KissMeData/033540/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	191500	184755223	1850	1850	1850	1850	878
3	20240801	191400	184755223	1850	1850	1850	1850	0
4	20240801	191300	184755223	1850	1850	1850	1850	0
5	20240801	191200	184755223	1850	1850	1850	1850	0
6	20240801	191100	184755223	1850	1850	1850	1850	0
7	20240801	191000	184755223	1850	1850	1850	1850	0
8	20240801	190900	184755223	1850	1850	1850	1850	0
9	20240801	190800	184755223	1850	1850	1850	1850	0
10	20240801	190700	184755223	1850	1850	1850	1850	0
11	20240801	190600	184755223	1850	1850	1850	1850	0
12	20240801	190500	184755223	1850	1850	1850	1850	0
13	20240801	190400	184755223	1850	1850	1850	1850	0
14	20240801	190300	184755223	1850	1850	1850	1850	0
15	20240801	190200	184755223	1850	1850	1850	1850	0
16	20240801	190100	184755223	1850	1850	1850	1850	0
17	20240801	190000	184755223	1850	1850	1850	1850	0
18	20240801	185900	184755223	1850	1850	1850	1850	0
19	20240801	185800	184755223	1850	1850	1850	1850	0
20	20240801	185700	184755223	1850	1850	1850	1850	0
21	20240801	185600	184755223	1850	1850	1850	1850	0
22	20240801	185500	184755223	1850	1850	1850	1850	0
23	20240801	185400	184755223	1850	1850	1850	1850	0
24	20240801	185300	184755223	1850	1850	1850	1850	0
25	20240801	185200	184755223	1850	1850	1850	1850	0
26	20240801	185100	184755223	1850	1850	1850	1850	0
27	20240801	185000	184755223	1850	1850	1850	1850	0
28	20240801	184900	184755223	1850	1850	1850	1850	0
29	20240801	184800	184755223	1850	1850	1850	1850	0
30	20240801	184700	184755223	1850	1850	1850	1850	0
31	20240801	184600	184755223	1850	1850	1850	1850	0
32	20240801	184500	184755223	1850	1850	1850	1850	878
33	20240801	184400	184755223	1850	1850	1850	1850	0
34	20240801	184300	184755223	1850	1850	1850	1850	0
35	20240801	184200	184755223	1850	1850	1850	1850	0
36	20240801	184100	184755223	1850	1850	1850	1850	0
37	20240801	184000	184755223	1850	1850	1850	1850	0
38	20240801	183900	184755223	1850	1850	1850	1850	0
39	20240801	183800	184755223	1850	1850	1850	1850	0
40	20240801	183700	184755223	1850	1850	1850	1850	0
41	20240801	183600	184755223	1850	1850	1850	1850	0
42	20240801	183500	184755223	1850	1850	1850	1850	0
43	20240801	183400	184755223	1850	1850	1850	1850	0
44	20240801	183300	184755223	1850	1850	1850	1850	0
45	20240801	183200	184755223	1850	1850	1850	1850	0
46	20240801	183100	184755223	1850	1850	1850	1850	0
47	20240801	183000	184755223	1850	1850	1850	1850	0
48	20240801	182900	184755223	1850	1850	1850	1850	0
49	20240801	182800	184755223	1850	1850	1850	1850	0
50	20240801	182700	184755223	1850	1850	1850	1850	0
51	20240801	182600	184755223	1850	1850	1850	1850	0
52	20240801	182500	184755223	1850	1850	1850	1850	0
53	20240801	182400	184755223	1850	1850	1850	1850	0
54	20240801	182300	184755223	1850	1850	1850	1850	0
55	20240801	182200	184755223	1850	1850	1850	1850	0
56	20240801	182100	184755223	1850	1850	1850	1850	0
57	20240801	182000	184755223	1850	1850	1850	1850	0
58	20240801	181900	184755223	1850	1850	1850	1850	0
59	20240801	181800	184755223	1850	1850	1850	1850	0
60	20240801	181700	184755223	1850	1850	1850	1850	0
61	20240801	181600	184755223	1850	1850	1850	1850	0
62	20240801	181500	184755223	1850	1850	1850	1850	878
63	20240801	181400	184755223	1850	1850	1850	1850	0
64	20240801	181300	184755223	1850	1850	1850	1850	0
65	20240801	181200	184755223	1850	1850	1850	1850	0
66	20240801	181100	184755223	1850	1850	1850	1850	0
67	20240801	181000	184755223	1850	1850	1850	1850	0
68	20240801	180900	184755223	1850	1850	1850	1850	0
69	20240801	180800	184755223	1850	1850	1850	1850	0
70	20240801	180700	184755223	1850	1850	1850	1850	0
71	20240801	180600	184755223	1850	1850	1850	1850	0
72	20240801	180500	184755223	1850	1850	1850	1850	0
73	20240801	180400	184755223	1850	1850	1850	1850	0
74	20240801	180300	184755223	1850	1850	1850	1850	0
75	20240801	180200	184755223	1850	1850	1850	1850	0
76	20240801	180100	184755223	1850	1850	1850	1850	0
77	20240801	180000	184755223	1850	1850	1850	1850	0
78	20240801	175900	184755223	1850	1850	1850	1850	0
