KissMeData/000180/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	183000	56412722	1670	1670	1670	1670	2184
3	20240801	182900	56412722	1670	1670	1670	1670	0
4	20240801	182800	56412722	1670	1670	1670	1670	0
5	20240801	182700	56412722	1670	1670	1670	1670	0
6	20240801	182600	56412722	1670	1670	1670	1670	0
7	20240801	182500	56412722	1670	1670	1670	1670	0
8	20240801	182400	56412722	1670	1670	1670	1670	0
9	20240801	182300	56412722	1670	1670	1670	1670	0
10	20240801	182200	56412722	1670	1670	1670	1670	0
11	20240801	182100	56412722	1670	1670	1670	1670	0
12	20240801	182000	56412722	1670	1670	1670	1670	0
13	20240801	181900	56412722	1670	1670	1670	1670	0
14	20240801	181800	56412722	1670	1670	1670	1670	0
15	20240801	181700	56412722	1670	1670	1670	1670	0
16	20240801	181600	56412722	1670	1670	1670	1670	0
17	20240801	181500	56412722	1670	1670	1670	1670	0
18	20240801	181400	56412722	1670	1670	1670	1670	0
19	20240801	181300	56412722	1670	1670	1670	1670	0
20	20240801	181200	56412722	1670	1670	1670	1670	0
21	20240801	181100	56412722	1670	1670	1670	1670	0
22	20240801	181000	56412722	1670	1670	1670	1670	0
23	20240801	180900	56412722	1670	1670	1670	1670	0
24	20240801	180800	56412722	1670	1670	1670	1670	0
25	20240801	180700	56412722	1670	1670	1670	1670	0
26	20240801	180600	56412722	1670	1670	1670	1670	0
27	20240801	180500	56412722	1670	1670	1670	1670	0
28	20240801	180400	56412722	1670	1670	1670	1670	0
29	20240801	180300	56412722	1670	1670	1670	1670	0
30	20240801	180200	56412722	1670	1670	1670	1670	0
31	20240801	180100	56412722	1670	1670	1670	1670	0
32	20240801	180000	56412722	1670	1670	1670	1670	2184
33	20240801	175900	56412722	1670	1670	1670	1670	0
34	20240801	175800	56412722	1670	1670	1670	1670	0
35	20240801	175700	56412722	1670	1670	1670	1670	0
36	20240801	175600	56412722	1670	1670	1670	1670	0
37	20240801	175500	56412722	1670	1670	1670	1670	0
38	20240801	175400	56412722	1670	1670	1670	1670	0
39	20240801	175300	56412722	1670	1670	1670	1670	0
40	20240801	175200	56412722	1670	1670	1670	1670	0
41	20240801	175100	56412722	1670	1670	1670	1670	0
42	20240801	175000	56412722	1670	1670	1670	1670	0
43	20240801	174900	56412722	1670	1670	1670	1670	0
44	20240801	174800	56412722	1670	1670	1670	1670	0
45	20240801	174700	56412722	1670	1670	1670	1670	0
46	20240801	174600	56412722	1670	1670	1670	1670	0
47	20240801	174500	56412722	1670	1670	1670	1670	0
48	20240801	174400	56412722	1670	1670	1670	1670	0
49	20240801	174300	56412722	1670	1670	1670	1670	0
50	20240801	174200	56412722	1670	1670	1670	1670	0
51	20240801	174100	56412722	1670	1670	1670	1670	0
52	20240801	174000	56412722	1670	1670	1670	1670	0
53	20240801	173900	56412722	1670	1670	1670	1670	0
54	20240801	173800	56412722	1670	1670	1670	1670	0
55	20240801	173700	56412722	1670	1670	1670	1670	0
56	20240801	173600	56412722	1670	1670	1670	1670	0
57	20240801	173500	56412722	1670	1670	1670	1670	0
58	20240801	173400	56412722	1670	1670	1670	1670	0
59	20240801	173300	56412722	1670	1670	1670	1670	0
60	20240801	173200	56412722	1670	1670	1670	1670	0
61	20240801	173100	56412722	1670	1670	1670	1670	0
62	20240801	173000	56412722	1670	1670	1670	1670	2184
63	20240801	172900	56412722	1670	1670	1670	1670	0
64	20240801	172800	56412722	1670	1670	1670	1670	0
65	20240801	172700	56412722	1670	1670	1670	1670	0
66	20240801	172600	56412722	1670	1670	1670	1670	0
67	20240801	172500	56412722	1670	1670	1670	1670	0
68	20240801	172400	56412722	1670	1670	1670	1670	0
69	20240801	172300	56412722	1670	1670	1670	1670	0
70	20240801	172200	56412722	1670	1670	1670	1670	0
71	20240801	172100	56412722	1670	1670	1670	1670	0
72	20240801	172000	56412722	1670	1670	1670	1670	0
73	20240801	171900	56412722	1670	1670	1670	1670	0
