	1575	1575	1575	1
518	20240801	115500	106695320	1575	1575	1575	1575	1
519	20240801	115400	106693745	1575	1575	1575	1575	1
520	20240801	115300	106692170	1575	1575	1575	1575	1
521	20240801	115200	106690595	1575	1575	1575	1575	2
522	20240801	115100	106687445	1575	1575	1575	1575	2
523	20240801	115000	106684295	1575	1575	1575	1575	1
524	20240801	114900	106682720	1575	1575	1575	1575	2
525	20240801	114800	106679570	1575	1575	1575	1575	3
526	20240801	114700	106674845	1575	1575	1575	1575	3
527	20240801	114600	106670120	1575	1575	1575	1575	1
528	20240801	114500	106668545	1575	1575	1575	1575	1
529	20240801	114400	106666970	1575	1575	1575	1575	1
530	20240801	114300	106665395	1575	1575	1575	1575	2
531	20240801	114200	106662245	1575	1575	1575	1575	1
532	20240801	114100	106660670	1575	1575	1575	1575	1
533	20240801	114000	106659095	1575	1575	1575	1575	1
534	20240801	113900	106657520	1575	1575	1575	1575	1
535	20240801	113800	106655945	1575	1575	1575	1575	1
536	20240801	113700	106654370	1575	1575	1575	1575	1
537	20240801	113600	106652795	1569	1570	1575	1569	510
538	20240801	113500	105852354	1570	1570	1573	1570	646
539	20240801	113400	104838131	1570	1573	1573	1570	122
540	20240801	113300	104646585	1574	1574	1574	1574	1
541	20240801	113200	104645011	1574	1574	1574	1574	1
542	20240801	113100	104643437	1574	1574	1574	1574	1
543	20240801	113000	104641863	1574	1574	1574	1574	1
544	20240801	112900	104640289	1574	1574	1574	1574	2
545	20240801	112800	104637141	1574	1574	1574	1574	1
546	20240801	112700	104635567	1574	1574	1574	1574	2
547	20240801	112600	104632419	1574	1574	1574	1574	101
548	20240801	112500	104473445	1574	1574	1574	1574	101
549	20240801	112400	104314471	1573	1573	1573	1573	26
550	20240801	112300	104273573	1573	1573	1573	1573	1
551	20240801	112200	104272000	1573	1573	1573	1573	1
552	20240801	112100	104270427	1573	1573	1573	1573	2
553	20240801	112000	104267281	1569	1569	1569	1569	499
554	20240801	111900	103484350	1565	1569	1569	1565	21
555	20240801	111800	103451481	1569	1568	1569	1568	58
556	20240801	111700	103360536	1568	1568	1568	1568	6
557	20240801	111600	103351128	1569	1569	1569	1569	1
558	20240801	111500	103349559	1569	1569	1569	1569	1
559	20240801	111400	103347990	1569	1569	1569	1569	2
560	20240801	111300	103344852	1569	1569	1569	1569	1
561	20240801	111200	103343283	1569	1569	1569	1569	6
562	20240801	111100	103333869	1569	1569	1569	1569	1
563	20240801	111000	103332300	1561	1569	1569	1561	191
564	20240801	110900	103034141	1569	1569	1569	1569	1
565	20240801	110800	103032572	1569	1569	1569	1569	1
566	20240801	110700	103031003	1561	1569	1569	1561	52
567	20240801	110600	102949823	1561	1576	1576	1561	274
568	20240801	110500	102522047	1576	1576	1576	1576	1
569	20240801	110400	102520471	1576	1574	1576	1574	16
570	20240801	110300	102495269	1574	1574	1574	1574	1
571	20240801	110200	102493695	1561	1568	1568	1561	1353
572	20240801	110100	100372737	1568	1568	1568	1568	1
573	20240801	110000	100371169	1568	1568	1568	1568	1
574	20240801	105900	100369601	1568	1568	1568	1568	5
575	20240801	105800	100361761	1568	1568	1568	1568	1
