KissMeData/066980/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194300	332290512	1887	1887	1887	1887	1045
3	20240807	194200	332290512	1887	1887	1887	1887	0
4	20240807	194100	332290512	1887	1887	1887	1887	0
5	20240807	194000	332290512	1887	1887	1887	1887	0
6	20240807	193900	332290512	1887	1887	1887	1887	0
7	20240807	193800	332290512	1887	1887	1887	1887	0
8	20240807	193700	332290512	1887	1887	1887	1887	0
9	20240807	193600	332290512	1887	1887	1887	1887	0
10	20240807	193500	332290512	1887	1887	1887	1887	0
11	20240807	193400	332290512	1887	1887	1887	1887	0
12	20240807	193300	332290512	1887	1887	1887	1887	0
13	20240807	193200	332290512	1887	1887	1887	1887	0
14	20240807	193100	332290512	1887	1887	1887	1887	0
15	20240807	193000	332290512	1887	1887	1887	1887	0
16	20240807	192900	332290512	1887	1887	1887	1887	0
17	20240807	192800	332290512	1887	1887	1887	1887	0
18	20240807	192700	332290512	1887	1887	1887	1887	0
19	20240807	192600	332290512	1887	1887	1887	1887	0
20	20240807	192500	332290512	1887	1887	1887	1887	0
21	20240807	192400	332290512	1887	1887	1887	1887	0
22	20240807	192300	332290512	1887	1887	1887	1887	0
23	20240807	192200	332290512	1887	1887	1887	1887	0
24	20240807	192100	332290512	1887	1887	1887	1887	0
25	20240807	192000	332290512	1887	1887	1887	1887	0
26	20240807	191900	332290512	1887	1887	1887	1887	0
27	20240807	191800	332290512	1887	1887	1887	1887	0
28	20240807	191700	332290512	1887	1887	1887	1887	0
29	20240807	191600	332290512	1887	1887	1887	1887	0
30	20240807	191500	332290512	1887	1887	1887	1887	0
31	20240807	191400	332290512	1887	1887	1887	1887	0
32	20240807	191300	332290512	1887	1887	1887	1887	1045
33	20240807	191200	332290512	1887	1887	1887	1887	0
34	20240807	191100	332290512	1887	1887	1887	1887	0
35	20240807	191000	332290512	1887	1887	1887	1887	0
36	20240807	190900	332290512	1887	1887	1887	1887	0
37	20240807	190800	332290512	1887	1887	1887	1887	0
38	20240807	190700	332290512	1887	1887	1887	1887	0
39	20240807	190600	332290512	1887	1887	1887	1887	0
40	20240807	190500	332290512	1887	1887	1887	1887	0
41	20240807	190400	332290512	1887	1887	1887	1887	0
42	20240807	190300	332290512	1887	1887	1887	1887	0
43	20240807	190200	332290512	1887	1887	1887	1887	0
44	20240807	190100	332290512	1887	1887	1887	1887	0
45	20240807	190000	332290512	1887	1887	1887	1887	0
46	20240807	185900	332290512	1887	1887	1887	1887	0
47	20240807	185800	332290512	1887	1887	1887	1887	0
48	20240807	185700	332290512	1887	1887	1887	1887	0
49	20240807	185600	332290512	1887	1887	1887	1887	0
50	20240807	185500	332290512	1887	1887	1887	1887	0
51	20240807	185400	332290512	1887	1887	1887	1887	0
52	20240807	185300	332290512	1887	1887	1887	1887	0
53	20240807	185200	332290512	1887	1887	1887	1887	0
54	20240807	185100	332290512	1887	1887	1887	1887	0
55	20240807	185000	332290512	1887	1887	1887	1887	0
56	20240807	184900	332290512	1887	1887	1887	1887	0
57	20240807	184800	332290512	1887	1887	1887	1887	0
58	20240807	184700	332290512	1887	1887	1887	1887	0
59	20240807	184600	332290512	1887	1887	1887	1887	0
60	20240807	184500	332290512	1887	1887	1887	1887	0
61	20240807	184400	332290512	1887	1887	1887	1887	0
62	20240807	184300	332290512	1887	1887	1887	1887	1045
63	20240807	184200	332290512	1887	1887	1887	1887	0
64	20240807	184100	332290512	1887	1887	1887	1887	0
65	20240807	184000	332290512	1887	1887	1887	1887	0
66	20240807	183900	332290512	1887	1887	1887	1887	0
67	20240807	183800	332290512	1887	1887	1887	1887	0
68	20240807	183700	332290512	1887	1887	1887	1887	0
69	20240807	183600	332290512	1887	1887	1887	1887	0
70	20240807	183500	332290512	1887	1887	1887	1887	0
71	20240807	183400	332290512	1887	1887	1887	1887	0
72	20240807	183300	332290512	1887	1887	1887	1887	0
73	20240807	183200	332290512	1887	1887	1887	1887	0
74	20240807	183100	332290512	1887	1887	1887	1887	0
75	20240807	183000	332290512	1887	1887	1887	1887	0
76	20240807	182900	332290512	1887	1887	1887	1887	0
77	20240807	182800	332290512	1887	1887	1887	1887	0
78	20240807	182700	332290512	1887	1887	1887	1887	0
79	20240807	182600	332290512	1887	1887	1887	1887	0
80	20240807	182500	332290512	1887	1887	1887	1887	0
81	20240807	182400	332290512	1887	1887	1887	1887	0
82	20240807	182300	332290512	1887	1887	1887	1887	0