74	20240801	171800	56412722	1670	1670	1670	1670	0
75	20240801	171700	56412722	1670	1670	1670	1670	0
76	20240801	171600	56412722	1670	1670	1670	1670	0
77	20240801	171500	56412722	1670	1670	1670	1670	0
78	20240801	171400	56412722	1670	1670	1670	1670	0
79	20240801	171300	56412722	1670	1670	1670	1670	0
80	20240801	171200	56412722	1670	1670	1670	1670	0
81	20240801	171100	56412722	1670	1670	1670	1670	0
82	20240801	171000	56412722	1670	1670	1670	1670	0
83	20240801	170900	56412722	1670	1670	1670	1670	0
84	20240801	170800	56412722	1670	1670	1670	1670	0
85	20240801	170700	56412722	1670	1670	1670	1670	0
86	20240801	170600	56412722	1670	1670	1670	1670	0
87	20240801	170500	56412722	1670	1670	1670	1670	0
88	20240801	170400	56412722	1670	1670	1670	1670	0
89	20240801	170300	56412722	1670	1670	1670	1670	0
90	20240801	170200	56412722	1670	1670	1670	1670	0
91	20240801	170100	56412722	1670	1670	1670	1670	0
92	20240801	170000	56412722	1670	1670	1670	1670	2184
93	20240801	165900	56412722	1670	1670	1670	1670	0
94	20240801	165800	56412722	1670	1670	1670	1670	0
95	20240801	165700	56412722	1670	1670	1670	1670	0
96	20240801	165600	56412722	1670	1670	1670	1670	0
97	20240801	165500	56412722	1670	1670	1670	1670	0
98	20240801	165400	56412722	1670	1670	1670	1670	0
99	20240801	165300	56412722	1670	1670	1670	1670	0
100	20240801	165200	56412722	1670	1670	1670	1670	0
101	20240801	165100	56412722	1670	1670	1670	1670	0
102	20240801	165000	56412722	1670	1670	1670	1670	0
103	20240801	164900	56412722	1670	1670	1670	1670	0
104	20240801	164800	56412722	1670	1670	1670	1670	0
105	20240801	164700	56412722	1670	1670	1670	1670	0
106	20240801	164600	56412722	1670	1670	1670	1670	0
107	20240801	164500	56412722	1670	1670	1670	1670	0
108	20240801	164400	56412722	1670	1670	1670	1670	0
109	20240801	164300	56412722	1670	1670	1670	1670	0
110	20240801	164200	56412722	1670	1670	1670	1670	0
111	20240801	164100	56412722	1670	1670	1670	1670	0
112	20240801	164000	56412722	1670	1670	1670	1670	0
113	20240801	163900	56412722	1670	1670	1670	1670	0
114	20240801	163800	56412722	1670	1670	1670	1670	0
115	20240801	163700	56412722	1670	1670	1670	1670	0
116	20240801	163600	56412722	1670	1670	1670	1670	0
117	20240801	163500	56412722	1670	1670	1670	1670	0
118	20240801	163400	56412722	1670	1670	1670	1670	0
119	20240801	163300	56412722	1670	1670	1670	1670	0
120	20240801	163200	56412722	1670	1670	1670	1670	0
121	20240801	163100	56412722	1670	1670	1670	1670	0
122	20240801	163000	56412722	1670	1670	1670	1670	2184
123	20240801	162900	56412722	1670	1670	1670	1670	0
124	20240801	162800	56412722	1670	1670	1670	1670	0
125	20240801	162700	56412722	1670	1670	1670	1670	0
126	20240801	162600	56412722	1670	1670	1670	1670	0
127	20240801	162500	56412722	1670	1670	1670	1670	0
128	20240801	162400	56412722	1670	1670	1670	1670	0
129	20240801	162300	56412722	1670	1670	1670	1670	0
130	20240801	162200	56412722	1670	1670	1670	1670	0
131	20240801	162100	56412722	1670	1670	1670	1670	0
132	20240801	162000	56412722	1670	1670	1670	1670	0
133	20240801	161900	56412722	1670	1670	1670	1670	0
134	20240801	161800	56412722	1670	1670	1670	1670	0
135	20240801	161700	56412722	1670	1670	1670	1670	0
136	20240801	161600	56412722	1670	1670	1670	1670	0
137	20240801	161500	56412722	1670	1670	1670	1670	0
138	20240801	161400	56412722	1670	1670	1670	1670	0
139	20240801	161300	56412722	1670	1670	1670	1670	0
140	20240801	161200	56412722	1670	1670	1670	1670	0
141	20240801	161100	56412722	1670	1670	1670	1670	0
142	20240801	161000	56412722	1670	1670	1670	1670	0
143	20240801	160900	56412722	1670	1670	1670	1670	0
144	20240801	160800	56412722	1670	1670	1670	1670	0