79	20240801	175800	184755223	1850	1850	1850	1850	0
80	20240801	175700	184755223	1850	1850	1850	1850	0
81	20240801	175600	184755223	1850	1850	1850	1850	0
82	20240801	175500	184755223	1850	1850	1850	1850	0
83	20240801	175400	184755223	1850	1850	1850	1850	0
84	20240801	175300	184755223	1850	1850	1850	1850	0
85	20240801	175200	184755223	1850	1850	1850	1850	0
86	20240801	175100	184755223	1850	1850	1850	1850	0
87	20240801	175000	184755223	1850	1850	1850	1850	0
88	20240801	174900	184755223	1850	1850	1850	1850	0
89	20240801	174800	184755223	1850	1850	1850	1850	0
90	20240801	174700	184755223	1850	1850	1850	1850	0
91	20240801	174600	184755223	1850	1850	1850	1850	0
92	20240801	174500	184755223	1850	1850	1850	1850	878
93	20240801	174400	184755223	1850	1850	1850	1850	0
94	20240801	174300	184755223	1850	1850	1850	1850	0
95	20240801	174200	184755223	1850	1850	1850	1850	0
96	20240801	174100	184755223	1850	1850	1850	1850	0
97	20240801	174000	184755223	1850	1850	1850	1850	0
98	20240801	173900	184755223	1850	1850	1850	1850	0
99	20240801	173800	184755223	1850	1850	1850	1850	0
100	20240801	173700	184755223	1850	1850	1850	1850	0
101	20240801	173600	184755223	1850	1850	1850	1850	0
102	20240801	173500	184755223	1850	1850	1850	1850	0
103	20240801	173400	184755223	1850	1850	1850	1850	0
104	20240801	173300	184755223	1850	1850	1850	1850	0
105	20240801	173200	184755223	1850	1850	1850	1850	0
106	20240801	173100	184755223	1850	1850	1850	1850	0
107	20240801	173000	184755223	1850	1850	1850	1850	0
108	20240801	172900	184755223	1850	1850	1850	1850	0
109	20240801	172800	184755223	1850	1850	1850	1850	0
110	20240801	172700	184755223	1850	1850	1850	1850	0
111	20240801	172600	184755223	1850	1850	1850	1850	0
112	20240801	172500	184755223	1850	1850	1850	1850	0
113	20240801	172400	184755223	1850	1850	1850	1850	0
114	20240801	172300	184755223	1850	1850	1850	1850	0
115	20240801	172200	184755223	1850	1850	1850	1850	0
116	20240801	172100	184755223	1850	1850	1850	1850	0
117	20240801	172000	184755223	1850	1850	1850	1850	0
118	20240801	171900	184755223	1850	1850	1850	1850	0
119	20240801	171800	184755223	1850	1850	1850	1850	0
120	20240801	171700	184755223	1850	1850	1850	1850	0
121	20240801	171600	184755223	1850	1850	1850	1850	0
122	20240801	171500	184755223	1850	1850	1850	1850	878
123	20240801	171400	184755223	1850	1850	1850	1850	0
124	20240801	171300	184755223	1850	1850	1850	1850	0
125	20240801	171200	184755223	1850	1850	1850	1850	0
126	20240801	171100	184755223	1850	1850	1850	1850	0
127	20240801	171000	184755223	1850	1850	1850	1850	0
128	20240801	170900	184755223	1850	1850	1850	1850	0
129	20240801	170800	184755223	1850	1850	1850	1850	0
130	20240801	170700	184755223	1850	1850	1850	1850	0
131	20240801	170600	184755223	1850	1850	1850	1850	0
132	20240801	170500	184755223	1850	1850	1850	1850	0
133	20240801	170400	184755223	1850	1850	1850	1850	0
134	20240801	170300	184755223	1850	1850	1850	1850	0
135	20240801	170200	184755223	1850	1850	1850	1850	0
136	20240801	170100	184755223	1850	1850	1850	1850	0
137	20240801	170000	184755223	1850	1850	1850	1850	0
138	20240801	165900	184755223	1850	1850	1850	1850	0
139	20240801	165800	184755223	1850	1850	1850	1850	0
140	20240801	165700	184755223	1850	1850	1850	1850	0
141	20240801	165600	184755223	1850	1850	1850	1850	0
142	20240801	165500	184755223	1850	1850	1850	1850	0
143	20240801	165400	184755223	1850	1850	1850	1850	0
144	20240801	165300	184755223	1850	1850	1850	1850	0
145	20240801	165200	184755223	1850	1850	1850	1850	0
146	20240801	165100	184755223	1850	1850	1850	1850	0
147	20240801	165000	184755223	1850	1850	1850	1850	0
148	20240801	164900	184755223	1850	1850	1850	1850	0
149	20240801	164800	184755223	1850	1850	1850	1850	0
150	20240801	164700	184755223	1850	1850	1850	1850	0
151	20240801	164600	184755223	1850	1850	1850	1850	0
152	20240801	164500	184755223	1850	1850	1850	1850	878
153	20240801	164400	184755223	1850	1850	1850	1850	0
154	20240801	164300	184755223	1850	1850	1850	1850	0
155	20240801	164200	184755223	1850	1850	1850	1850	0
156	20240801	164100	184755223	1850	1850	1850	1850	0