83	20240807	182200	332290512	1887	1887	1887	1887	0
84	20240807	182100	332290512	1887	1887	1887	1887	0
85	20240807	182000	332290512	1887	1887	1887	1887	0
86	20240807	181900	332290512	1887	1887	1887	1887	0
87	20240807	181800	332290512	1887	1887	1887	1887	0
88	20240807	181700	332290512	1887	1887	1887	1887	0
89	20240807	181600	332290512	1887	1887	1887	1887	0
90	20240807	181500	332290512	1887	1887	1887	1887	0
91	20240807	181400	332290512	1887	1887	1887	1887	0
92	20240807	181300	332290512	1887	1887	1887	1887	1045
93	20240807	181200	332290512	1887	1887	1887	1887	0
94	20240807	181100	332290512	1887	1887	1887	1887	0
95	20240807	181000	332290512	1887	1887	1887	1887	0
96	20240807	180900	332290512	1887	1887	1887	1887	0
97	20240807	180800	332290512	1887	1887	1887	1887	0
98	20240807	180700	332290512	1887	1887	1887	1887	0
99	20240807	180600	332290512	1887	1887	1887	1887	0
100	20240807	180500	332290512	1887	1887	1887	1887	0
101	20240807	180400	332290512	1887	1887	1887	1887	0
102	20240807	180300	332290512	1887	1887	1887	1887	0
103	20240807	180200	332290512	1887	1887	1887	1887	0
104	20240807	180100	332290512	1887	1887	1887	1887	0
105	20240807	180000	332290512	1887	1887	1887	1887	0
106	20240807	175900	332290512	1887	1887	1887	1887	0
107	20240807	175800	332290512	1887	1887	1887	1887	0
108	20240807	175700	332290512	1887	1887	1887	1887	0
109	20240807	175600	332290512	1887	1887	1887	1887	0
110	20240807	175500	332290512	1887	1887	1887	1887	0
111	20240807	175400	332290512	1887	1887	1887	1887	0
112	20240807	175300	332290512	1887	1887	1887	1887	0
113	20240807	175200	332290512	1887	1887	1887	1887	0
114	20240807	175100	332290512	1887	1887	1887	1887	0
115	20240807	175000	332290512	1887	1887	1887	1887	0
116	20240807	174900	332290512	1887	1887	1887	1887	0
117	20240807	174800	332290512	1887	1887	1887	1887	0
118	20240807	174700	332290512	1887	1887	1887	1887	0
119	20240807	174600	332290512	1887	1887	1887	1887	0
120	20240807	174500	332290512	1887	1887	1887	1887	0
121	20240807	174400	332290512	1887	1887	1887	1887	0
122	20240807	174300	332290512	1887	1887	1887	1887	1045
123	20240807	174200	332290512	1887	1887	1887	1887	0
124	20240807	174100	332290512	1887	1887	1887	1887	0
125	20240807	174000	332290512	1887	1887	1887	1887	0
126	20240807	173900	332290512	1887	1887	1887	1887	0
127	20240807	173800	332290512	1887	1887	1887	1887	0
128	20240807	173700	332290512	1887	1887	1887	1887	0
129	20240807	173600	332290512	1887	1887	1887	1887	0
130	20240807	173500	332290512	1887	1887	1887	1887	0
131	20240807	173400	332290512	1887	1887	1887	1887	0
132	20240807	173300	332290512	1887	1887	1887	1887	0
133	20240807	173200	332290512	1887	1887	1887	1887	0
134	20240807	173100	332290512	1887	1887	1887	1887	0
135	20240807	173000	332290512	1887	1887	1887	1887	0
136	20240807	172900	332290512	1887	1887	1887	1887	0
137	20240807	172800	332290512	1887	1887	1887	1887	0
138	20240807	172700	332290512	1887	1887	1887	1887	0
139	20240807	172600	332290512	1887	1887	1887	1887	0
140	20240807	172500	332290512	1887	1887	1887	1887	0
141	20240807	172400	332290512	1887	1887	1887	1887	0
142	20240807	172300	332290512	1887	1887	1887	1887	0
143	20240807	172200	332290512	1887	1887	1887	1887	0
144	20240807	172100	332290512	1887	1887	1887	1887	0
145	20240807	172000	332290512	1887	1887	1887	1887	0
146	20240807	171900	332290512	1887	1887	1887	1887	0
147	20240807	171800	332290512	1887	1887	1887	1887	0
148	20240807	171700	332290512	1887	1887	1887	1887	0
149	20240807	171600	332290512	1887	1887	1887	1887	0
150	20240807	171500	332290512	1887	1887	1887	1887	0
151	20240807	171400	332290512	1887	1887	1887	1887	0
152	20240807	171300	332290512	1887	1887	1887	1887	1045
153	20240807	171200	332290512	1887	1887	1887	1887	0
154	20240807	171100	332290512	1887	1887	1887	1887	0
155	20240807	171000	332290512	1887	1887	1887	1887	0
156	20240807	170900	332290512	1887	1887	1887	1887	0
157	20240807	170800	332290512	1887	1887	1887	1887	0
158	20240807	170700	332290512	1887	1887	1887	1887	0
159	20240807	170600	332290512	1887	1887	1887	1887	0
160	20240807	170500	332290512	1887	1887	1887	1887	0
161	20240807	170400	332290512	1887	1887	1887	1887	0
162	20240807	170300	332290512	1887	1887	1887	1887	0
163	20240807	170200	332290512	1887	1887	1887	1887	0
164	20240807	170100	332290512	1887	1887	1887	1887	0