145	20240801	160700	56412722	1670	1670	1670	1670	0
146	20240801	160600	56412722	1670	1670	1670	1670	0
147	20240801	160500	56412722	1670	1670	1670	1670	0
148	20240801	160400	56412722	1670	1670	1670	1670	0
149	20240801	160300	56412722	1670	1670	1670	1670	0
150	20240801	160200	56412722	1670	1670	1670	1670	0
151	20240801	160100	56412722	1670	1670	1670	1670	0
152	20240801	160000	56412722	1670	1670	1670	1670	2184
153	20240801	155900	56412722	1670	1670	1670	1670	0
154	20240801	155800	56412722	1670	1670	1670	1670	0
155	20240801	155700	56412722	1670	1670	1670	1670	0
156	20240801	155600	56412722	1670	1670	1670	1670	0
157	20240801	155500	56412722	1670	1670	1670	1670	0
158	20240801	155400	56412722	1670	1670	1670	1670	0
159	20240801	155300	56412722	1670	1670	1670	1670	0
160	20240801	155200	56412722	1670	1670	1670	1670	0
161	20240801	155100	56412722	1670	1670	1670	1670	0
162	20240801	155000	56412722	1670	1670	1670	1670	0
163	20240801	154900	56412722	1670	1670	1670	1670	0
164	20240801	154800	56412722	1670	1670	1670	1670	0
165	20240801	154700	56412722	1670	1670	1670	1670	0
166	20240801	154600	56412722	1670	1670	1670	1670	0
167	20240801	154500	56412722	1670	1670	1670	1670	0
168	20240801	154400	56412722	1670	1670	1670	1670	0
169	20240801	154300	56412722	1670	1670	1670	1670	0
170	20240801	154200	56412722	1670	1670	1670	1670	0
171	20240801	154100	56412722	1670	1670	1670	1670	0
172	20240801	154000	56412722	1670	1670	1670	1670	0
173	20240801	153900	56412722	1670	1670	1670	1670	0
174	20240801	153800	56412722	1670	1670	1670	1670	0
175	20240801	153700	56412722	1670	1670	1670	1670	0
176	20240801	153600	56412722	1670	1670	1670	1670	0
177	20240801	153500	56412722	1670	1670	1670	1670	0
178	20240801	153400	56412722	1670	1670	1670	1670	0
179	20240801	153300	56412722	1670	1670	1670	1670	0
180	20240801	153200	56412722	1670	1670	1670	1670	0
181	20240801	153100	56412722	1670	1670	1670	1670	0
182	20240801	153000	56412722	1670	1670	1670	1670	4368
183	20240801	152900	52765442	1673	1673	1673	1673	0
184	20240801	152800	52765442	1673	1673	1673	1673	0
185	20240801	152700	52765442	1673	1673	1673	1673	0
186	20240801	152600	52765442	1673	1673	1673	1673	0
187	20240801	152500	52765442	1673	1673	1673	1673	0
188	20240801	152400	52765442	1673	1673	1673	1673	0
189	20240801	152300	52765442	1673	1673	1673	1673	0
190	20240801	152200	52765442	1673	1673	1673	1673	0
191	20240801	152100	52765442	1673	1673	1673	1673	0
192	20240801	152000	52765442	1673	1673	1673	1673	0
193	20240801	151900	52765442	1673	1673	1673	1673	2
194	20240801	151800	52762096	1673	1673	1673	1673	0
195	20240801	151700	52762096	1673	1673	1673	1673	52
196	20240801	151600	52675100	1673	1673	1673	1673	0
197	20240801	151500	52675100	1673	1673	1673	1673	4
198	20240801	151400	52668408	1673	1673	1673	1673	0
199	20240801	151300	52668408	1673	1673	1673	1673	0
200	20240801	151200	52668408	1673	1673	1673	1673	0
201	20240801	151100	52668408	1673	1673	1673	1673	10
202	20240801	151000	52651678	1673	1673	1673	1673	7
203	20240801	150900	52639967	1670	1670	1670	1670	0
204	20240801	150800	52639967	1670	1670	1670	1670	0
205	20240801	150700	52639967	1670	1670	1670	1670	0
206	20240801	150600	52639967	1670	1670	1670	1670	0
207	20240801	150500	52639967	1670	1670	1670	1670	10
208	20240801	150400	52623267	1673	1673	1673	1673	0
209	20240801	150300	52623267	1673	1673	1673	1673	0
210	20240801	150200	52623267	1673	1673	1673	1673	0
211	20240801	150100	52623267	1673	1673	1673	1673	0
212	20240801	150000	52623267	1673	1673	1673	1673	2
213	20240801	145900	52619921	1673	1673	1673	1673	1
214	20240801	145800	52618248	1673	1673	1673	1673	0
215	20240801	145700	52618248	1673	1673	1673	1673	0
216	20240801	145600	52618248	1673	1673	1673	1673	0
