KissMeData/035890/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	191700	152407950	1339	1339	1339	1339	2563
3	20240801	191600	152407950	1339	1339	1339	1339	0
4	20240801	191500	152407950	1339	1339	1339	1339	0
5	20240801	191400	152407950	1339	1339	1339	1339	0
6	20240801	191300	152407950	1339	1339	1339	1339	0
7	20240801	191200	152407950	1339	1339	1339	1339	0
8	20240801	191100	152407950	1339	1339	1339	1339	0
9	20240801	191000	152407950	1339	1339	1339	1339	0
10	20240801	190900	152407950	1339	1339	1339	1339	0
11	20240801	190800	152407950	1339	1339	1339	1339	0
12	20240801	190700	152407950	1339	1339	1339	1339	0
13	20240801	190600	152407950	1339	1339	1339	1339	0
14	20240801	190500	152407950	1339	1339	1339	1339	0
15	20240801	190400	152407950	1339	1339	1339	1339	0
16	20240801	190300	152407950	1339	1339	1339	1339	0
17	20240801	190200	152407950	1339	1339	1339	1339	0
18	20240801	190100	152407950	1339	1339	1339	1339	0
19	20240801	190000	152407950	1339	1339	1339	1339	0
20	20240801	185900	152407950	1339	1339	1339	1339	0
21	20240801	185800	152407950	1339	1339	1339	1339	0
22	20240801	185700	152407950	1339	1339	1339	1339	0
23	20240801	185600	152407950	1339	1339	1339	1339	0
24	20240801	185500	152407950	1339	1339	1339	1339	0
25	20240801	185400	152407950	1339	1339	1339	1339	0
26	20240801	185300	152407950	1339	1339	1339	1339	0
27	20240801	185200	152407950	1339	1339	1339	1339	0
28	20240801	185100	152407950	1339	1339	1339	1339	0
29	20240801	185000	152407950	1339	1339	1339	1339	0
30	20240801	184900	152407950	1339	1339	1339	1339	0
31	20240801	184800	152407950	1339	1339	1339	1339	0
32	20240801	184700	152407950	1339	1339	1339	1339	2563
33	20240801	184600	152407950	1339	1339	1339	1339	0
34	20240801	184500	152407950	1339	1339	1339	1339	0
35	20240801	184400	152407950	1339	1339	1339	1339	0
36	20240801	184300	152407950	1339	1339	1339	1339	0
37	20240801	184200	152407950	1339	1339	1339	1339	0
38	20240801	184100	152407950	1339	1339	1339	1339	0
39	20240801	184000	152407950	1339	1339	1339	1339	0
40	20240801	183900	152407950	1339	1339	1339	1339	0
41	20240801	183800	152407950	1339	1339	1339	1339	0
42	20240801	183700	152407950	1339	1339	1339	1339	0
43	20240801	183600	152407950	1339	1339	1339	1339	0
44	20240801	183500	152407950	1339	1339	1339	1339	0
45	20240801	183400	152407950	1339	1339	1339	1339	0
46	20240801	183300	152407950	1339	1339	1339	1339	0
47	20240801	183200	152407950	1339	1339	1339	1339	0
48	20240801	183100	152407950	1339	1339	1339	1339	0
49	20240801	183000	152407950	1339	1339	1339	1339	0
50	20240801	182900	152407950	1339	1339	1339	1339	0
51	20240801	182800	152407950	1339	1339	1339	1339	0
52	20240801	182700	152407950	1339	1339	1339	1339	0
53	20240801	182600	152407950	1339	1339	1339	1339	0
54	20240801	182500	152407950	1339	1339	1339	1339	0
55	20240801	182400	152407950	1339	1339	1339	1339	0
56	20240801	182300	152407950	1339	1339	1339	1339	0
57	20240801	182200	152407950	1339	1339	1339	1339	0
58	20240801	182100	152407950	1339	1339	1339	1339	0
59	20240801	182000	152407950	1339	1339	1339	1339	0
60	20240801	181900	152407950	1339	1339	1339	1339	0
61	20240801	181800	152407950	1339	1339	1339	1339	0
62	20240801	181700	152407950	1339	1339	1339	1339	2563
63	20240801	181600	152407950	1339	1339	1339	1339	0
64	20240801	181500	152407950	1339	1339	1339	1339	0
65	20240801	181400	152407950	1339	1339	1339	1339	0
66	20240801	181300	152407950	1339	1339	1339	1339	0
67	20240801	181200	152407950	1339	1339	1339	1339	0
68	20240801	181100	152407950	1339	1339	1339	1339	0
69	20240801	181000	152407950	1339	1339	1339	1339	0
70	20240801	180900	152407950	1339	1339	1339	1339	0
71	20240801	180800	152407950	1339	1339	1339	1339	0
72	20240801	180700	152407950	1339	1339	1339	1339	0
73	20240801	180600	152407950	1339	1339	1339	1339	0
74	20240801	180500	152407950	1339	1339	1339	1339	0
75	20240801	180400	152407950	1339	1339	1339	1339	0
76	20240801	180300	152407950	1339	1339	1339	1339	0
77	20240801	180200	152407950	1339	1339	1339	1339	0
78	20240801	180100	152407950	1339	1339	1339	1339	0
79	20240801	180000	152407950	1339	1339	1339	1339	0