157	20240801	164000	184755223	1850	1850	1850	1850	0
158	20240801	163900	184755223	1850	1850	1850	1850	0
159	20240801	163800	184755223	1850	1850	1850	1850	0
160	20240801	163700	184755223	1850	1850	1850	1850	0
161	20240801	163600	184755223	1850	1850	1850	1850	0
162	20240801	163500	184755223	1850	1850	1850	1850	0
163	20240801	163400	184755223	1850	1850	1850	1850	0
164	20240801	163300	184755223	1850	1850	1850	1850	0
165	20240801	163200	184755223	1850	1850	1850	1850	0
166	20240801	163100	184755223	1850	1850	1850	1850	0
167	20240801	163000	184755223	1850	1850	1850	1850	0
168	20240801	162900	184755223	1850	1850	1850	1850	0
169	20240801	162800	184755223	1850	1850	1850	1850	0
170	20240801	162700	184755223	1850	1850	1850	1850	0
171	20240801	162600	184755223	1850	1850	1850	1850	0
172	20240801	162500	184755223	1850	1850	1850	1850	0
173	20240801	162400	184755223	1850	1850	1850	1850	0
174	20240801	162300	184755223	1850	1850	1850	1850	0
175	20240801	162200	184755223	1850	1850	1850	1850	0
176	20240801	162100	184755223	1850	1850	1850	1850	0
177	20240801	162000	184755223	1850	1850	1850	1850	0
178	20240801	161900	184755223	1850	1850	1850	1850	0
179	20240801	161800	184755223	1850	1850	1850	1850	0
180	20240801	161700	184755223	1850	1850	1850	1850	0
181	20240801	161600	184755223	1850	1850	1850	1850	0
182	20240801	161500	184755223	1850	1850	1850	1850	878
183	20240801	161400	184755223	1850	1850	1850	1850	0
184	20240801	161300	184755223	1850	1850	1850	1850	0
185	20240801	161200	184755223	1850	1850	1850	1850	0
186	20240801	161100	184755223	1850	1850	1850	1850	0
187	20240801	161000	184755223	1850	1850	1850	1850	0
188	20240801	160900	184755223	1850	1850	1850	1850	0
189	20240801	160800	184755223	1850	1850	1850	1850	0
190	20240801	160700	184755223	1850	1850	1850	1850	0
191	20240801	160600	184755223	1850	1850	1850	1850	0
192	20240801	160500	184755223	1850	1850	1850	1850	0
193	20240801	160400	184755223	1850	1850	1850	1850	0
194	20240801	160300	184755223	1850	1850	1850	1850	0
195	20240801	160200	184755223	1850	1850	1850	1850	0
196	20240801	160100	184755223	1850	1850	1850	1850	0
197	20240801	160000	184755223	1850	1850	1850	1850	0
198	20240801	155900	184755223	1850	1850	1850	1850	0
199	20240801	155800	184755223	1850	1850	1850	1850	0
200	20240801	155700	184755223	1850	1850	1850	1850	0
201	20240801	155600	184755223	1850	1850	1850	1850	0
202	20240801	155500	184755223	1850	1850	1850	1850	0
203	20240801	155400	184755223	1850	1850	1850	1850	0
204	20240801	155300	184755223	1850	1850	1850	1850	0
205	20240801	155200	184755223	1850	1850	1850	1850	0
206	20240801	155100	184755223	1850	1850	1850	1850	0
207	20240801	155000	184755223	1850	1850	1850	1850	0
208	20240801	154900	184755223	1850	1850	1850	1850	0
209	20240801	154800	184755223	1850	1850	1850	1850	0
210	20240801	154700	184755223	1850	1850	1850	1850	0
211	20240801	154600	184755223	1850	1850	1850	1850	0
212	20240801	154500	184755223	1850	1850	1850	1850	878
213	20240801	154400	184755223	1850	1850	1850	1850	0
214	20240801	154300	184755223	1850	1850	1850	1850	0
215	20240801	154200	184755223	1850	1850	1850	1850	0
216	20240801	154100	184755223	1850	1850	1850	1850	0
217	20240801	154000	184755223	1850	1850	1850	1850	0
218	20240801	153900	184755223	1850	1850	1850	1850	0
219	20240801	153800	184755223	1850	1850	1850	1850	0
220	20240801	153700	184755223	1850	1850	1850	1850	0
221	20240801	153600	184755223	1850	1850	1850	1850	0
222	20240801	153500	184755223	1850	1850	1850	1850	0
223	20240801	153400	184755223	1850	1850	1850	1850	0
224	20240801	153300	184755223	1850	1850	1850	1850	0
225	20240801	153200	184755223	1850	1850	1850	1850	0
226	20240801	153100	184755223	1850	1850	1850	1850	0
227	20240801	153000	184755223	1850	1850	1850	1850	878
228	20240801	152900	183130923	1862	1862	1862	1862	0
229	20240801	152800	183130923	1862	1862	1862	1862	0
230	20240801	152700	183130923	1862	1862	1862	1862	0
231	20240801	152600	183130923	1862	1862	1862	1862	0
232	20240801	152500	183130923	1862	1862	1862	1862	0
233	20240801	152400	183130923	1862	1862	1862	1862	0