217	20240801	145500	52618248	1673	1673	1673	1673	0
218	20240801	145400	52618248	1673	1673	1673	1673	0
219	20240801	145300	52618248	1673	1670	1673	1670	6000
220	20240801	145200	42589248	1670	1670	1670	1670	0
221	20240801	145100	42589248	1670	1670	1670	1670	0
222	20240801	145000	42589248	1670	1670	1670	1670	0
223	20240801	144900	42589248	1670	1670	1670	1670	200
224	20240801	144800	42255248	1670	1670	1670	1670	0
225	20240801	144700	42255248	1670	1670	1670	1670	0
226	20240801	144600	42255248	1670	1670	1670	1670	300
227	20240801	144500	41754248	1670	1670	1670	1670	0
228	20240801	144400	41754248	1670	1670	1670	1670	1
229	20240801	144300	41752578	1670	1670	1670	1670	1
230	20240801	144200	41750908	1670	1670	1670	1670	0
231	20240801	144100	41750908	1670	1670	1670	1670	0
232	20240801	144000	41750908	1670	1670	1670	1670	0
233	20240801	143900	41750908	1670	1670	1670	1670	0
234	20240801	143800	41750908	1670	1670	1670	1670	800
235	20240801	143700	40414908	1670	1671	1671	1670	1235
236	20240801	143600	38352338	1671	1671	1671	1671	2
237	20240801	143500	38348996	1670	1671	1671	1670	3
238	20240801	143400	38343984	1671	1671	1671	1671	0
239	20240801	143300	38343984	1671	1671	1671	1671	0
240	20240801	143200	38343984	1671	1671	1671	1671	488
241	20240801	143100	37528536	1672	1672	1672	1672	0
242	20240801	143000	37528536	1672	1672	1672	1672	0
243	20240801	142900	37528536	1672	1672	1672	1672	0
244	20240801	142800	37528536	1672	1672	1672	1672	1
245	20240801	142700	37526864	1671	1671	1671	1671	1000
246	20240801	142600	35855864	1672	1672	1672	1672	1101
247	20240801	142500	34014992	1673	1673	1673	1673	0
248	20240801	142400	34014992	1673	1673	1673	1673	10
249	20240801	142300	33998262	1673	1673	1673	1673	18
250	20240801	142200	33968148	1672	1673	1673	1672	575
251	20240801	142100	33006263	1674	1674	1674	1674	0
252	20240801	142000	33006263	1674	1674	1674	1674	0
253	20240801	141900	33006263	1674	1674	1674	1674	0
254	20240801	141800	33006263	1674	1674	1674	1674	22
255	20240801	141700	32969435	1674	1674	1674	1674	0
256	20240801	141600	32969435	1674	1674	1674	1674	0
257	20240801	141500	32969435	1674	1674	1674	1674	0
258	20240801	141400	32969435	1674	1674	1674	1674	0
259	20240801	141300	32969435	1674	1674	1674	1674	0
260	20240801	141200	32969435	1674	1674	1674	1674	0
261	20240801	141100	32969435	1674	1674	1674	1674	0
262	20240801	141000	32969435	1674	1674	1674	1674	0
263	20240801	140900	32969435	1674	1674	1674	1674	0
264	20240801	140800	32969435	1674	1674	1674	1674	0
265	20240801	140700	32969435	1674	1674	1674	1674	0
266	20240801	140600	32969435	1674	1674	1674	1674	0
267	20240801	140500	32969435	1674	1674	1674	1674	0
268	20240801	140400	32969435	1674	1674	1674	1674	0
269	20240801	140300	32969435	1674	1674	1674	1674	0
270	20240801	140200	32969435	1674	1674	1674	1674	0
271	20240801	140100	32969435	1674	1674	1674	1674	0
272	20240801	140000	32969435	1674	1674	1674	1674	0
273	20240801	135900	32969435	1674	1674	1674	1674	0
274	20240801	135800	32969435	1674	1674	1674	1674	0
275	20240801	135700	32969435	1674	1674	1674	1674	0
276	20240801	135600	32969435	1674	1674	1674	1674	0
277	20240801	135500	32969435	1674	1674	1674	1674	0
278	20240801	135400	32969435	1674	1674	1674	1674	0
279	20240801	135300	32969435	1674	1674	1674	1674	0
280	20240801	135200	32969435	1674	1674	1674	1674	0
281	20240801	135100	32969435	1674	1674	1674	1674	0
282	20240801	135000	32969435	1674	1674	1674	1674	0
283	20240801	134900	32969435	1674	1674	1674	1674	18
284	20240801	134800	32939303	1674	1674	1674	1674	1
285	20240801	134700	32937629	1674	1674	1674	1674	0
286	20240801	134600	32937629	1674	1674	1674	1674	0