80	20240801	175900	152407950	1339	1339	1339	1339	0
81	20240801	175800	152407950	1339	1339	1339	1339	0
82	20240801	175700	152407950	1339	1339	1339	1339	0
83	20240801	175600	152407950	1339	1339	1339	1339	0
84	20240801	175500	152407950	1339	1339	1339	1339	0
85	20240801	175400	152407950	1339	1339	1339	1339	0
86	20240801	175300	152407950	1339	1339	1339	1339	0
87	20240801	175200	152407950	1339	1339	1339	1339	0
88	20240801	175100	152407950	1339	1339	1339	1339	0
89	20240801	175000	152407950	1339	1339	1339	1339	0
90	20240801	174900	152407950	1339	1339	1339	1339	0
91	20240801	174800	152407950	1339	1339	1339	1339	0
92	20240801	174700	152407950	1339	1339	1339	1339	2563
93	20240801	174600	152407950	1339	1339	1339	1339	0
94	20240801	174500	152407950	1339	1339	1339	1339	0
95	20240801	174400	152407950	1339	1339	1339	1339	0
96	20240801	174300	152407950	1339	1339	1339	1339	0
97	20240801	174200	152407950	1339	1339	1339	1339	0
98	20240801	174100	152407950	1339	1339	1339	1339	0
99	20240801	174000	152407950	1339	1339	1339	1339	0
100	20240801	173900	152407950	1339	1339	1339	1339	0
101	20240801	173800	152407950	1339	1339	1339	1339	0
102	20240801	173700	152407950	1339	1339	1339	1339	0
103	20240801	173600	152407950	1339	1339	1339	1339	0
104	20240801	173500	152407950	1339	1339	1339	1339	0
105	20240801	173400	152407950	1339	1339	1339	1339	0
106	20240801	173300	152407950	1339	1339	1339	1339	0
107	20240801	173200	152407950	1339	1339	1339	1339	0
108	20240801	173100	152407950	1339	1339	1339	1339	0
109	20240801	173000	152407950	1339	1339	1339	1339	0
110	20240801	172900	152407950	1339	1339	1339	1339	0
111	20240801	172800	152407950	1339	1339	1339	1339	0
112	20240801	172700	152407950	1339	1339	1339	1339	0
113	20240801	172600	152407950	1339	1339	1339	1339	0
114	20240801	172500	152407950	1339	1339	1339	1339	0
115	20240801	172400	152407950	1339	1339	1339	1339	0
116	20240801	172300	152407950	1339	1339	1339	1339	0
117	20240801	172200	152407950	1339	1339	1339	1339	0
118	20240801	172100	152407950	1339	1339	1339	1339	0
119	20240801	172000	152407950	1339	1339	1339	1339	0
120	20240801	171900	152407950	1339	1339	1339	1339	0
121	20240801	171800	152407950	1339	1339	1339	1339	0
122	20240801	171700	152407950	1339	1339	1339	1339	2563
123	20240801	171600	152407950	1339	1339	1339	1339	0
124	20240801	171500	152407950	1339	1339	1339	1339	0
125	20240801	171400	152407950	1339	1339	1339	1339	0
126	20240801	171300	152407950	1339	1339	1339	1339	0
127	20240801	171200	152407950	1339	1339	1339	1339	0
128	20240801	171100	152407950	1339	1339	1339	1339	0
129	20240801	171000	152407950	1339	1339	1339	1339	0
130	20240801	170900	152407950	1339	1339	1339	1339	0
131	20240801	170800	152407950	1339	1339	1339	1339	0
132	20240801	170700	152407950	1339	1339	1339	1339	0
133	20240801	170600	152407950	1339	1339	1339	1339	0
134	20240801	170500	152407950	1339	1339	1339	1339	0
135	20240801	170400	152407950	1339	1339	1339	1339	0
136	20240801	170300	152407950	1339	1339	1339	1339	0
137	20240801	170200	152407950	1339	1339	1339	1339	0
138	20240801	170100	152407950	1339	1339	1339	1339	0
139	20240801	170000	152407950	1339	1339	1339	1339	0
140	20240801	165900	152407950	1339	1339	1339	1339	0
141	20240801	165800	152407950	1339	1339	1339	1339	0
142	20240801	165700	152407950	1339	1339	1339	1339	0
143	20240801	165600	152407950	1339	1339	1339	1339	0
144	20240801	165500	152407950	1339	1339	1339	1339	0
145	20240801	165400	152407950	1339	1339	1339	1339	0
146	20240801	165300	152407950	1339	1339	1339	1339	0
147	20240801	165200	152407950	1339	1339	1339	1339	0
148	20240801	165100	152407950	1339	1339	1339	1339	0
149	20240801	165000	152407950	1339	1339	1339	1339	0
150	20240801	164900	152407950	1339	1339	1339	1339	0
151	20240801	164800	152407950	1339	1339	1339	1339	0
152	20240801	164700	152407950	1339	1339	1339	1339	2563
153	20240801	164600	152407950	1339	1339	1339	1339	0
154	20240801	164500	152407950	1339	1339	1339	1339	0
155	20240801	164400	152407950	1339	1339	1339	1339	0
156	20240801	164300	152407950	1339	1339	1339	1339	0