234	20240801	152300	183130923	1862	1862	1862	1862	0
235	20240801	152200	183130923	1862	1862	1862	1862	0
236	20240801	152100	183130923	1862	1862	1862	1862	0
237	20240801	152000	183130923	1862	1862	1862	1862	0
238	20240801	151900	183130923	1862	1862	1862	1862	346
239	20240801	151800	182486671	1863	1863	1863	1863	0
240	20240801	151700	182486671	1863	1863	1863	1863	11
241	20240801	151600	182466178	1855	1855	1855	1855	0
242	20240801	151500	182466178	1855	1855	1855	1855	0
243	20240801	151400	182466178	1855	1855	1855	1855	370
244	20240801	151300	181779828	1855	1855	1855	1855	2
245	20240801	151200	181776118	1870	1870	1870	1870	0
246	20240801	151100	181776118	1870	1870	1870	1870	0
247	20240801	151000	181776118	1870	1870	1870	1870	0
248	20240801	150900	181776118	1870	1870	1870	1870	0
249	20240801	150800	181776118	1870	1870	1870	1870	0
250	20240801	150700	181776118	1870	1870	1870	1870	2
251	20240801	150600	181772378	1851	1851	1851	1851	0
252	20240801	150500	181772378	1851	1851	1851	1851	0
253	20240801	150400	181772378	1851	1855	1855	1851	356
254	20240801	150300	181113137	1875	1875	1875	1875	0
255	20240801	150200	181113137	1875	1875	1875	1875	0
256	20240801	150100	181113137	1875	1875	1875	1875	0
257	20240801	150000	181113137	1875	1875	1875	1875	0
258	20240801	145900	181113137	1875	1875	1875	1875	0
259	20240801	145800	181113137	1875	1875	1875	1875	0
260	20240801	145700	181113137	1875	1875	1875	1875	6
261	20240801	145600	181101887	1879	1879	1879	1879	0
262	20240801	145500	181101887	1879	1879	1879	1879	0
263	20240801	145400	181101887	1879	1879	1879	1879	0
264	20240801	145300	181101887	1879	1879	1879	1879	0
265	20240801	145200	181101887	1879	1879	1879	1879	0
266	20240801	145100	181101887	1879	1879	1879	1879	0
267	20240801	145000	181101887	1879	1879	1879	1879	0
268	20240801	144900	181101887	1879	1879	1879	1879	0
269	20240801	144800	181101887	1879	1860	1879	1860	356
270	20240801	144700	180434279	1860	1860	1860	1860	0
271	20240801	144600	180434279	1860	1860	1860	1860	9
272	20240801	144500	180417539	1859	1854	1859	1851	1911
273	20240801	144400	176875456	1854	1854	1854	1854	48
274	20240801	144300	176786464	1860	1860	1860	1860	0
275	20240801	144200	176786464	1860	1860	1860	1860	0
276	20240801	144100	176786464	1860	1860	1860	1860	0
277	20240801	144000	176786464	1860	1860	1860	1860	0
278	20240801	143900	176786464	1860	1860	1861	1860	701
279	20240801	143800	175482424	1855	1855	1855	1855	1
280	20240801	143700	175480569	1860	1860	1860	1860	1
281	20240801	143600	175478709	1860	1860	1860	1860	11
282	20240801	143500	175458249	1855	1855	1855	1855	0
283	20240801	143400	175458249	1855	1855	1855	1855	0
284	20240801	143300	175458249	1855	1855	1855	1855	359
285	20240801	143200	174792304	1855	1856	1856	1855	58
286	20240801	143100	174684712	1856	1858	1858	1856	613
287	20240801	143000	173546678	1857	1857	1857	1857	0
288	20240801	142900	173546678	1857	1857	1857	1857	0
289	20240801	142800	173546678	1857	1864	1864	1854	711
290	20240801	142700	172225410	1884	1884	1884	1884	3
291	20240801	142600	172219758	1864	1864	1864	1864	228
292	20240801	142500	171794766	1886	1886	1886	1886	0
293	20240801	142400	171794766	1886	1886	1886	1886	0
294	20240801	142300	171794766	1886	1886	1886	1886	1
295	20240801	142200	171792880	1886	1886	1886	1886	0
296	20240801	142100	171792880	1886	1886	1886	1886	0
297	20240801	142000	171792880	1886	1886	1886	1886	1
298	20240801	141900	171790994	1886	1886	1886	1886	2
299	20240801	141800	171787222	1864	1864	1864	1864	2
300	20240801	141700	171783494	1862	1862	1862	1862	68
301	20240801	141600	171656878	1861	1867	1867	1861	124
302	20240801	141500	171425394	1887	1887	1887	1887	359
303	20240801	141400	170747961	1887	1887	1887	1887	0
304	20240801	141300	170747961	1887	1887	1887	1887	12
305	20240801	141200	170725317	1887	1887	1887	1867	105
306	20240801	141100	170529242	1887	1887	1887	1887	2
307	20240801	141000	170525468	1886	1873	1887	1873	1063
308	20240801	140900	168523191	1872	1854	1872	1852	1106
309	20240801	140800	166464319	1853	1859	1859	1851	609