287	20240801	134500	32937629	1674	1674	1674	1674	0
288	20240801	134400	32937629	1674	1674	1674	1674	0
289	20240801	134300	32937629	1674	1674	1674	1674	3009
290	20240801	134200	27900563	1673	1673	1673	1673	0
291	20240801	134100	27900563	1673	1673	1673	1673	0
292	20240801	134000	27900563	1673	1673	1673	1673	0
293	20240801	133900	27900563	1673	1673	1673	1673	0
294	20240801	133800	27900563	1673	1674	1674	1673	28
295	20240801	133700	27853718	1675	1675	1675	1675	0
296	20240801	133600	27853718	1675	1675	1675	1675	6
297	20240801	133500	27843668	1675	1675	1675	1675	0
298	20240801	133400	27843668	1675	1675	1675	1675	0
299	20240801	133300	27843668	1675	1675	1675	1675	0
300	20240801	133200	27843668	1675	1675	1675	1675	0
301	20240801	133100	27843668	1675	1675	1675	1675	0
302	20240801	133000	27843668	1675	1675	1675	1675	0
303	20240801	132900	27843668	1675	1675	1675	1675	0
304	20240801	132800	27843668	1675	1675	1675	1675	0
305	20240801	132700	27843668	1675	1675	1675	1675	0
306	20240801	132600	27843668	1675	1675	1675	1675	0
307	20240801	132500	27843668	1675	1675	1675	1675	0
308	20240801	132400	27843668	1675	1675	1675	1675	0
309	20240801	132300	27843668	1675	1675	1675	1675	100
310	20240801	132200	27676168	1675	1675	1675	1675	0
311	20240801	132100	27676168	1675	1675	1675	1675	0
312	20240801	132000	27676168	1675	1675	1675	1675	0
313	20240801	131900	27676168	1675	1675	1675	1675	0
314	20240801	131800	27676168	1675	1675	1675	1675	0
315	20240801	131700	27676168	1675	1675	1675	1675	0
316	20240801	131600	27676168	1675	1675	1675	1675	0
317	20240801	131500	27676168	1675	1675	1675	1675	0
318	20240801	131400	27676168	1675	1675	1675	1675	0
319	20240801	131300	27676168	1675	1675	1675	1675	0
320	20240801	131200	27676168	1675	1675	1675	1675	0
321	20240801	131100	27676168	1675	1675	1675	1675	0
322	20240801	131000	27676168	1675	1675	1675	1675	0
323	20240801	130900	27676168	1675	1675	1675	1675	0
324	20240801	130800	27676168	1675	1675	1675	1675	0
325	20240801	130700	27676168	1675	1675	1675	1675	0
326	20240801	130600	27676168	1675	1675	1675	1675	0
327	20240801	130500	27676168	1675	1675	1675	1675	0
328	20240801	130400	27676168	1675	1675	1675	1675	0
329	20240801	130300	27676168	1675	1675	1675	1675	0
330	20240801	130200	27676168	1675	1675	1675	1675	0
331	20240801	130100	27676168	1675	1675	1675	1675	1
332	20240801	130000	27674493	1675	1675	1675	1675	380
333	20240801	125900	27037993	1676	1676	1676	1676	0
334	20240801	125800	27037993	1676	1676	1676	1676	0
335	20240801	125700	27037993	1676	1676	1676	1676	0
336	20240801	125600	27037993	1676	1676	1676	1676	0
337	20240801	125500	27037993	1676	1675	1676	1675	1152
338	20240801	125400	25107242	1675	1675	1675	1675	0
339	20240801	125300	25107242	1675	1675	1675	1675	0
340	20240801	125200	25107242	1675	1675	1675	1675	1
341	20240801	125100	25105567	1676	1676	1676	1676	1
342	20240801	125000	25103891	1676	1676	1676	1676	0
343	20240801	124900	25103891	1676	1676	1676	1676	1
344	20240801	124800	25102215	1676	1676	1676	1676	1
345	20240801	124700	25100539	1676	1676	1676	1676	0
346	20240801	124600	25100539	1676	1676	1676	1676	1
347	20240801	124500	25098863	1675	1675	1675	1675	0
348	20240801	124400	25098863	1675	1675	1675	1675	0
349	20240801	124300	25098863	1675	1675	1675	1675	0
350	20240801	124200	25098863	1675	1675	1675	1675	0
351	20240801	124100	25098863	1675	1675	1675	1675	0
352	20240801	124000	25098863	1675	1675	1675	1675	0
353	20240801	123900	25098863	1675	1675	1675	1675	1
354	20240801	123800	25097188	1677	1677	1677	1677	0
355	20240801	123700	25097188	1677	1677	1677	1677	0
356	20240801	123600	25097188	1677	1677	1677	1677	0
357	20240801	123500	25097188	1677	1677	1677	1677	0
358	20240801	123400	25097188	1677	1677	1677	1677	0