157	20240801	164200	152407950	1339	1339	1339	1339	0
158	20240801	164100	152407950	1339	1339	1339	1339	0
159	20240801	164000	152407950	1339	1339	1339	1339	0
160	20240801	163900	152407950	1339	1339	1339	1339	0
161	20240801	163800	152407950	1339	1339	1339	1339	0
162	20240801	163700	152407950	1339	1339	1339	1339	0
163	20240801	163600	152407950	1339	1339	1339	1339	0
164	20240801	163500	152407950	1339	1339	1339	1339	0
165	20240801	163400	152407950	1339	1339	1339	1339	0
166	20240801	163300	152407950	1339	1339	1339	1339	0
167	20240801	163200	152407950	1339	1339	1339	1339	0
168	20240801	163100	152407950	1339	1339	1339	1339	0
169	20240801	163000	152407950	1339	1339	1339	1339	0
170	20240801	162900	152407950	1339	1339	1339	1339	0
171	20240801	162800	152407950	1339	1339	1339	1339	0
172	20240801	162700	152407950	1339	1339	1339	1339	0
173	20240801	162600	152407950	1339	1339	1339	1339	0
174	20240801	162500	152407950	1339	1339	1339	1339	0
175	20240801	162400	152407950	1339	1339	1339	1339	0
176	20240801	162300	152407950	1339	1339	1339	1339	0
177	20240801	162200	152407950	1339	1339	1339	1339	0
178	20240801	162100	152407950	1339	1339	1339	1339	0
179	20240801	162000	152407950	1339	1339	1339	1339	0
180	20240801	161900	152407950	1339	1339	1339	1339	0
181	20240801	161800	152407950	1339	1339	1339	1339	0
182	20240801	161700	152407950	1339	1339	1339	1339	2563
183	20240801	161600	152407950	1339	1339	1339	1339	0
184	20240801	161500	152407950	1339	1339	1339	1339	0
185	20240801	161400	152407950	1339	1339	1339	1339	0
186	20240801	161300	152407950	1339	1339	1339	1339	0
187	20240801	161200	152407950	1339	1339	1339	1339	0
188	20240801	161100	152407950	1339	1339	1339	1339	0
189	20240801	161000	152407950	1339	1339	1339	1339	0
190	20240801	160900	152407950	1339	1339	1339	1339	0
191	20240801	160800	152407950	1339	1339	1339	1339	0
192	20240801	160700	152407950	1339	1339	1339	1339	0
193	20240801	160600	152407950	1339	1339	1339	1339	0
194	20240801	160500	152407950	1339	1339	1339	1339	0
195	20240801	160400	152407950	1339	1339	1339	1339	0
196	20240801	160300	152407950	1339	1339	1339	1339	0
197	20240801	160200	152407950	1339	1339	1339	1339	0
198	20240801	160100	152407950	1339	1339	1339	1339	0
199	20240801	160000	152407950	1339	1339	1339	1339	0
200	20240801	155900	152407950	1339	1339	1339	1339	0
201	20240801	155800	152407950	1339	1339	1339	1339	0
202	20240801	155700	152407950	1339	1339	1339	1339	0
203	20240801	155600	152407950	1339	1339	1339	1339	0
204	20240801	155500	152407950	1339	1339	1339	1339	0
205	20240801	155400	152407950	1339	1339	1339	1339	0
206	20240801	155300	152407950	1339	1339	1339	1339	0
207	20240801	155200	152407950	1339	1339	1339	1339	0
208	20240801	155100	152407950	1339	1339	1339	1339	0
209	20240801	155000	152407950	1339	1339	1339	1339	0
210	20240801	154900	152407950	1339	1339	1339	1339	0
211	20240801	154800	152407950	1339	1339	1339	1339	0
212	20240801	154700	152407950	1339	1339	1339	1339	2563
213	20240801	154600	152407950	1339	1339	1339	1339	0
214	20240801	154500	152407950	1339	1339	1339	1339	0
215	20240801	154400	152407950	1339	1339	1339	1339	0
216	20240801	154300	152407950	1339	1339	1339	1339	0
217	20240801	154200	152407950	1339	1339	1339	1339	0
218	20240801	154100	152407950	1339	1339	1339	1339	0
219	20240801	154000	152407950	1339	1339	1339	1339	0
220	20240801	153900	152407950	1339	1339	1339	1339	0
221	20240801	153800	152407950	1339	1339	1339	1339	0
222	20240801	153700	152407950	1339	1339	1339	1339	0
223	20240801	153600	152407950	1339	1339	1339	1339	0
224	20240801	153500	152407950	1339	1339	1339	1339	0
225	20240801	153400	152407950	1339	1339	1339	1339	0
226	20240801	153300	152407950	1339	1339	1339	1339	0
227	20240801	153200	152407950	1339	1339	1339	1339	0
228	20240801	153100	152407950	1339	1339	1339	1339	0
229	20240801	153000	152407950	1339	1339	1339	1339	2563
230	20240801	152900	148976093	1342	1342	1342	1342	0
231	20240801	152800	148976093	1342	1342	1342	1342	0
232	20240801	152700	148976093	1342	1342	1342	1342	0
233	20240801	152600	148976093	1342	1342	1342	1342	0