310	20240801	140700	165335428	1854	1854	1854	1854	0
311	20240801	140600	165335428	1854	1854	1854	1854	0
312	20240801	140500	165335428	1854	1856	1856	1854	60
313	20240801	140400	165224122	1856	1870	1873	1853	422
314	20240801	140300	164439255	1870	1870	1870	1870	0
315	20240801	140200	164439255	1870	1870	1870	1870	0
316	20240801	140100	164439255	1870	1874	1874	1870	2
317	20240801	140000	164435511	1875	1875	1875	1875	0
318	20240801	135900	164435511	1875	1875	1875	1875	3
319	20240801	135800	164429886	1876	1876	1876	1876	17
320	20240801	135700	164397994	1885	1885	1885	1885	2
321	20240801	135600	164394224	1887	1887	1887	1887	0
322	20240801	135500	164394224	1887	1887	1887	1887	0
323	20240801	135400	164394224	1887	1887	1887	1887	0
324	20240801	135300	164394224	1887	1887	1887	1887	2
325	20240801	135200	164390450	1876	1876	1876	1876	0
326	20240801	135100	164390450	1876	1876	1876	1876	0
327	20240801	135000	164390450	1876	1876	1876	1876	283
328	20240801	134900	163859542	1875	1875	1875	1875	0
329	20240801	134800	163859542	1875	1875	1875	1875	2
330	20240801	134700	163855792	1888	1888	1888	1888	0
331	20240801	134600	163855792	1888	1888	1888	1888	0
332	20240801	134500	163855792	1888	1888	1888	1888	0
333	20240801	134400	163855792	1888	1888	1888	1888	1
334	20240801	134300	163853904	1889	1889	1889	1889	0
335	20240801	134200	163853904	1889	1889	1889	1889	0
336	20240801	134100	163853904	1889	1889	1889	1889	0
337	20240801	134000	163853904	1889	1889	1889	1889	0
338	20240801	133900	163853904	1889	1889	1889	1889	0
339	20240801	133800	163853904	1889	1889	1889	1889	0
340	20240801	133700	163853904	1889	1889	1889	1889	0
341	20240801	133600	163853904	1889	1889	1889	1889	0
342	20240801	133500	163853904	1889	1889	1889	1889	0
343	20240801	133400	163853904	1889	1889	1889	1889	0
344	20240801	133300	163853904	1889	1885	1889	1885	1325
345	20240801	133200	161355348	1885	1885	1885	1885	0
346	20240801	133100	161355348	1885	1885	1885	1885	0
347	20240801	133000	161355348	1885	1885	1885	1885	0
348	20240801	132900	161355348	1885	1885	1885	1885	0
349	20240801	132800	161355348	1885	1885	1885	1885	0
350	20240801	132700	161355348	1885	1885	1885	1885	0
351	20240801	132600	161355348	1885	1885	1885	1885	0
352	20240801	132500	161355348	1885	1885	1885	1885	1
353	20240801	132400	161353463	1885	1861	1885	1861	2536
354	20240801	132300	156616375	1859	1859	1859	1859	0
355	20240801	132200	156616375	1859	1860	1860	1859	365
356	20240801	132100	155937476	1860	1870	1870	1860	1812
357	20240801	132000	152558589	1872	1872	1872	1871	560
358	20240801	131900	151510664	1873	1873	1873	1873	1600
359	20240801	131800	148513864	1884	1884	1884	1884	0
360	20240801	131700	148513864	1884	1873	1884	1873	3060
361	20240801	131600	142782473	1873	1877	1877	1873	322
362	20240801	131500	142178914	1880	1880	1880	1880	0
363	20240801	131400	142178914	1880	1880	1880	1880	0
364	20240801	131300	142178914	1880	1885	1885	1880	627
365	20240801	131200	140998166	1887	1887	1887	1887	12
366	20240801	131100	140975522	1888	1888	1888	1888	19
367	20240801	131000	140939650	1889	1890	1890	1889	120
368	20240801	130900	140712966	1890	1890	1890	1890	0
369	20240801	130800	140712966	1890	1890	1890	1890	15
370	20240801	130700	140684616	1890	1890	1890	1890	0
371	20240801	130600	140684616	1890	1890	1890	1890	1
372	20240801	130500	140682726	1890	1890	1890	1890	0
373	20240801	130400	140682726	1890	1890	1890	1890	2
374	20240801	130300	140678946	1890	1890	1890	1890	0
375	20240801	130200	140678946	1890	1890	1890	1890	0
376	20240801	130100	140678946	1890	1890	1890	1890	0
377	20240801	130000	140678946	1890	1890	1890	1890	0
378	20240801	125900	140678946	1890	1890	1890	1890	17
379	20240801	125800	140646816	1889	1889	1889	1889	0
380	20240801	125700	140646816	1889	1889	1889	1889	0
381	20240801	125600	140646816	1889	1889	1889	1889	0
382	20240801	125500	140646816	1889	1889	1889	1889	0
383	20240801	125400	140646816	1889	1889	1889	1889	0
384	20240801	125300	140646816	1889	1889	1889	1889	6
385	20240801	125200	140635482	1890	1890	1890	1890	0
386	20240801	125100	140635482	1890	1891	1891	1890	2215