359	20240801	123300	25097188	1677	1677	1677	1677	0
360	20240801	123200	25097188	1677	1677	1677	1677	0
361	20240801	123100	25097188	1677	1677	1677	1677	0
362	20240801	123000	25097188	1677	1677	1677	1677	22
363	20240801	122900	25060294	1675	1675	1675	1675	2
364	20240801	122800	25056944	1676	1676	1676	1676	0
365	20240801	122700	25056944	1676	1676	1676	1676	0
366	20240801	122600	25056944	1676	1676	1676	1676	0
367	20240801	122500	25056944	1676	1676	1676	1676	0
368	20240801	122400	25056944	1676	1676	1676	1676	0
369	20240801	122300	25056944	1676	1676	1676	1676	0
370	20240801	122200	25056944	1676	1676	1676	1676	0
371	20240801	122100	25056944	1676	1676	1676	1676	0
372	20240801	122000	25056944	1676	1676	1676	1676	1
373	20240801	121900	25055268	1675	1675	1675	1675	1
374	20240801	121800	25053593	1678	1678	1678	1678	0
375	20240801	121700	25053593	1678	1678	1678	1678	0
376	20240801	121600	25053593	1678	1678	1678	1678	0
377	20240801	121500	25053593	1678	1678	1678	1678	0
378	20240801	121400	25053593	1678	1678	1678	1678	0
379	20240801	121300	25053593	1678	1678	1678	1678	0
380	20240801	121200	25053593	1678	1678	1678	1678	0
381	20240801	121100	25053593	1678	1678	1678	1678	0
382	20240801	121000	25053593	1678	1678	1678	1678	100
383	20240801	120900	24885793	1675	1678	1678	1675	501
384	20240801	120800	24045118	1678	1678	1678	1678	500
385	20240801	120700	23206118	1678	1678	1678	1678	0
386	20240801	120600	23206118	1678	1678	1678	1678	0
387	20240801	120500	23206118	1678	1678	1678	1678	500
388	20240801	120400	22367118	1678	1678	1678	1678	0
389	20240801	120300	22367118	1678	1677	1678	1677	500
390	20240801	120200	21528615	1677	1677	1677	1677	0
391	20240801	120100	21528615	1677	1677	1677	1677	0
392	20240801	120000	21528615	1677	1677	1677	1677	0
393	20240801	115900	21528615	1677	1675	1677	1675	21
394	20240801	115800	21493400	1675	1675	1675	1675	1
395	20240801	115700	21491725	1675	1675	1675	1675	0
396	20240801	115600	21491725	1675	1675	1675	1675	0
397	20240801	115500	21491725	1675	1675	1675	1675	0
398	20240801	115400	21491725	1675	1675	1675	1675	0
399	20240801	115300	21491725	1675	1675	1675	1675	0
400	20240801	115200	21491725	1675	1675	1675	1675	0
401	20240801	115100	21491725	1675	1675	1675	1675	0
402	20240801	115000	21491725	1675	1675	1675	1675	0
403	20240801	114900	21491725	1675	1676	1676	1675	3
404	20240801	114800	21486699	1675	1675	1675	1675	0
405	20240801	114700	21486699	1675	1675	1675	1675	0
406	20240801	114600	21486699	1675	1675	1675	1675	0
407	20240801	114500	21486699	1675	1675	1675	1675	0
408	20240801	114400	21486699	1675	1675	1675	1675	0
409	20240801	114300	21486699	1675	1675	1675	1675	0
410	20240801	114200	21486699	1675	1675	1675	1675	0
411	20240801	114100	21486699	1675	1675	1675	1675	0
412	20240801	114000	21486699	1675	1675	1675	1675	0
413	20240801	113900	21486699	1675	1676	1676	1675	2
414	20240801	113800	21483348	1677	1677	1677	1677	3
415	20240801	113700	21478317	1676	1676	1676	1676	0
416	20240801	113600	21478317	1676	1676	1676	1676	0
417	20240801	113500	21478317	1676	1676	1676	1676	0
418	20240801	113400	21478317	1676	1676	1676	1676	0
419	20240801	113300	21478317	1676	1676	1676	1676	0
420	20240801	113200	21478317	1676	1676	1676	1676	0
421	20240801	113100	21478317	1676	1676	1676	1676	1
422	20240801	113000	21476641	1675	1675	1675	1675	0
423	20240801	112900	21476641	1675	1675	1675	1675	2
424	20240801	112800	21473291	1675	1675	1675	1675	1
425	20240801	112700	21471616	1676	1676	1676	1676	0
426	20240801	112600	21471616	1676	1676	1676	1676	0
427	20240801	112500	21471616	1676	1676	1676	1676	75
428	20240801	112400	21345916	1676	1676	1676	1676	0
429	20240801	112300	21345916	1676	1676	1676	1676	0