165	20240807	170000	332290512	1887	1887	1887	1887	0
166	20240807	165900	332290512	1887	1887	1887	1887	0
167	20240807	165800	332290512	1887	1887	1887	1887	0
168	20240807	165700	332290512	1887	1887	1887	1887	0
169	20240807	165600	332290512	1887	1887	1887	1887	0
170	20240807	165500	332290512	1887	1887	1887	1887	0
171	20240807	165400	332290512	1887	1887	1887	1887	0
172	20240807	165300	332290512	1887	1887	1887	1887	0
173	20240807	165200	332290512	1887	1887	1887	1887	0
174	20240807	165100	332290512	1887	1887	1887	1887	0
175	20240807	165000	332290512	1887	1887	1887	1887	0
176	20240807	164900	332290512	1887	1887	1887	1887	0
177	20240807	164800	332290512	1887	1887	1887	1887	0
178	20240807	164700	332290512	1887	1887	1887	1887	0
179	20240807	164600	332290512	1887	1887	1887	1887	0
180	20240807	164500	332290512	1887	1887	1887	1887	0
181	20240807	164400	332290512	1887	1887	1887	1887	0
182	20240807	164300	332290512	1887	1887	1887	1887	1045
183	20240807	164200	332290512	1887	1887	1887	1887	0
184	20240807	164100	332290512	1887	1887	1887	1887	0
185	20240807	164000	332290512	1887	1887	1887	1887	0
186	20240807	163900	332290512	1887	1887	1887	1887	0
187	20240807	163800	332290512	1887	1887	1887	1887	0
188	20240807	163700	332290512	1887	1887	1887	1887	0
189	20240807	163600	332290512	1887	1887	1887	1887	0
190	20240807	163500	332290512	1887	1887	1887	1887	0
191	20240807	163400	332290512	1887	1887	1887	1887	0
192	20240807	163300	332290512	1887	1887	1887	1887	0
193	20240807	163200	332290512	1887	1887	1887	1887	0
194	20240807	163100	332290512	1887	1887	1887	1887	0
195	20240807	163000	332290512	1887	1887	1887	1887	0
196	20240807	162900	332290512	1887	1887	1887	1887	0
197	20240807	162800	332290512	1887	1887	1887	1887	0
198	20240807	162700	332290512	1887	1887	1887	1887	0
199	20240807	162600	332290512	1887	1887	1887	1887	0
200	20240807	162500	332290512	1887	1887	1887	1887	0
201	20240807	162400	332290512	1887	1887	1887	1887	0
202	20240807	162300	332290512	1887	1887	1887	1887	0
203	20240807	162200	332290512	1887	1887	1887	1887	0
204	20240807	162100	332290512	1887	1887	1887	1887	0
205	20240807	162000	332290512	1887	1887	1887	1887	0
206	20240807	161900	332290512	1887	1887	1887	1887	0
207	20240807	161800	332290512	1887	1887	1887	1887	0
208	20240807	161700	332290512	1887	1887	1887	1887	0
209	20240807	161600	332290512	1887	1887	1887	1887	0
210	20240807	161500	332290512	1887	1887	1887	1887	0
211	20240807	161400	332290512	1887	1887	1887	1887	0
212	20240807	161300	332290512	1887	1887	1887	1887	1045
213	20240807	161200	332290512	1887	1887	1887	1887	0
214	20240807	161100	332290512	1887	1887	1887	1887	0
215	20240807	161000	332290512	1887	1887	1887	1887	0
216	20240807	160900	332290512	1887	1887	1887	1887	0
217	20240807	160800	332290512	1887	1887	1887	1887	0
218	20240807	160700	332290512	1887	1887	1887	1887	0
219	20240807	160600	332290512	1887	1887	1887	1887	0
220	20240807	160500	332290512	1887	1887	1887	1887	0
221	20240807	160400	332290512	1887	1887	1887	1887	0
222	20240807	160300	332290512	1887	1887	1887	1887	0
223	20240807	160200	332290512	1887	1887	1887	1887	0
224	20240807	160100	332290512	1887	1887	1887	1887	0
225	20240807	160000	332290512	1887	1887	1887	1887	0
226	20240807	155900	332290512	1887	1887	1887	1887	0
227	20240807	155800	332290512	1887	1887	1887	1887	0
228	20240807	155700	332290512	1887	1887	1887	1887	0
229	20240807	155600	332290512	1887	1887	1887	1887	0
230	20240807	155500	332290512	1887	1887	1887	1887	0
231	20240807	155400	332290512	1887	1887	1887	1887	0
232	20240807	155300	332290512	1887	1887	1887	1887	0
233	20240807	155200	332290512	1887	1887	1887	1887	0
234	20240807	155100	332290512	1887	1887	1887	1887	0
235	20240807	155000	332290512	1887	1887	1887	1887	0
236	20240807	154900	332290512	1887	1887	1887	1887	0
237	20240807	154800	332290512	1887	1887	1887	1887	0
238	20240807	154700	332290512	1887	1887	1887	1887	0
239	20240807	154600	332290512	1887	1887	1887	1887	0
240	20240807	154500	332290512	1887	1887	1887	1887	0
241	20240807	154400	332290512	1887	1887	1887	1887	0
242	20240807	154300	332290512	1887	1887	1887	1887	1045
243	20240807	154200	332290512	1887	1887	1887	1887	0
244	20240807	154100	332290512	1887	1887	1887	1887	0
245	20240807	154000	332290512	1887	1887	1887	1887	0