576	20240801	105700	100360193	1568	1568	1568	1568	1
577	20240801	105600	100358625	1568	1568	1568	1568	1
578	20240801	105500	100357057	1568	1560	1568	1560	224
579	20240801	105400	100007537	1560	1568	1568	1560	549
580	20240801	105300	99149571	1568	1568	1568	1568	2
581	20240801	105200	99146435	1565	1568	1568	1565	103
582	20240801	105100	98985236	1568	1568	1568	1568	2
583	20240801	105000	98982100	1567	1568	1568	1567	2
584	20240801	104900	98978965	1568	1567	1568	1567	2
585	20240801	104800	98975830	1567	1567	1567	1567	1
586	20240801	104700	98974263	1568	1568	1568	1568	1
587	20240801	104600	98972695	1568	1568	1568	1568	1
588	20240801	104500	98971127	1560	1569	1569	1560	2487
589	20240801	104400	95089353	1563	1571	1571	1563	1014
590	20240801	104300	93503563	1571	1571	1571	1571	1
591	20240801	104200	93501992	1571	1565	1571	1565	37
592	20240801	104100	93443985	1572	1565	1572	1564	1301
593	20240801	104000	91408363	1573	1573	1573	1573	1
594	20240801	103900	91406790	1565	1577	1577	1565	2001
595	20240801	103800	88273046	1567	1577	1577	1567	101
596	20240801	103700	88114769	1567	1568	1578	1567	1897
597	20240801	103600	85141852	1569	1576	1576	1569	318
598	20240801	103500	84642896	1576	1576	1576	1576	1
599	20240801	103400	84641320	1578	1578	1578	1578	131
600	20240801	103300	84434602	1578	1578	1578	1578	1
601	20240801	103200	84433024	1569	1578	1578	1569	2
602	20240801	103100	84429877	1578	1578	1578	1578	1
603	20240801	103000	84428299	1578	1578	1578	1578	63
604	20240801	102900	84328885	1578	1578	1578	1578	2
605	20240801	102800	84325729	1578	1578	1578	1578	1
606	20240801	102700	84324151	1578	1579	1579	1578	2
607	20240801	102600	84320994	1570	1581	1581	1570	101
608	20240801	102500	84162413	1583	1583	1583	1583	1
609	20240801	102400	84160830	1585	1580	1585	1580	939
610	20240801	102300	82673042	1580	1580	1580	1580	1
611	20240801	102200	82671462	1581	1581	1581	1581	1
612	20240801	102100	82669881	1581	1581	1581	1581	2
613	20240801	102000	82666719	1581	1581	1581	1581	21
614	20240801	101900	82633518	1568	1580	1580	1568	105
615	20240801	101800	82468187	1569	1582	1582	1569	26
616	20240801	101700	82427365	1582	1582	1582	1582	2
617	20240801	101600	82424201	1582	1582	1582	1582	1
618	20240801	101500	82422619	1569	1586	1586	1569	101
619	20240801	101400	82264086	1587	1572	1587	1568	2079
620	20240801	101300	78974202	1579	1579	1579	1579	2
621	20240801	101200	78971044	1579	1579	1579	1579	2
622	20240801	101100	78967886	1579	1579	1579	1579	1
623	20240801	101000	78966307	1572	1583	1584	1569	2484
624	20240801	100900	75065850	1583	1580	1583	1568	2457
625	20240801	100800	71186837	1580	1583	1583	1580	1157
626	20240801	100700	69358762	1582	1580	1582	1580	132
627	20240801	100600	69150178	1580	1580	1580	1580	1
628	20240801	100500	69148598	1577	1573	1577	1573	4094
629	20240801	100400	62697722	1573	1573	1573	1573	1
630	20240801	100300	62696149	1571	1574	1574	1571	197
631	20240801	100200	62386615	1574	1575	1575	1574	101
632	20240801	100100	62227640	1575	1575	1575	1575	4
633	20240801	100000	62221340	1575	1575	1575	1575	2
634	20240801	095900	62218190	1575	1570	1575	1569	67