234	20240801	152500	148976093	1342	1342	1342	1342	0
235	20240801	152400	148976093	1342	1342	1342	1342	0
236	20240801	152300	148976093	1342	1342	1342	1342	0
237	20240801	152200	148976093	1342	1342	1342	1342	0
238	20240801	152100	148976093	1342	1342	1342	1342	0
239	20240801	152000	148976093	1342	1342	1342	1342	0
240	20240801	151900	148976093	1342	1339	1342	1339	2
241	20240801	151800	148973412	1342	1341	1342	1339	2692
242	20240801	151700	145365659	1342	1342	1342	1342	3
243	20240801	151600	145361633	1342	1342	1342	1342	1
244	20240801	151500	145360291	1342	1341	1342	1341	33
245	20240801	151400	145316037	1342	1341	1342	1341	125
246	20240801	151300	145148411	1342	1342	1342	1342	200
247	20240801	151200	144880011	1342	1342	1342	1342	1
248	20240801	151100	144878669	1342	1341	1342	1341	48
249	20240801	151000	144814300	1341	1341	1341	1341	106
250	20240801	150900	144672154	1342	1342	1342	1342	1
251	20240801	150800	144670812	1342	1342	1342	1342	0
252	20240801	150700	144670812	1342	1342	1342	1342	0
253	20240801	150600	144670812	1342	1342	1342	1342	1
254	20240801	150500	144669470	1341	1341	1341	1341	1
255	20240801	150400	144668129	1340	1340	1340	1340	0
256	20240801	150300	144668129	1340	1340	1340	1340	0
257	20240801	150200	144668129	1340	1340	1340	1340	0
258	20240801	150100	144668129	1340	1340	1340	1340	0
259	20240801	150000	144668129	1340	1340	1340	1340	0
260	20240801	145900	144668129	1340	1340	1340	1340	0
261	20240801	145800	144668129	1340	1340	1340	1340	1000
262	20240801	145700	143328129	1340	1340	1340	1340	91
263	20240801	145600	143206189	1340	1341	1341	1340	1798
264	20240801	145500	140795273	1343	1343	1343	1343	0
265	20240801	145400	140795273	1343	1343	1343	1343	0
266	20240801	145300	140795273	1343	1343	1343	1343	0
267	20240801	145200	140795273	1343	1343	1343	1343	2
268	20240801	145100	140792587	1343	1343	1343	1343	0
269	20240801	145000	140792587	1343	1342	1343	1342	150
270	20240801	144900	140591138	1342	1342	1342	1342	10
271	20240801	144800	140577718	1341	1341	1341	1341	74
272	20240801	144700	140478484	1342	1342	1342	1342	150
273	20240801	144600	140277184	1343	1343	1343	1343	0
274	20240801	144500	140277184	1343	1343	1343	1343	0
275	20240801	144400	140277184	1343	1343	1343	1343	0
276	20240801	144300	140277184	1343	1343	1343	1343	0
277	20240801	144200	140277184	1343	1343	1343	1343	1
278	20240801	144100	140275841	1343	1343	1343	1343	38
279	20240801	144000	140224807	1343	1343	1343	1343	1
280	20240801	143900	140223464	1343	1343	1343	1343	0
281	20240801	143800	140223464	1343	1343	1343	1343	1
282	20240801	143700	140222121	1343	1343	1343	1343	0
283	20240801	143600	140222121	1343	1343	1343	1343	0
284	20240801	143500	140222121	1343	1343	1343	1343	1
285	20240801	143400	140220778	1343	1343	1343	1343	1
286	20240801	143300	140219435	1343	1343	1343	1343	0
287	20240801	143200	140219435	1343	1343	1343	1343	0
288	20240801	143100	140219435	1343	1343	1343	1343	0
289	20240801	143000	140219435	1343	1343	1343	1342	676
290	20240801	142900	139312241	1343	1343	1343	1343	1
291	20240801	142800	139310898	1343	1343	1343	1343	0
292	20240801	142700	139310898	1343	1343	1343	1343	1
293	20240801	142600	139309555	1343	1343	1343	1343	1
294	20240801	142500	139308212	1343	1343	1343	1343	0
295	20240801	142400	139308212	1343	1343	1343	1343	200
296	20240801	142300	139039612	1343	1343	1343	1343	0
297	20240801	142200	139039612	1343	1343	1343	1343	0
298	20240801	142100	139039612	1343	1343	1343	1343	0
299	20240801	142000	139039612	1343	1341	1343	1341	1002
300	20240801	141900	137695928	1341	1341	1341	1341	1
301	20240801	141800	137694587	1343	1341	1343	1341	2
302	20240801	141700	137691903	1341	1341	1341	1341	1
303	20240801	141600	137690562	1341	1343	1343	1341	2
304	20240801	141500	137687878	1341	1341	1341	1341	1
305	20240801	141400	137686537	1341	1342	1342	1341	552
306	20240801	141300	136946083	1342	1342	1342	1342	0
307	20240801	141200	136946083	1342	1342	1342	1342	1
308	20240801	141100	136944741	1342	1342	1342	1342	1
309	20240801	141000	136943399	1342	1342	1342	1342	1
310	20240801	140900	136942057	1342	1342	1342	1342	1