246	20240807	153900	332290512	1887	1887	1887	1887	0
247	20240807	153800	332290512	1887	1887	1887	1887	0
248	20240807	153700	332290512	1887	1887	1887	1887	0
249	20240807	153600	332290512	1887	1887	1887	1887	0
250	20240807	153500	332290512	1887	1887	1887	1887	0
251	20240807	153400	332290512	1887	1887	1887	1887	0
252	20240807	153300	332290512	1887	1887	1887	1887	0
253	20240807	153200	332290512	1887	1887	1887	1887	0
254	20240807	153100	332290512	1887	1887	1887	1887	0
255	20240807	153000	332290512	1887	1887	1887	1887	1045
256	20240807	152900	330318597	1887	1887	1887	1887	0
257	20240807	152800	330318597	1887	1887	1887	1887	0
258	20240807	152700	330318597	1887	1887	1887	1887	0
259	20240807	152600	330318597	1887	1887	1887	1887	0
260	20240807	152500	330318597	1887	1887	1887	1887	0
261	20240807	152400	330318597	1887	1887	1887	1887	0
262	20240807	152300	330318597	1887	1887	1887	1887	0
263	20240807	152200	330318597	1887	1887	1887	1887	0
264	20240807	152100	330318597	1887	1887	1887	1887	0
265	20240807	152000	330318597	1887	1887	1887	1887	0
266	20240807	151900	330318597	1887	1869	1887	1869	747
267	20240807	151800	328918088	1869	1869	1869	1869	84
268	20240807	151700	328761092	1869	1869	1869	1869	139
269	20240807	151600	328501301	1868	1868	1868	1868	4
270	20240807	151500	328493829	1868	1868	1868	1868	0
271	20240807	151400	328493829	1868	1868	1868	1868	0
272	20240807	151300	328493829	1868	1868	1868	1868	0
273	20240807	151200	328493829	1868	1869	1869	1868	1401
274	20240807	151100	325876561	1873	1869	1873	1869	140
275	20240807	151000	325614717	1873	1873	1873	1873	193
276	20240807	150900	325253228	1873	1873	1873	1873	0
277	20240807	150800	325253228	1873	1873	1873	1873	22
278	20240807	150700	325212022	1869	1869	1869	1869	30
279	20240807	150600	325155952	1869	1869	1869	1869	50
280	20240807	150500	325062502	1868	1868	1868	1868	130
281	20240807	150400	324819662	1868	1868	1868	1868	30
282	20240807	150300	324763622	1868	1869	1869	1868	50
283	20240807	150200	324670177	1866	1866	1866	1866	0
284	20240807	150100	324670177	1866	1866	1866	1866	0
285	20240807	150000	324670177	1866	1866	1866	1866	0
286	20240807	145900	324670177	1866	1866	1866	1866	0
287	20240807	145800	324670177	1866	1873	1873	1866	128
288	20240807	145700	324431322	1865	1865	1865	1865	0
289	20240807	145600	324431322	1865	1865	1865	1865	0
290	20240807	145500	324431322	1865	1865	1865	1865	0
291	20240807	145400	324431322	1865	1865	1865	1865	0
292	20240807	145300	324431322	1865	1865	1865	1865	0
293	20240807	145200	324431322	1865	1865	1865	1865	0
294	20240807	145100	324431322	1865	1865	1865	1865	0
295	20240807	145000	324431322	1865	1865	1865	1865	0
296	20240807	144900	324431322	1865	1877	1877	1865	901
297	20240807	144800	322750691	1869	1869	1869	1869	0
298	20240807	144700	322750691	1869	1869	1869	1869	1
299	20240807	144600	322748822	1870	1872	1872	1870	921
300	20240807	144500	321025594	1882	1882	1882	1882	0
301	20240807	144400	321025594	1882	1882	1882	1882	1
302	20240807	144300	321023712	1872	1872	1872	1872	1174
303	20240807	144200	318825984	1872	1873	1873	1872	1801
304	20240807	144100	315453889	1874	1874	1874	1874	0
305	20240807	144000	315453889	1874	1886	1886	1874	987
306	20240807	143900	313604209	1886	1886	1886	1886	1
307	20240807	143800	313602323	1874	1887	1887	1874	1157
308	20240807	143700	311432064	1887	1887	1887	1887	8
309	20240807	143600	311416968	1887	1876	1887	1876	1000
310	20240807	143500	309537184	1874	1876	1876	1874	2321
311	20240807	143400	305184777	1876	1876	1876	1876	0
312	20240807	143300	305184777	1876	1876	1876	1876	0
313	20240807	143200	305184777	1876	1877	1877	1876	695
314	20240807	143100	303880847	1887	1887	1887	1887	0
315	20240807	143000	303880847	1887	1887	1887	1887	0
316	20240807	142900	303880847	1887	1887	1887	1887	0
317	20240807	142800	303880847	1887	1887	1887	1887	0
318	20240807	142700	303880847	1887	1887	1887	1887	4
319	20240807	142600	303873299	1888	1888	1888	1888	0
320	20240807	142500	303873299	1888	1888	1888	1888	50
321	20240807	142400	303778899	1876	1877	1877	1876	188
322	20240807	142300	303426024	1890	1890	1890	1890	1
323	20240807	142200	303424134	1890	1890	1890	1890	0
324	20240807	142100	303424134	1890	1890	1890	1890	0
325	20240807	142000	303424134	1890	1890	1890	1890	0