430	20240801	112200	21345916	1676	1676	1676	1676	0
431	20240801	112100	21345916	1676	1676	1676	1676	0
432	20240801	112000	21345916	1676	1676	1676	1676	0
433	20240801	111900	21345916	1676	1676	1676	1676	0
434	20240801	111800	21345916	1676	1676	1676	1676	0
435	20240801	111700	21345916	1676	1676	1676	1676	0
436	20240801	111600	21345916	1676	1676	1676	1676	0
437	20240801	111500	21345916	1676	1676	1676	1676	0
438	20240801	111400	21345916	1676	1676	1676	1676	0
439	20240801	111300	21345916	1676	1676	1676	1676	187
440	20240801	111200	21032504	1676	1676	1676	1676	1157
441	20240801	111100	19093372	1676	1675	1676	1675	2533
442	20240801	111000	14848065	1674	1674	1674	1674	0
443	20240801	110900	14848065	1674	1674	1674	1674	2
444	20240801	110800	14844717	1674	1676	1676	1674	151
445	20240801	110700	14591643	1674	1674	1674	1674	0
446	20240801	110600	14591643	1674	1674	1674	1674	0
447	20240801	110500	14591643	1674	1674	1674	1674	0
448	20240801	110400	14591643	1674	1674	1674	1674	103
449	20240801	110300	14419221	1676	1676	1676	1676	20
450	20240801	110200	14385701	1674	1674	1674	1674	0
451	20240801	110100	14385701	1674	1674	1674	1674	0
452	20240801	110000	14385701	1674	1674	1674	1674	0
453	20240801	105900	14385701	1674	1674	1674	1674	0
454	20240801	105800	14385701	1674	1674	1674	1674	0
455	20240801	105700	14385701	1674	1674	1674	1674	0
456	20240801	105600	14385701	1674	1674	1674	1674	0
457	20240801	105500	14385701	1674	1674	1674	1674	0
458	20240801	105400	14385701	1674	1674	1674	1674	0
459	20240801	105300	14385701	1674	1674	1674	1674	0
460	20240801	105200	14385701	1674	1674	1674	1674	0
461	20240801	105100	14385701	1674	1674	1674	1674	0
462	20240801	105000	14385701	1674	1674	1674	1674	0
463	20240801	104900	14385701	1674	1674	1674	1674	1
464	20240801	104800	14384027	1676	1676	1676	1676	0
465	20240801	104700	14384027	1676	1676	1676	1676	44
466	20240801	104600	14310283	1674	1674	1674	1674	0
467	20240801	104500	14310283	1674	1674	1674	1674	0
468	20240801	104400	14310283	1674	1674	1674	1674	0
469	20240801	104300	14310283	1674	1674	1674	1674	0
470	20240801	104200	14310283	1674	1674	1674	1674	0
471	20240801	104100	14310283	1674	1674	1674	1674	0
472	20240801	104000	14310283	1674	1674	1674	1674	0
473	20240801	103900	14310283	1674	1674	1674	1674	2
474	20240801	103800	14306935	1676	1676	1676	1676	0
475	20240801	103700	14306935	1676	1676	1676	1676	0
476	20240801	103600	14306935	1676	1676	1676	1676	0
477	20240801	103500	14306935	1676	1676	1676	1676	20
478	20240801	103400	14273415	1676	1675	1676	1675	30
479	20240801	103300	14223162	1674	1674	1674	1674	0
480	20240801	103200	14223162	1674	1674	1674	1674	0
481	20240801	103100	14223162	1674	1674	1674	1674	1
482	20240801	103000	14221488	1674	1674	1674	1674	0
483	20240801	102900	14221488	1674	1674	1674	1674	1
484	20240801	102800	14219814	1675	1675	1675	1675	0
485	20240801	102700	14219814	1675	1675	1675	1675	0
486	20240801	102600	14219814	1675	1675	1675	1675	0
487	20240801	102500	14219814	1675	1675	1675	1675	0
488	20240801	102400	14219814	1675	1675	1675	1675	0
489	20240801	102300	14219814	1675	1675	1675	1675	0
490	20240801	102200	14219814	1675	1675	1675	1675	0
491	20240801	102100	14219814	1675	1675	1675	1675	4
492	20240801	102000	14213114	1674	1674	1674	1674	0
493	20240801	101900	14213114	1674	1674	1674	1674	2
494	20240801	101800	14209766	1674	1674	1674	1674	1
495	20240801	101700	14208092	1675	1675	1675	1675	0
496	20240801	101600	14208092	1675	1675	1675	1675	0
497	20240801	101500	14208092	1675	1675	1675	1675	0
498	20240801	101400	14208092	1675	1675	1675	1675	0
499	20240801	101300	14208092	1675	1675	1675	1675	582
500	20240801	101200	13233242	1675	1674	1675	1674	900