311	20240801	140800	136940715	1344	1344	1344	1344	8
312	20240801	140700	136929963	1342	1342	1342	1342	1
313	20240801	140600	136928621	1342	1342	1342	1342	1
314	20240801	140500	136927279	1343	1342	1343	1342	166
315	20240801	140400	136704504	1342	1342	1342	1342	1
316	20240801	140300	136703162	1342	1342	1342	1342	1
317	20240801	140200	136701820	1342	1342	1342	1342	1
318	20240801	140100	136700478	1342	1342	1342	1342	0
319	20240801	140000	136700478	1342	1342	1342	1342	1
320	20240801	135900	136699136	1342	1343	1343	1342	2
321	20240801	135800	136696451	1343	1343	1343	1343	0
322	20240801	135700	136696451	1343	1343	1343	1343	1
323	20240801	135600	136695108	1343	1343	1343	1343	0
324	20240801	135500	136695108	1343	1343	1343	1343	29
325	20240801	135400	136656161	1343	1343	1343	1343	1
326	20240801	135300	136654818	1342	1342	1342	1342	1
327	20240801	135200	136653476	1342	1342	1342	1342	0
328	20240801	135100	136653476	1342	1342	1342	1342	1
329	20240801	135000	136652134	1342	1342	1342	1342	0
330	20240801	134900	136652134	1342	1342	1342	1342	0
331	20240801	134800	136652134	1342	1342	1344	1342	3
332	20240801	134700	136648106	1342	1342	1342	1342	0
333	20240801	134600	136648106	1342	1342	1342	1342	0
334	20240801	134500	136648106	1342	1342	1342	1342	1
335	20240801	134400	136646764	1342	1342	1342	1342	0
336	20240801	134300	136646764	1342	1342	1342	1342	0
337	20240801	134200	136646764	1342	1342	1342	1342	1
338	20240801	134100	136645422	1342	1342	1342	1342	0
339	20240801	134000	136645422	1342	1342	1342	1342	0
340	20240801	133900	136645422	1342	1342	1342	1342	1
341	20240801	133800	136644080	1342	1342	1342	1342	0
342	20240801	133700	136644080	1342	1342	1342	1342	1
343	20240801	133600	136642738	1342	1342	1342	1342	0
344	20240801	133500	136642738	1342	1342	1342	1342	1
345	20240801	133400	136641396	1343	1343	1343	1343	347
346	20240801	133300	136175375	1345	1344	1345	1342	8002
347	20240801	133200	125427335	1345	1345	1345	1345	0
348	20240801	133100	125427335	1345	1345	1345	1345	0
349	20240801	133000	125427335	1345	1345	1345	1345	1
350	20240801	132900	125425990	1345	1345	1345	1345	1
351	20240801	132800	125424645	1345	1345	1345	1345	0
352	20240801	132700	125424645	1345	1345	1345	1345	1
353	20240801	132600	125423300	1345	1345	1345	1345	1015
354	20240801	132500	124058125	1345	1345	1345	1345	418
355	20240801	132400	123495915	1346	1346	1346	1346	1
356	20240801	132300	123494569	1346	1346	1346	1346	0
357	20240801	132200	123494569	1346	1346	1346	1346	3
358	20240801	132100	123490531	1346	1346	1346	1346	0
359	20240801	132000	123490531	1346	1346	1346	1346	0
360	20240801	131900	123490531	1346	1346	1346	1346	18
361	20240801	131800	123466303	1346	1346	1346	1346	0
362	20240801	131700	123466303	1346	1347	1347	1346	101
363	20240801	131600	123330356	1346	1346	1346	1346	1
364	20240801	131500	123329010	1346	1346	1346	1346	1
365	20240801	131400	123327664	1347	1347	1347	1347	0
366	20240801	131300	123327664	1347	1347	1347	1347	0
367	20240801	131200	123327664	1347	1347	1347	1347	0
368	20240801	131100	123327664	1347	1347	1347	1347	0
369	20240801	131000	123327664	1347	1347	1347	1347	0
370	20240801	130900	123327664	1347	1347	1347	1347	0
371	20240801	130800	123327664	1347	1347	1347	1347	1
372	20240801	130700	123326317	1347	1347	1347	1347	0
373	20240801	130600	123326317	1347	1347	1347	1347	0
374	20240801	130500	123326317	1347	1347	1347	1347	0
375	20240801	130400	123326317	1347	1347	1347	1347	0
376	20240801	130300	123326317	1347	1347	1347	1347	0
377	20240801	130200	123326317	1347	1347	1347	1347	0
378	20240801	130100	123326317	1347	1347	1347	1347	0
379	20240801	130000	123326317	1347	1347	1347	1347	0
380	20240801	125900	123326317	1347	1347	1347	1347	0
381	20240801	125800	123326317	1347	1347	1347	1347	0
382	20240801	125700	123326317	1347	1347	1347	1347	1
383	20240801	125600	123324970	1347	1346	1347	1346	528
384	20240801	125500	122614281	1346	1346	1346	1346	1
385	20240801	125400	122612935	1344	1344	1344	1344	43
386	20240801	125300	122555143	1346	1345	1346	1345	525