326	20240807	141900	303424134	1890	1890	1890	1890	0
327	20240807	141800	303424134	1890	1890	1890	1890	0
328	20240807	141700	303424134	1890	1890	1890	1890	0
329	20240807	141600	303424134	1890	1890	1890	1890	0
330	20240807	141500	303424134	1890	1890	1890	1890	0
331	20240807	141400	303424134	1890	1877	1890	1877	501
332	20240807	141300	302483744	1882	1882	1882	1877	1971
333	20240807	141200	298774629	1878	1878	1878	1878	157
334	20240807	141100	298479783	1882	1882	1882	1882	2
335	20240807	141000	298476019	1882	1882	1882	1882	2
336	20240807	140900	298472255	1882	1882	1882	1882	0
337	20240807	140800	298472255	1882	1882	1882	1882	0
338	20240807	140700	298472255	1882	1882	1882	1882	0
339	20240807	140600	298472255	1882	1881	1882	1881	1037
340	20240807	140500	296521621	1893	1888	1893	1888	19
341	20240807	140400	296485744	1893	1893	1893	1893	0
342	20240807	140300	296485744	1893	1893	1893	1893	100
343	20240807	140200	296296444	1893	1883	1893	1880	1453
344	20240807	140100	293562375	1895	1895	1895	1895	0
345	20240807	140000	293562375	1895	1895	1895	1895	0
346	20240807	135900	293562375	1895	1884	1895	1884	1051
347	20240807	135800	291582280	1884	1884	1884	1884	0
348	20240807	135700	291582280	1884	1884	1884	1884	0
349	20240807	135600	291582280	1884	1880	1884	1880	71
350	20240807	135500	291448796	1879	1879	1879	1879	484
351	20240807	135400	290539360	1879	1879	1879	1879	300
352	20240807	135300	289975660	1879	1879	1879	1879	0
353	20240807	135200	289975660	1879	1879	1879	1879	0
354	20240807	135100	289975660	1879	1879	1879	1879	0
355	20240807	135000	289975660	1879	1879	1879	1879	301
356	20240807	134900	289410081	1879	1879	1879	1879	0
357	20240807	134800	289410081	1879	1879	1879	1879	0
358	20240807	134700	289410081	1879	1879	1879	1879	0
359	20240807	134600	289410081	1879	1878	1879	1875	1501
360	20240807	134500	286593584	1879	1879	1879	1879	0
361	20240807	134400	286593584	1879	1878	1879	1878	1090
362	20240807	134300	284546554	1879	1879	1879	1879	11
363	20240807	134200	284525885	1882	1882	1882	1882	10
364	20240807	134100	284507065	1878	1878	1878	1878	0
365	20240807	134000	284507065	1878	1878	1878	1878	3
366	20240807	133900	284501431	1877	1877	1877	1877	806
367	20240807	133800	282988569	1877	1877	1877	1877	0
368	20240807	133700	282988569	1877	1877	1877	1877	221
369	20240807	133600	282573752	1878	1878	1878	1878	10
370	20240807	133500	282554972	1877	1879	1879	1877	1351
371	20240807	133400	280018797	1878	1878	1878	1878	0
372	20240807	133300	280018797	1878	1880	1880	1878	33
373	20240807	133200	279956817	1884	1884	1884	1884	0
374	20240807	133100	279956817	1884	1884	1884	1884	0
375	20240807	133000	279956817	1884	1884	1884	1884	0
376	20240807	132900	279956817	1884	1884	1884	1884	0
377	20240807	132800	279956817	1884	1884	1884	1884	0
378	20240807	132700	279956817	1884	1884	1884	1884	0
379	20240807	132600	279956817	1884	1884	1884	1884	697
380	20240807	132500	278643669	1884	1884	1884	1884	0
381	20240807	132400	278643669	1884	1884	1884	1884	0
382	20240807	132300	278643669	1884	1884	1884	1884	0
383	20240807	132200	278643669	1884	1884	1884	1884	0
384	20240807	132100	278643669	1884	1881	1884	1880	725
385	20240807	132000	277280264	1885	1885	1885	1885	0
386	20240807	131900	277280264	1885	1885	1885	1885	0
387	20240807	131800	277280264	1885	1885	1885	1885	10285
388	20240807	131700	257893039	1889	1889	1889	1889	139
389	20240807	131600	257630468	1889	1889	1889	1889	0
390	20240807	131500	257630468	1889	1889	1889	1889	2165
391	20240807	131400	253540783	1889	1889	1889	1889	2334
392	20240807	131300	249131857	1885	1885	1885	1885	0
393	20240807	131200	249131857	1885	1885	1885	1885	0
394	20240807	131100	249131857	1885	1885	1885	1885	0
395	20240807	131000	249131857	1885	1885	1885	1885	0
396	20240807	130900	249131857	1885	1885	1885	1885	0
397	20240807	130800	249131857	1885	1885	1885	1885	298
398	20240807	130700	248570127	1883	1880	1883	1879	551
399	20240807	130600	247534156	1880	1880	1880	1880	0
400	20240807	130500	247534156	1880	1880	1880	1880	180
401	20240807	130400	247195756	1880	1880	1880	1880	0
402	20240807	130300	247195756	1880	1880	1880	1880	161
403	20240807	130200	246893076	1885	1885	1885	1885	3
404	20240807	130100	246887421	1880	1880	1880	1880	0