387	20240801	125000	136449015	1890	1898	1898	1890	1524
388	20240801	124900	133568631	1890	1896	1896	1890	100
389	20240801	124800	133379403	1896	1896	1896	1896	0
390	20240801	124700	133379403	1896	1896	1896	1896	77
391	20240801	124600	133233411	1896	1896	1896	1896	334
392	20240801	124500	132600147	1896	1896	1896	1896	0
393	20240801	124400	132600147	1896	1896	1896	1896	3
394	20240801	124300	132594459	1895	1895	1895	1895	0
395	20240801	124200	132594459	1895	1895	1895	1895	0
396	20240801	124100	132594459	1895	1895	1895	1895	157
397	20240801	124000	132296944	1890	1891	1891	1890	1058
398	20240801	123900	130297256	1890	1890	1890	1890	0
399	20240801	123800	130297256	1890	1890	1890	1890	95
400	20240801	123700	130117706	1895	1895	1895	1895	100
401	20240801	123600	129928206	1898	1898	1898	1898	0
402	20240801	123500	129928206	1898	1898	1898	1898	0
403	20240801	123400	129928206	1898	1898	1898	1898	0
404	20240801	123300	129928206	1898	1898	1898	1898	0
405	20240801	123200	129928206	1898	1898	1898	1898	0
406	20240801	123100	129928206	1898	1898	1898	1898	0
407	20240801	123000	129928206	1898	1890	1898	1890	2
408	20240801	122900	129924418	1891	1891	1891	1891	918
409	20240801	122800	128188480	1891	1891	1891	1891	38
410	20240801	122700	128116622	1892	1892	1892	1892	0
411	20240801	122600	128116622	1892	1891	1892	1891	28
412	20240801	122500	128063664	1893	1893	1893	1893	0
413	20240801	122400	128063664	1893	1893	1893	1893	200
414	20240801	122300	127685064	1893	1893	1893	1893	11
415	20240801	122200	127664241	1897	1897	1897	1897	220
416	20240801	122100	127246901	1897	1897	1897	1897	1
417	20240801	122000	127245004	1890	1898	1898	1890	1618
418	20240801	121900	124182135	1898	1898	1898	1898	20
419	20240801	121800	124144175	1898	1898	1898	1898	195
420	20240801	121700	123774065	1897	1900	1900	1897	185
421	20240801	121600	123422941	1900	1900	1900	1900	1593
422	20240801	121500	120396241	1900	1900	1900	1900	2
423	20240801	121400	120392441	1909	1909	1909	1909	1000
424	20240801	121300	118483441	1910	1910	1910	1910	0
425	20240801	121200	118483441	1910	1909	1910	1909	36
426	20240801	121100	118414716	1909	1909	1909	1909	0
427	20240801	121000	118414716	1909	1898	1911	1898	112
428	20240801	120900	118200907	1898	1898	1898	1898	0
429	20240801	120800	118200907	1898	1898	1898	1898	0
430	20240801	120700	118200907	1898	1924	1924	1897	853
431	20240801	120600	116575822	1925	1923	1925	1920	231
432	20240801	120500	116132254	1927	1927	1927	1926	1823
433	20240801	120400	112619334	1925	1912	1925	1912	5424
434	20240801	120300	102213528	1912	1907	1912	1907	191
435	20240801	120200	101848351	1907	1907	1907	1907	158
436	20240801	120100	101547045	1911	1907	1911	1907	3360
437	20240801	120000	95134721	1907	1904	1907	1904	279
438	20240801	115900	94603048	1895	1908	1908	1895	49
439	20240801	115800	94510180	1907	1908	1910	1906	273
440	20240801	115700	93989177	1908	1896	1908	1896	4634
441	20240801	115600	85180272	1895	1891	1896	1891	1343
442	20240801	115500	82636495	1891	1895	1895	1891	94
443	20240801	115400	82458409	1895	1877	1895	1877	5726
444	20240801	115300	71648870	1877	1877	1877	1877	524
445	20240801	115200	70665322	1877	1872	1877	1872	2
446	20240801	115100	70661573	1875	1869	1875	1869	6483
447	20240801	115000	58520616	1869	1869	1869	1869	13
448	20240801	114900	58496319	1869	1869	1869	1869	0
449	20240801	114800	58496319	1869	1868	1869	1868	31
450	20240801	114700	58438390	1866	1866	1866	1866	308
451	20240801	114600	57863662	1865	1865	1865	1865	0
452	20240801	114500	57863662	1865	1865	1865	1865	0
453	20240801	114400	57863662	1865	1865	1865	1865	60
454	20240801	114300	57751762	1865	1865	1865	1865	0
455	20240801	114200	57751762	1865	1865	1865	1865	31
456	20240801	114100	57693947	1864	1864	1864	1864	745
457	20240801	114000	56305267	1861	1861	1861	1861	125
458	20240801	113900	56072642	1861	1861	1861	1861	0
459	20240801	113800	56072642	1861	1861	1861	1861	0
460	20240801	113700	56072642	1861	1861	1861	1861	0
461	20240801	113600	56072642	1861	1861	1861	1861	1