635	20240801	095800	62112940	1570	1575	1575	1570	77
636	20240801	095700	61992024	1575	1575	1575	1575	2
637	20240801	095600	61988874	1575	1574	1575	1571	225
638	20240801	095500	61634852	1574	1574	1574	1574	4
639	20240801	095400	61628556	1574	1575	1575	1574	205
640	20240801	095300	61305885	1575	1575	1575	1575	1
641	20240801	095200	61304310	1575	1575	1575	1575	1124
642	20240801	095100	59534010	1574	1574	1574	1574	261
643	20240801	095000	59123196	1575	1575	1575	1575	1
644	20240801	094900	59121621	1575	1575	1575	1573	352
645	20240801	094800	58567321	1575	1565	1575	1565	135
646	20240801	094700	58355196	1566	1568	1575	1566	4179
647	20240801	094600	51803153	1568	1570	1570	1568	167
648	20240801	094500	51541295	1570	1570	1570	1570	1
649	20240801	094400	51539725	1570	1570	1570	1570	2
650	20240801	094300	51536585	1570	1568	1570	1568	456
651	20240801	094200	50821563	1568	1568	1568	1568	192
652	20240801	094100	50520507	1568	1570	1570	1568	782
653	20240801	094000	49294329	1570	1570	1570	1570	1
654	20240801	093900	49292759	1570	1570	1570	1570	2
655	20240801	093800	49289619	1570	1571	1571	1570	415
656	20240801	093700	48638068	1571	1571	1571	1571	17
657	20240801	093600	48611361	1572	1572	1572	1572	1
658	20240801	093500	48609789	1572	1572	1572	1572	17
659	20240801	093400	48583065	1572	1574	1574	1572	2132
660	20240801	093300	45231559	1575	1575	1575	1575	1
661	20240801	093200	45229984	1576	1576	1576	1576	51
662	20240801	093100	45149608	1577	1577	1577	1577	1
663	20240801	093000	45148031	1577	1576	1577	1576	1501
664	20240801	092900	42781007	1577	1577	1577	1577	2
665	20240801	092800	42777853	1577	1577	1577	1577	17
666	20240801	092700	42751044	1570	1577	1577	1570	284
667	20240801	092600	42304471	1577	1577	1577	1573	8
668	20240801	092500	42291859	1577	1577	1577	1577	29
669	20240801	092400	42246126	1577	1577	1577	1577	1
670	20240801	092300	42244549	1574	1577	1577	1570	538
671	20240801	092200	41397875	1577	1577	1577	1577	2
672	20240801	092100	41394721	1577	1570	1577	1570	291
673	20240801	092000	40936409	1577	1570	1577	1570	811
674	20240801	091900	39663062	1570	1577	1577	1570	712
675	20240801	091800	38545138	1577	1576	1577	1576	9
676	20240801	091700	38530953	1576	1577	1577	1576	13
677	20240801	091600	38510464	1576	1576	1576	1576	139
678	20240801	091500	38291400	1575	1575	1575	1575	387
679	20240801	091400	37681875	1575	1574	1575	1574	144
680	20240801	091300	37455107	1570	1574	1575	1570	925
681	20240801	091200	36001187	1574	1573	1574	1570	3299
682	20240801	091100	30819214	1574	1574	1574	1574	40
683	20240801	091000	30756254	1571	1570	1571	1570	521
684	20240801	090900	29938159	1570	1571	1571	1570	19
685	20240801	090800	29908313	1560	1571	1571	1560	151
686	20240801	090700	29672732	1560	1571	1571	1560	1147
687	20240801	090600	27882752	1562	1571	1571	1562	175
688	20240801	090500	27608476	1571	1571	1575	1562	136
689	20240801	090400	27394975	1557	1572	1580	1557	3697
690	20240801	090300	21612129	1575	1581	1581	1573	1397
691	20240801	090200	19408391	1582	1587	1589	1582	5594
692	20240801	090100	10547147	1587	1589	1590	1587	181
693	20240801	090000	10259666	1590	1600	1600	1590	5072