405	20240807	130000	246887421	1880	1880	1880	1880	50
406	20240807	125900	246793421	1880	1880	1880	1880	10
407	20240807	125800	246774621	1879	1879	1879	1879	0
408	20240807	125700	246774621	1879	1879	1879	1879	0
409	20240807	125600	246774621	1879	1889	1889	1878	3000
410	20240807	125500	241134051	1890	1890	1890	1890	62
411	20240807	125400	241016871	1895	1895	1895	1895	15
412	20240807	125300	240988446	1895	1895	1895	1895	195
413	20240807	125200	240618921	1895	1895	1895	1895	0
414	20240807	125100	240618921	1895	1895	1895	1895	0
415	20240807	125000	240618921	1895	1895	1895	1895	80
416	20240807	124900	240467321	1896	1896	1896	1896	0
417	20240807	124800	240467321	1896	1896	1896	1896	0
418	20240807	124700	240467321	1896	1896	1896	1896	2
419	20240807	124600	240463529	1896	1896	1896	1896	2
420	20240807	124500	240459737	1894	1894	1894	1894	0
421	20240807	124400	240459737	1894	1894	1894	1894	938
422	20240807	124300	238683165	1894	1894	1894	1894	0
423	20240807	124200	238683165	1894	1894	1894	1894	3
424	20240807	124100	238677483	1894	1894	1894	1894	0
425	20240807	124000	238677483	1894	1894	1894	1894	3
426	20240807	123900	238671801	1894	1894	1894	1894	2
427	20240807	123800	238668013	1894	1894	1894	1894	0
428	20240807	123700	238668013	1894	1894	1894	1894	0
429	20240807	123600	238668013	1894	1893	1894	1893	645
430	20240807	123500	237446685	1888	1887	1888	1887	859
431	20240807	123400	235825271	1887	1887	1887	1887	0
432	20240807	123300	235825271	1887	1887	1887	1887	2
433	20240807	123200	235821497	1882	1882	1882	1882	0
434	20240807	123100	235821497	1882	1882	1882	1882	1
435	20240807	123000	235819615	1881	1881	1881	1881	132
436	20240807	122900	235571323	1881	1881	1881	1881	0
437	20240807	122800	235571323	1881	1880	1881	1880	268
438	20240807	122700	235067325	1881	1881	1881	1881	360
439	20240807	122600	234390165	1888	1888	1888	1888	1
440	20240807	122500	234388277	1891	1891	1891	1891	0
441	20240807	122400	234388277	1891	1891	1891	1891	1
442	20240807	122300	234386386	1891	1891	1891	1891	0
443	20240807	122200	234386386	1891	1890	1891	1880	1708
444	20240807	122100	231168158	1881	1881	1881	1881	524
445	20240807	122000	230182514	1890	1890	1890	1890	50
446	20240807	121900	230088014	1891	1890	1891	1881	2013
447	20240807	121800	226300644	1891	1894	1894	1891	506
448	20240807	121700	225342289	1895	1895	1895	1895	0
449	20240807	121600	225342289	1895	1895	1895	1895	0
450	20240807	121500	225342289	1895	1895	1895	1895	0
451	20240807	121400	225342289	1895	1895	1895	1895	19
452	20240807	121300	225306284	1896	1896	1896	1896	0
453	20240807	121200	225306284	1896	1896	1896	1896	0
454	20240807	121100	225306284	1896	1896	1896	1896	0
455	20240807	121000	225306284	1896	1896	1896	1896	0
456	20240807	120900	225306284	1896	1896	1896	1896	0
457	20240807	120800	225306284	1896	1896	1896	1896	0
458	20240807	120700	225306284	1896	1896	1896	1885	1022
459	20240807	120600	223379419	1896	1896	1896	1896	2
460	20240807	120500	223375627	1889	1890	1890	1889	5194
461	20240807	120400	213558977	1895	1895	1895	1895	0
462	20240807	120300	213558977	1895	1895	1895	1895	1
463	20240807	120200	213557082	1895	1895	1895	1895	0
464	20240807	120100	213557082	1895	1895	1895	1895	0
465	20240807	120000	213557082	1895	1895	1895	1895	0
466	20240807	115900	213557082	1895	1895	1895	1895	0
467	20240807	115800	213557082	1895	1895	1896	1895	1039
468	20240807	115700	211588138	1895	1895	1895	1895	99
469	20240807	115600	211400533	1890	1894	1894	1890	9017
470	20240807	115500	194332489	1895	1895	1895	1895	100
471	20240807	115400	194142989	1894	1895	1895	1894	253
472	20240807	115300	193663587	1895	1900	1900	1895	61
473	20240807	115200	193547977	1895	1900	1900	1895	142
474	20240807	115100	193278412	1900	1900	1900	1900	0
475	20240807	115000	193278412	1900	1900	1900	1900	15
476	20240807	114900	193249912	1900	1900	1900	1900	0
477	20240807	114800	193249912	1900	1900	1900	1900	110
478	20240807	114700	193040912	1900	1900	1900	1900	245
479	20240807	114600	192575412	1901	1901	1901	1901	1
480	20240807	114500	192573511	1901	1901	1901	1901	10
481	20240807	114400	192554501	1901	1901	1901	1901	0
482	20240807	114300	192554501	1901	1901	1901	1901	0
483	20240807	114200	192554501	1901	1901	1901	1901	5
484	20240807	114100	192544996	1901	1900	1901	1900	705