462	20240801	113500	56070781	1860	1859	1860	1859	629
463	20240801	113400	54900886	1859	1859	1859	1859	0
464	20240801	113300	54900886	1859	1859	1859	1859	0
465	20240801	113200	54900886	1859	1858	1859	1858	1287
466	20240801	113100	52509422	1858	1858	1858	1858	3
467	20240801	113000	52503848	1850	1851	1851	1850	250
468	20240801	112900	52041334	1858	1858	1858	1858	0
469	20240801	112800	52041334	1858	1858	1858	1857	1075
470	20240801	112700	50044484	1857	1856	1857	1856	470
471	20240801	112600	49171797	1856	1855	1856	1855	485
472	20240801	112500	48271692	1856	1850	1856	1850	2127
473	20240801	112400	44333754	1850	1844	1850	1844	4160
474	20240801	112300	36650301	1844	1844	1844	1844	0
475	20240801	112200	36650301	1844	1843	1844	1841	1240
476	20240801	112100	34365170	1843	1842	1843	1842	324
477	20240801	112000	33768361	1841	1841	1842	1841	181
478	20240801	111900	33435139	1841	1840	1841	1840	504
479	20240801	111800	32507778	1840	1839	1840	1839	627
480	20240801	111700	31354542	1839	1839	1839	1839	0
481	20240801	111600	31354542	1839	1830	1839	1821	473
482	20240801	111500	30487056	1838	1837	1838	1837	300
483	20240801	111400	29935672	1837	1837	1837	1837	0
484	20240801	111300	29935672	1837	1837	1837	1837	0
485	20240801	111200	29935672	1837	1837	1837	1837	0
486	20240801	111100	29935672	1837	1837	1837	1837	0
487	20240801	111000	29935672	1837	1837	1837	1837	0
488	20240801	110900	29935672	1837	1837	1837	1837	0
489	20240801	110800	29935672	1837	1837	1837	1837	0
490	20240801	110700	29935672	1837	1837	1837	1837	1
491	20240801	110600	29933835	1825	1825	1825	1825	0
492	20240801	110500	29933835	1825	1825	1825	1825	0
493	20240801	110400	29933835	1825	1825	1825	1825	0
494	20240801	110300	29933835	1825	1828	1828	1823	24
495	20240801	110200	29890050	1838	1838	1838	1838	0
496	20240801	110100	29890050	1838	1838	1838	1838	10
497	20240801	110000	29871670	1838	1838	1838	1838	0
498	20240801	105900	29871670	1838	1838	1838	1838	0
499	20240801	105800	29871670	1838	1838	1838	1838	0
500	20240801	105700	29871670	1838	1838	1838	1838	0
501	20240801	105600	29871670	1838	1838	1838	1838	0
502	20240801	105500	29871670	1838	1838	1838	1838	0
503	20240801	105400	29871670	1838	1838	1838	1838	0
504	20240801	105300	29871670	1838	1838	1838	1838	1
505	20240801	105200	29869832	1830	1830	1830	1830	0
506	20240801	105100	29869832	1830	1830	1830	1830	0
507	20240801	105000	29869832	1830	1830	1830	1830	0
508	20240801	104900	29869832	1830	1830	1830	1830	0
509	20240801	104800	29869832	1830	1831	1831	1830	1000
510	20240801	104700	28039335	1839	1839	1839	1839	0
511	20240801	104600	28039335	1839	1839	1839	1839	0
512	20240801	104500	28039335	1839	1839	1839	1839	0
513	20240801	104400	28039335	1839	1839	1839	1839	0
514	20240801	104300	28039335	1839	1839	1839	1839	0
515	20240801	104200	28039335	1839	1839	1839	1839	0
516	20240801	104100	28039335	1839	1839	1839	1839	1
517	20240801	104000	28037496	1839	1839	1839	1839	0
518	20240801	103900	28037496	1839	1839	1839	1839	4
519	20240801	103800	28030140	1839	1839	1839	1839	0
520	20240801	103700	28030140	1839	1839	1839	1839	0
521	20240801	103600	28030140	1839	1839	1839	1839	2
522	20240801	103500	28026462	1839	1838	1839	1838	127
523	20240801	103400	27793033	1833	1833	1833	1833	0
524	20240801	103300	27793033	1833	1833	1833	1833	0
525	20240801	103200	27793033	1833	1833	1833	1833	0
526	20240801	103100	27793033	1833	1833	1833	1833	0
527	20240801	103000	27793033	1833	1833	1833	1833	0
528	20240801	102900	27793033	1833	1833	1833	1833	0
529	20240801	102800	27793033	1833	1835	1835	1833	515
530	20240801	102700	26848788	1837	1837	1837	1837	0
531	20240801	102600	26848788	1837	1837	1837	1837	0
532	20240801	102500	26848788	1837	1837	1837	1837	3
533	20240801	102400	26843277	1838	1838	1838	1838	1
534	20240801	102300	26841439	1838	1838	1838	1838	9
535	20240801	102200	26824897	1838	1838	1838	1838	1
536	20240801	102100	26823059	1838	1838	1838	1838	0
537	20240801	102000	26823059	1838	1838	1838	1838	30
538	20240801	101900	26767919	1838	1838	1838	1838	0
539	20240801	101800	26767919	1838	1838	1838	1838	2