501	20240801	101100	11725744	1672	1672	1672	1672	0
502	20240801	101000	11725744	1672	1672	1672	1672	0
503	20240801	100900	11725744	1672	1672	1672	1672	0
504	20240801	100800	11725744	1672	1672	1672	1672	0
505	20240801	100700	11725744	1672	1672	1672	1672	35
506	20240801	100600	11667224	1673	1673	1673	1673	0
507	20240801	100500	11667224	1673	1673	1673	1673	1
508	20240801	100400	11665551	1672	1672	1672	1672	0
509	20240801	100300	11665551	1672	1672	1672	1672	0
510	20240801	100200	11665551	1672	1672	1672	1672	0
511	20240801	100100	11665551	1672	1672	1672	1672	0
512	20240801	100000	11665551	1672	1672	1672	1672	0
513	20240801	095900	11665551	1672	1672	1672	1672	3
514	20240801	095800	11660535	1671	1671	1671	1671	0
515	20240801	095700	11660535	1671	1671	1671	1671	0
516	20240801	095600	11660535	1671	1671	1671	1671	0
517	20240801	095500	11660535	1671	1671	1671	1671	0
518	20240801	095400	11660535	1671	1671	1671	1671	0
519	20240801	095300	11660535	1671	1671	1671	1671	0
520	20240801	095200	11660535	1671	1671	1671	1671	2131
521	20240801	095100	8099634	1671	1671	1671	1671	0
522	20240801	095000	8099634	1671	1671	1671	1671	19
523	20240801	094900	8067885	1671	1671	1671	1671	17
524	20240801	094800	8039478	1671	1671	1671	1671	0
525	20240801	094700	8039478	1671	1671	1671	1671	0
526	20240801	094600	8039478	1671	1670	1671	1670	728
527	20240801	094500	6823601	1670	1670	1670	1670	0
528	20240801	094400	6823601	1670	1670	1670	1670	0
529	20240801	094300	6823601	1670	1670	1670	1670	2
530	20240801	094200	6820261	1669	1669	1669	1669	0
531	20240801	094100	6820261	1669	1669	1669	1669	0
532	20240801	094000	6820261	1669	1670	1670	1669	388
533	20240801	093900	6172302	1670	1670	1670	1670	2
534	20240801	093800	6168962	1670	1670	1670	1670	2
535	20240801	093700	6165622	1671	1671	1671	1671	0
536	20240801	093600	6165622	1671	1671	1671	1671	10
537	20240801	093500	6148912	1671	1671	1671	1671	0
538	20240801	093400	6148912	1671	1671	1671	1671	1000
539	20240801	093300	4477912	1671	1671	1671	1671	0
540	20240801	093200	4477912	1671	1671	1671	1671	401
541	20240801	093100	3807841	1670	1670	1670	1670	0
542	20240801	093000	3807841	1670	1670	1670	1670	0
543	20240801	092900	3807841	1670	1670	1670	1670	1
544	20240801	092800	3806171	1671	1671	1671	1671	525
545	20240801	092700	2928896	1675	1675	1675	1675	0
546	20240801	092600	2928896	1675	1675	1675	1675	0
547	20240801	092500	2928896	1675	1675	1675	1675	0
548	20240801	092400	2928896	1675	1675	1675	1675	0
549	20240801	092300	2928896	1675	1675	1675	1675	0
550	20240801	092200	2928896	1675	1675	1675	1675	1
551	20240801	092100	2927221	1671	1671	1671	1671	0
552	20240801	092000	2927221	1671	1671	1671	1671	1
553	20240801	091900	2925550	1670	1670	1670	1670	1
554	20240801	091800	2923880	1670	1672	1672	1670	1146
555	20240801	091700	1008058	1675	1675	1675	1675	51
556	20240801	091600	922633	1672	1672	1672	1672	0
557	20240801	091500	922633	1672	1672	1672	1672	200
558	20240801	091400	588233	1672	1675	1675	1672	2
559	20240801	091300	584886	1675	1675	1675	1675	36
560	20240801	091200	524586	1675	1675	1675	1675	0
561	20240801	091100	524586	1675	1675	1675	1675	1
562	20240801	091000	522911	1675	1675	1675	1675	0
563	20240801	090900	522911	1675	1675	1675	1675	1
564	20240801	090800	521236	1676	1676	1676	1676	0
565	20240801	090700	521236	1676	1676	1676	1676	0
566	20240801	090600	521236	1676	1676	1676	1676	10
567	20240801	090500	504476	1676	1676	1676	1676	0
568	20240801	090400	504476	1676	1676	1676	1676	0
569	20240801	090300	504476	1676	1676	1676	1676	0
570	20240801	090200	504476	1676	1676	1676	1676	0
571	20240801	090100	504476	1676	1676	1676	1676	0
572	20240801	090000	504476	1676	1676	1676	1676	301