485	20240807	114000	191205486	1900	1900	1900	1900	1
486	20240807	113900	191203586	1893	1893	1893	1893	96
487	20240807	113800	191021858	1893	1893	1893	1893	0
488	20240807	113700	191021858	1893	1903	1903	1893	113
489	20240807	113600	190807919	1905	1909	1909	1905	6
490	20240807	113500	190796472	1892	1908	1909	1892	5537
491	20240807	113400	180295362	1909	1909	1909	1909	5
492	20240807	113300	180285817	1904	1909	1909	1904	653
493	20240807	113200	179040221	1909	1908	1909	1908	305
494	20240807	113100	178457977	1907	1904	1907	1904	1335
495	20240807	113000	175914247	1907	1904	1907	1904	2091
496	20240807	112900	171931341	1904	1897	1904	1897	6553
497	20240807	112800	159481653	1896	1892	1896	1892	5000
498	20240807	112700	150009623	1892	1888	1892	1888	3928
499	20240807	112600	142587119	1888	1885	1888	1885	3017
500	20240807	112500	136893432	1885	1885	1885	1885	0
501	20240807	112400	136893432	1885	1885	1885	1885	0
502	20240807	112300	136893432	1885	1885	1885	1885	0
503	20240807	112200	136893432	1885	1889	1889	1885	10400
504	20240807	112100	117287070	1889	1889	1889	1889	0
505	20240807	112000	117287070	1889	1889	1889	1889	19
506	20240807	111900	117251179	1889	1889	1889	1889	80
507	20240807	111800	117100059	1890	1890	1890	1890	0
508	20240807	111700	117100059	1890	1890	1890	1890	1
509	20240807	111600	117098169	1890	1891	1891	1890	500
510	20240807	111500	116153168	1891	1889	1891	1889	277
511	20240807	111400	115629909	1889	1888	1889	1888	701
512	20240807	111300	114306420	1884	1884	1884	1884	1031
513	20240807	111200	112364016	1883	1883	1883	1883	196
514	20240807	111100	111994948	1878	1878	1878	1878	0
515	20240807	111000	111994948	1878	1878	1878	1878	242
516	20240807	110900	111540472	1876	1876	1876	1876	0
517	20240807	110800	111540472	1876	1876	1876	1876	10
518	20240807	110700	111521712	1878	1878	1878	1878	0
519	20240807	110600	111521712	1878	1878	1878	1878	0
520	20240807	110500	111521712	1878	1878	1878	1878	30
521	20240807	110400	111465372	1878	1878	1878	1878	0
522	20240807	110300	111465372	1878	1878	1878	1878	0
523	20240807	110200	111465372	1878	1880	1880	1878	663
524	20240807	110100	110219135	1881	1881	1881	1881	10
525	20240807	110000	110200325	1880	1880	1880	1880	100
526	20240807	105900	110012325	1880	1880	1880	1880	0
527	20240807	105800	110012325	1880	1880	1880	1880	51
528	20240807	105700	109916445	1880	1880	1880	1880	277
529	20240807	105600	109395685	1880	1886	1889	1880	9986
530	20240807	105500	90610796	1886	1880	1886	1880	3723
531	20240807	105400	83603243	1880	1880	1880	1880	186
532	20240807	105300	83253563	1880	1880	1880	1880	321
533	20240807	105200	82650083	1880	1880	1880	1880	50
534	20240807	105100	82556083	1880	1880	1880	1880	230
535	20240807	105000	82123683	1880	1880	1880	1880	0
536	20240807	104900	82123683	1880	1880	1880	1880	200
537	20240807	104800	81747683	1880	1880	1880	1880	200
538	20240807	104700	81371683	1879	1879	1879	1879	265
539	20240807	104600	80873748	1879	1874	1879	1874	256
540	20240807	104500	80392974	1873	1873	1873	1873	0
541	20240807	104400	80392974	1873	1873	1873	1873	0
542	20240807	104300	80392974	1873	1873	1873	1873	0
543	20240807	104200	80392974	1873	1873	1873	1873	0
544	20240807	104100	80392974	1873	1873	1873	1873	0
545	20240807	104000	80392974	1873	1873	1873	1873	0
546	20240807	103900	80392974	1873	1873	1873	1873	0
547	20240807	103800	80392974	1873	1873	1873	1873	51
548	20240807	103700	80297451	1873	1873	1873	1873	0
549	20240807	103600	80297451	1873	1877	1877	1873	1457
550	20240807	103500	77568449	1882	1882	1882	1882	0
551	20240807	103400	77568449	1882	1882	1882	1882	0
552	20240807	103300	77568449	1882	1882	1882	1882	1
553	20240807	103200	77566567	1882	1882	1882	1882	13
554	20240807	103100	77542101	1882	1882	1882	1882	0
555	20240807	103000	77542101	1882	1882	1882	1882	0
556	20240807	102900	77542101	1882	1882	1882	1882	0
557	20240807	102800	77542101	1882	1882	1882	1882	1
558	20240807	102700	77540219	1877	1877	1877	1877	338
559	20240807	102600	76905793	1882	1882	1882	1882	2
560	20240807	102500	76902029	1882	1882	1882	1882	0
561	20240807	102400	76902029	1882	1882	1882	1882	0
562	20240807	102300	76902029	1882	1882	1882	1882	1
563	20240807	102200	76900147	1873	1873	1873	1873	0
564	20240807	102100	76900147	1873	1873	1873	1873	0