387	20240801	125200	121849017	1345	1345	1345	1345	1
388	20240801	125100	121847672	1344	1344	1344	1344	192
389	20240801	125000	121589624	1345	1345	1345	1343	6907
390	20240801	124900	112311440	1345	1346	1346	1345	2
391	20240801	124800	112308749	1345	1345	1345	1345	0
392	20240801	124700	112308749	1345	1345	1345	1345	190
393	20240801	124600	112053199	1346	1346	1346	1346	0
394	20240801	124500	112053199	1346	1346	1346	1346	7
395	20240801	124400	112043777	1346	1346	1346	1346	3
396	20240801	124300	112039739	1346	1346	1346	1346	1
397	20240801	124200	112038393	1347	1347	1347	1347	0
398	20240801	124100	112038393	1347	1347	1347	1347	0
399	20240801	124000	112038393	1347	1347	1347	1347	0
400	20240801	123900	112038393	1347	1347	1347	1347	0
401	20240801	123800	112038393	1347	1347	1347	1347	372
402	20240801	123700	111537309	1347	1347	1347	1347	0
403	20240801	123600	111537309	1347	1347	1347	1347	1
404	20240801	123500	111535962	1346	1346	1346	1346	996
405	20240801	123400	110195346	1347	1347	1347	1347	0
406	20240801	123300	110195346	1347	1347	1347	1347	0
407	20240801	123200	110195346	1347	1347	1347	1347	2
408	20240801	123100	110192652	1347	1346	1347	1346	2
409	20240801	123000	110189959	1344	1343	1344	1343	2
410	20240801	122900	110187272	1343	1344	1347	1343	3920
411	20240801	122800	104909167	1344	1344	1345	1344	1010
412	20240801	122700	103551717	1344	1345	1345	1344	2
413	20240801	122600	103549028	1343	1343	1343	1343	0
414	20240801	122500	103549028	1343	1343	1343	1343	0
415	20240801	122400	103549028	1343	1345	1345	1343	450
416	20240801	122300	102943782	1345	1343	1345	1343	560
417	20240801	122200	102190584	1343	1343	1343	1343	0
418	20240801	122100	102190584	1343	1343	1345	1343	116
419	20240801	122000	102034794	1343	1343	1345	1343	3
420	20240801	121900	102030763	1343	1343	1345	1343	3
421	20240801	121800	102026732	1343	1343	1343	1343	1
422	20240801	121700	102025389	1343	1343	1343	1343	1
423	20240801	121600	102024046	1345	1345	1345	1345	0
424	20240801	121500	102024046	1345	1345	1345	1345	0
425	20240801	121400	102024046	1345	1345	1345	1344	400
426	20240801	121300	101486067	1344	1344	1344	1344	25
427	20240801	121200	101452467	1345	1345	1345	1345	1016
428	20240801	121100	100085947	1345	1345	1345	1345	0
429	20240801	121000	100085947	1345	1344	1345	1344	20
430	20240801	120900	100059066	1344	1344	1344	1343	9
431	20240801	120800	100046975	1345	1343	1345	1343	1034
432	20240801	120700	98656275	1343	1343	1343	1343	16
433	20240801	120600	98634787	1346	1346	1346	1346	0
434	20240801	120500	98634787	1346	1346	1346	1346	0
435	20240801	120400	98634787	1346	1346	1346	1346	0
436	20240801	120300	98634787	1346	1344	1346	1342	1242
437	20240801	120200	96964387	1344	1343	1344	1341	11506
438	20240801	120100	81505973	1343	1342	1343	1342	717
439	20240801	120000	80543758	1340	1340	1340	1340	1
440	20240801	115900	80542418	1340	1340	1340	1340	0
441	20240801	115800	80542418	1340	1341	1341	1340	81
442	20240801	115700	80433798	1340	1340	1340	1340	1
443	20240801	115600	80432458	1340	1340	1340	1340	2
444	20240801	115500	80429778	1342	1342	1342	1342	9
445	20240801	115400	80417700	1342	1342	1342	1342	0
446	20240801	115300	80417700	1342	1342	1342	1342	5
447	20240801	115200	80410990	1342	1342	1342	1342	0
448	20240801	115100	80410990	1342	1342	1342	1342	1
449	20240801	115000	80409648	1341	1340	1342	1340	1045
450	20240801	114900	79007284	1342	1342	1342	1342	379
451	20240801	114800	78498666	1341	1342	1342	1341	24
452	20240801	114700	78466481	1342	1342	1342	1342	0
453	20240801	114600	78466481	1342	1342	1342	1342	0
454	20240801	114500	78466481	1342	1342	1342	1342	0
455	20240801	114400	78466481	1342	1342	1342	1342	0
456	20240801	114300	78466481	1342	1342	1342	1342	0
457	20240801	114200	78466481	1342	1342	1342	1342	1
458	20240801	114100	78465139	1340	1340	1340	1340	28
459	20240801	114000	78427619	1343	1343	1343	1343	2
460	20240801	113900	78424933	1343	1343	1343	1343	0
461	20240801	113800	78424933	1343	1343	1343	1343	0
462	20240801	113700	78424933	1343	1343	1343	1343	1
463	20240801	113600	78423590	1340	1340	1340	1340	6