540	20240801	101700	26764243	1838	1838	1838	1838	1
541	20240801	101600	26762405	1834	1837	1837	1834	125
542	20240801	101500	26533044	1838	1838	1838	1838	5
543	20240801	101400	26523854	1838	1838	1838	1838	49
544	20240801	101300	26433792	1840	1841	1841	1840	482
545	20240801	101200	25546826	1840	1840	1840	1840	105
546	20240801	101100	25353626	1843	1843	1843	1843	0
547	20240801	101000	25353626	1843	1843	1843	1843	3
548	20240801	100900	25348097	1843	1843	1843	1843	10
549	20240801	100800	25329667	1843	1843	1843	1843	0
550	20240801	100700	25329667	1843	1843	1843	1843	0
551	20240801	100600	25329667	1843	1843	1843	1843	7
552	20240801	100500	25316766	1843	1843	1843	1843	1
553	20240801	100400	25314923	1843	1843	1843	1843	14
554	20240801	100300	25289121	1843	1843	1843	1843	1
555	20240801	100200	25287278	1843	1843	1843	1843	1
556	20240801	100100	25285435	1837	1837	1837	1837	100
557	20240801	100000	25101735	1843	1843	1843	1843	0
558	20240801	095900	25101735	1843	1843	1843	1843	0
559	20240801	095800	25101735	1843	1843	1843	1843	0
560	20240801	095700	25101735	1843	1843	1843	1843	1
561	20240801	095600	25099892	1835	1835	1835	1835	35
562	20240801	095500	25035667	1834	1834	1834	1834	0
563	20240801	095400	25035667	1834	1834	1834	1834	16
564	20240801	095300	25006323	1834	1834	1834	1834	15
565	20240801	095200	24978813	1844	1840	1844	1840	549
566	20240801	095100	23967082	1839	1836	1839	1836	959
567	20240801	095000	22204424	1836	1836	1836	1836	0
568	20240801	094900	22204424	1836	1836	1836	1836	499
569	20240801	094800	21288260	1836	1836	1836	1836	0
570	20240801	094700	21288260	1836	1836	1836	1836	3
571	20240801	094600	21282752	1835	1834	1835	1834	384
572	20240801	094500	20578211	1834	1834	1834	1834	0
573	20240801	094400	20578211	1834	1825	1834	1825	44
574	20240801	094300	20497848	1819	1819	1819	1819	57
575	20240801	094200	20394165	1836	1832	1836	1821	2002
576	20240801	094100	16732804	1837	1837	1837	1837	0
577	20240801	094000	16732804	1837	1837	1837	1837	1
578	20240801	093900	16730967	1838	1837	1838	1837	50
579	20240801	093800	16639087	1838	1832	1838	1832	34
580	20240801	093700	16576775	1832	1838	1838	1832	6
581	20240801	093600	16565777	1837	1836	1837	1836	285
582	20240801	093500	16042383	1833	1833	1833	1833	0
583	20240801	093400	16042383	1833	1833	1833	1833	800
584	20240801	093300	14575983	1836	1836	1836	1836	90
585	20240801	093200	14410743	1836	1836	1836	1836	1
586	20240801	093100	14408907	1836	1836	1836	1836	370
587	20240801	093000	13729587	1837	1837	1837	1837	0
588	20240801	092900	13729587	1837	1837	1837	1837	0
589	20240801	092800	13729587	1837	1835	1837	1835	150
590	20240801	092700	13454314	1834	1833	1834	1833	209
591	20240801	092600	13071111	1832	1831	1832	1831	610
592	20240801	092500	11953900	1831	1831	1831	1831	1
593	20240801	092400	11952069	1831	1831	1831	1831	0
594	20240801	092300	11952069	1831	1830	1831	1830	155
595	20240801	092200	11668415	1829	1824	1829	1824	1794
596	20240801	092100	8391082	1824	1824	1824	1824	4
597	20240801	092000	8383786	1823	1821	1823	1821	204
598	20240801	091900	8012099	1821	1821	1821	1821	0
599	20240801	091800	8012099	1821	1821	1821	1821	1
600	20240801	091700	8010278	1820	1820	1820	1820	1003
601	20240801	091600	6184818	1812	1812	1812	1812	0
602	20240801	091500	6184818	1812	1815	1815	1812	410
603	20240801	091400	5441738	1813	1813	1813	1813	0
604	20240801	091300	5441738	1813	1817	1820	1813	488
605	20240801	091200	4554450	1816	1816	1816	1816	26
606	20240801	091100	4507234	1816	1815	1816	1815	552
607	20240801	091000	3505003	1811	1811	1811	1811	0
608	20240801	090900	3505003	1811	1814	1814	1811	940
609	20240801	090800	1800463	1814	1816	1816	1814	7
610	20240801	090700	1787763	1819	1819	1819	1819	5
611	20240801	090600	1778668	1820	1820	1820	1820	2
612	20240801	090500	1775028	1820	1820	1820	1820	0
613	20240801	090400	1775028	1820	1814	1820	1813	82
614	20240801	090300	1626354	1816	1816	1816	1816	5
615	20240801	090200	1617274	1815	1815	1815	1815	106
616	20240801	090100	1424884	1815	1816	1817	1815	368
617	20240801	090000	756580	1810	1810	1810	1810	418