565	20240807	102000	76900147	1873	1873	1873	1873	0
566	20240807	101900	76900147	1873	1873	1873	1873	0
567	20240807	101800	76900147	1873	1873	1873	1873	249
568	20240807	101700	76433770	1871	1871	1871	1871	0
569	20240807	101600	76433770	1871	1871	1871	1871	0
570	20240807	101500	76433770	1871	1871	1871	1871	0
571	20240807	101400	76433770	1871	1871	1871	1871	0
572	20240807	101300	76433770	1871	1871	1871	1871	0
573	20240807	101200	76433770	1871	1871	1871	1871	0
574	20240807	101100	76433770	1871	1871	1871	1871	0
575	20240807	101000	76433770	1871	1871	1871	1871	200
576	20240807	100900	76059570	1871	1871	1871	1871	0
577	20240807	100800	76059570	1871	1871	1871	1871	152
578	20240807	100700	75775178	1869	1869	1869	1869	0
579	20240807	100600	75775178	1869	1867	1869	1867	177
580	20240807	100500	75444542	1857	1857	1857	1857	151
581	20240807	100400	75164135	1867	1867	1867	1867	1
582	20240807	100300	75162268	1856	1857	1857	1856	852
583	20240807	100200	73580814	1869	1869	1869	1869	10
584	20240807	100100	73562124	1869	1869	1869	1856	853
585	20240807	100000	71978930	1856	1856	1856	1856	200
586	20240807	095900	71607730	1856	1863	1863	1856	318
587	20240807	095800	71015422	1863	1860	1863	1860	210
588	20240807	095700	70624222	1860	1873	1873	1860	4823
589	20240807	095600	61649570	1866	1866	1866	1866	313
590	20240807	095500	61065512	1875	1875	1875	1875	325
591	20240807	095400	60456137	1876	1877	1877	1876	854
592	20240807	095300	58853181	1877	1877	1877	1877	50
593	20240807	095200	58759331	1880	1880	1880	1880	0
594	20240807	095100	58759331	1880	1880	1880	1880	0
595	20240807	095000	58759331	1880	1880	1880	1880	112
596	20240807	094900	58548771	1866	1866	1866	1866	100
597	20240807	094800	58362171	1866	1866	1866	1866	154
598	20240807	094700	58074807	1872	1872	1872	1872	0
599	20240807	094600	58074807	1872	1876	1876	1872	2411
600	20240807	094500	53555641	1877	1877	1877	1876	3056
601	20240807	094400	47819895	1877	1877	1877	1877	220
602	20240807	094300	47406955	1877	1878	1878	1877	1173
603	20240807	094200	45205134	1877	1877	1877	1877	0
604	20240807	094100	45205134	1877	1877	1877	1877	0
605	20240807	094000	45205134	1877	1883	1883	1877	2643
606	20240807	093900	40238076	1883	1884	1884	1883	330
607	20240807	093800	39616585	1884	1884	1884	1884	263
608	20240807	093700	39121093	1884	1884	1884	1884	0
609	20240807	093600	39121093	1884	1878	1884	1877	716
610	20240807	093500	37776495	1885	1878	1885	1878	101
611	20240807	093400	37586810	1886	1886	1886	1886	0
612	20240807	093300	37586810	1886	1885	1886	1885	33
613	20240807	093200	37524594	1886	1886	1886	1886	277
614	20240807	093100	37002172	1886	1886	1886	1886	1
615	20240807	093000	37000286	1886	1887	1887	1886	9
616	20240807	092900	36983307	1876	1876	1876	1876	0
617	20240807	092800	36983307	1876	1876	1876	1876	77
618	20240807	092700	36838855	1876	1876	1876	1876	7
619	20240807	092600	36825723	1876	1876	1876	1876	0
620	20240807	092500	36825723	1876	1890	1890	1876	240
621	20240807	092400	36374896	1890	1880	1890	1875	570
622	20240807	092300	35304498	1890	1890	1890	1890	10
623	20240807	092200	35285598	1890	1890	1890	1890	4
624	20240807	092100	35278038	1893	1893	1893	1893	50
625	20240807	092000	35183388	1893	1890	1893	1880	140
626	20240807	091900	34918556	1890	1890	1890	1890	107
627	20240807	091800	34716326	1890	1890	1890	1890	5
628	20240807	091700	34706876	1890	1890	1890	1890	5
629	20240807	091600	34697426	1890	1890	1890	1890	3
630	20240807	091500	34691756	1890	1889	1890	1889	2003
631	20240807	091400	30907089	1889	1889	1889	1889	1004
632	20240807	091300	29010533	1888	1886	1888	1886	400
633	20240807	091200	28255723	1888	1881	1888	1881	433
634	20240807	091100	27440039	1874	1880	1880	1874	6
635	20240807	091000	27428765	1881	1880	1881	1880	2402
636	20240807	090900	22913004	1880	1880	1880	1880	1646
637	20240807	090800	19818524	1882	1882	1882	1882	100
638	20240807	090700	19630324	1883	1885	1885	1883	103
639	20240807	090600	19436369	1885	1884	1887	1865	1189
640	20240807	090500	17211952	1884	1881	1884	1881	552
641	20240807	090400	16173175	1881	1881	1881	1881	3
642	20240807	090300	16167532	1881	1861	1881	1861	1003
643	20240807	090200	14300891	1861	1862	1862	1861	1096
644	20240807	090100	12261139	1890	1898	1898	1890	650
645	20240807	090000	11031839	1898	1870	1898	1860	5617