464	20240801	113500	78415550	1343	1343	1343	1343	0
465	20240801	113400	78415550	1343	1343	1343	1343	0
466	20240801	113300	78415550	1343	1340	1343	1340	78
467	20240801	113200	78310799	1341	1341	1341	1341	3873
468	20240801	113100	73117106	1341	1341	1341	1341	1
469	20240801	113000	73115765	1341	1341	1341	1341	0
470	20240801	112900	73115765	1341	1341	1341	1341	0
471	20240801	112800	73115765	1341	1341	1341	1341	0
472	20240801	112700	73115765	1341	1341	1341	1341	1
473	20240801	112600	73114424	1341	1341	1341	1341	831
474	20240801	112500	72000053	1341	1341	1341	1341	6
475	20240801	112400	71992007	1343	1343	1343	1343	1
476	20240801	112300	71990664	1341	1342	1342	1341	1717
477	20240801	112200	69686750	1342	1342	1342	1342	1
478	20240801	112100	69685408	1341	1341	1341	1341	1
479	20240801	112000	69684067	1341	1341	1341	1341	1
480	20240801	111900	69682726	1342	1342	1342	1342	16
481	20240801	111800	69661254	1342	1341	1342	1341	739
482	20240801	111700	68670254	1342	1342	1342	1342	1
483	20240801	111600	68668912	1342	1342	1342	1342	50
484	20240801	111500	68601812	1342	1342	1342	1342	2
485	20240801	111400	68599128	1342	1342	1343	1342	1008
486	20240801	111300	67246390	1342	1342	1342	1342	0
487	20240801	111200	67246390	1342	1342	1342	1342	0
488	20240801	111100	67246390	1342	1342	1342	1342	17
489	20240801	111000	67223576	1342	1342	1342	1342	0
490	20240801	110900	67223576	1342	1342	1342	1342	0
491	20240801	110800	67223576	1342	1342	1342	1342	0
492	20240801	110700	67223576	1342	1342	1342	1342	0
493	20240801	110600	67223576	1342	1342	1342	1342	1118
494	20240801	110500	65723220	1342	1342	1342	1342	1
495	20240801	110400	65721878	1342	1342	1342	1342	0
496	20240801	110300	65721878	1342	1342	1342	1342	25
497	20240801	110200	65688328	1342	1341	1342	1340	3108
498	20240801	110100	61520500	1341	1341	1341	1341	0
499	20240801	110000	61520500	1341	1341	1341	1341	379
500	20240801	105900	61012261	1341	1341	1341	1341	1
501	20240801	105800	61010920	1341	1341	1341	1341	1
502	20240801	105700	61009579	1341	1341	1341	1341	2
503	20240801	105600	61006897	1341	1341	1341	1341	1
504	20240801	105500	61005556	1341	1341	1341	1341	2
505	20240801	105400	61002874	1341	1340	1341	1340	611
506	20240801	105300	60183563	1341	1341	1341	1341	3
507	20240801	105200	60179540	1341	1341	1341	1341	1
508	20240801	105100	60178199	1340	1340	1340	1340	507
509	20240801	105000	59498819	1340	1340	1340	1340	2
510	20240801	104900	59496139	1341	1341	1341	1341	1277
511	20240801	104800	57783682	1340	1340	1340	1340	1
512	20240801	104700	57782342	1340	1340	1340	1340	0
513	20240801	104600	57782342	1340	1340	1340	1340	0
514	20240801	104500	57782342	1340	1340	1340	1340	1
515	20240801	104400	57781002	1340	1340	1340	1340	1
516	20240801	104300	57779662	1340	1340	1340	1340	1
517	20240801	104200	57778322	1341	1341	1341	1341	0
518	20240801	104100	57778322	1341	1341	1341	1341	478
519	20240801	104000	57137324	1341	1341	1341	1341	2
520	20240801	103900	57134642	1341	1341	1341	1341	65
521	20240801	103800	57047477	1341	1341	1341	1341	125
522	20240801	103700	56879852	1341	1341	1341	1341	1039
523	20240801	103600	55486553	1341	1342	1342	1341	4033
524	20240801	103500	50078297	1341	1341	1341	1341	1826
525	20240801	103400	47629631	1342	1342	1342	1342	51
526	20240801	103300	47561189	1340	1340	1340	1340	1
527	20240801	103200	47559849	1342	1341	1342	1341	15082
528	20240801	103100	27334885	1342	1342	1342	1342	0
529	20240801	103000	27334885	1342	1342	1342	1341	2934
530	20240801	102900	23398458	1343	1342	1343	1342	75
531	20240801	102800	23297807	1343	1343	1343	1343	0
532	20240801	102700	23297807	1343	1342	1343	1342	597
533	20240801	102600	22496632	1342	1342	1342	1342	0
534	20240801	102500	22496632	1342	1342	1342	1342	1
535	20240801	102400	22495290	1342	1342	1342	1342	1
536	20240801	102300	22493948	1342	1342	1342	1342	1
537	20240801	102200	22492606	1342	1342	1342	1342	0
538	20240801	102100	22492606	1342	1342	1342	1342	1
539	20240801	102000	22491264	1342	1342	1342	1342	5
540	20240801	101900	22484554	1342	1342	1342	1342	1
541	20240801	101800	22483212	1342	1342	1342	1342	1
542	20240801	101700	22481870	1343	1343	1343	1343	20
543	20240801	101600	22455010	1343	1343	1343	1343	0
544	20240801	101500	22455010	1343	1343	1343	1343	1
545	20240801	101400	22453667	1343	1343	1343	1343	0
546	20240801	101300	22453667	1343	1343	1343	1343	0
547	20240801	101200	22453667	1343	1342	1343	1341	375
548	20240801	101100	21950650	1343	1343	1343	1343	0
549	20240801	101000	21950650	1343	1343	1343	1342	32
550	20240801	100900	21907675	1343	1342	1343	1342	18
551	20240801	100800	21883518	1342	1342	1343	1342	24
552	20240801	100700	21851289	1343	1343	1343	1343	12
553	20240801	100600	21835173	1342	1343	1343	1342	2
554	20240801	100500	21832488	1343	1343	1343	1343	7
555	20240801	100400	21823087	1343	1343	1343	1343	1
556	20240801	100300	21821744	1343	1342	1343	1342	970
557	20240801	100200	20520003	1342	1342	1342	1342	0
558	20240801	100100	20520003	1342	1342	1342	1342	0
559	20240801	100000	20520003	1342	1342	1342	1342	6
560	20240801	095900	20511951	1342	1342	1342	1342	3
561	20240801	095800	20507925	1342	1342	1342	1342	0
562	20240801	095700	20507925	1342	1343	1343	1342	210
563	20240801	095600	20226095	1343	1343	1343	1343	1
564	20240801	095500	20224752	1341	1341	1341	1341	1
565	20240801	095400	20223411	1341	1341	1342	1341	303
566	20240801	095300	19817087	1341	1341	1341	1341	0
567	20240801	095200	19817087	1341	1341	1341	1341	0
568	20240801	095100	19817087	1341	1341	1341	1341	1
569	20240801	095000	19815746	1341	1341	1341	1341	1
570	20240801	094900	19814405	1341	1341	1343	1341	20
571	20240801	094800	19787581	1341	1341	1341	1341	1
572	20240801	094700	19786240	1341	1341	1341	1341	0
573	20240801	094600	19786240	1341	1342	1342	1341	1031
574	20240801	094500	18402639	1341	1341	1341	1341	1
575	20240801	094400	18401298	1341	1341	1341	1341	0
576	20240801	094300	18401298	1341	1341	1341	1341	0
577	20240801	094200	18401298	1341	1341	1341	1341	1
578	20240801	094100	18399957	1341	1341	1341	1341	1
579	20240801	094000	18398616	1341	1341	1341	1341	1
580	20240801	093900	18397275	1342	1342	1343	1342	56
581	20240801	093800	18322122	1341	1341	1341	1341	0
582	20240801	093700	18322122	1341	1341	1341	1341	222
583	20240801	093600	18024420	1341	1341	1341	1341	1
584	20240801	093500	18023079	1341	1341	1341	1341	1
585	20240801	093400	18021738	1342	1341	1342	1341	123
586	20240801	093300	17856673	1341	1341	1341	1341	1
587	20240801	093200	17855332	1343	1343	1343	1343	0
588	20240801	093100	17855332	1343	1343	1343	1343	375
589	20240801	093000	17351707	1342	1342	1342	1342	549
590	20240801	092900	16614949	1342	1342	1342	1342	1
591	20240801	092800	16613607	1343	1342	1343	1342	2
592	20240801	092700	16610922	1342	1342	1342	1342	1
593	20240801	092600	16609580	1343	1342	1343	1342	725
594	20240801	092500	15636628	1342	1342	1343	1342	3
595	20240801	092400	15632601	1342	1342	1342	1342	1
596	20240801	092300	15631259	1342	1342	1343	1342	270
597	20240801	092200	15268918	1341	1341	1341	1341	14
598	20240801	092100	15250144	1341	1341	1341	1341	1
599	20240801	092000	15248803	1341	1341	1341	1341	2
600	20240801	091900	15246121	1342	1342	1342	1342	295
601	20240801	091800	14850231	1341	1341	1341	1341	645
602	20240801	091700	13985286	1343	1342	1343	1341	2112
603	20240801	091600	11151090	1341	1342	1342	1341	1400
604	20240801	091500	9272690	1342	1340	1342	1340	75
605	20240801	091400	9172123	1341	1339	1341	1339	5064
606	20240801	091300	2384289	1340	1340	1340	1340	0
607	20240801	091200	2384289	1340	1340	1340	1340	100
608	20240801	091100	2250289	1340	1341	1341	1340	4
609	20240801	091000	2244928	1341	1341	1341	1341	0
610	20240801	090900	2244928	1341	1340	1341	1340	192
611	20240801	090800	1987646	1341	1341	1341	1341	1
612	20240801	090700	1986305	1340	1340	1340	1340	70
613	20240801	090600	1892505	1341	1341	1341	1341	20
614	20240801	090500	1865685	1342	1342	1342	1342	10
615	20240801	090400	1852265	1342	1341	1342	1340	928
616	20240801	090300	608595	1341	1341	1341	1341	220
617	20240801	090200	313575	1341	1341	1341	1341	0
618	20240801	090100	313575	1341	1341	1341	1341	15
619	20240801	090000	293460	1340	1340	1340	1340	213