KissMeData/066980/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	194200	150760785	1881	1881	1881	1881	1229
3	20240813	194100	150760785	1881	1881	1881	1881	0
4	20240813	194000	150760785	1881	1881	1881	1881	0
5	20240813	193900	150760785	1881	1881	1881	1881	0
6	20240813	193800	150760785	1881	1881	1881	1881	0
7	20240813	193700	150760785	1881	1881	1881	1881	0
8	20240813	193600	150760785	1881	1881	1881	1881	0
9	20240813	193500	150760785	1881	1881	1881	1881	0
10	20240813	193400	150760785	1881	1881	1881	1881	0
11	20240813	193300	150760785	1881	1881	1881	1881	0
12	20240813	193200	150760785	1881	1881	1881	1881	0
13	20240813	193100	150760785	1881	1881	1881	1881	0
14	20240813	193000	150760785	1881	1881	1881	1881	0
15	20240813	192900	150760785	1881	1881	1881	1881	0
16	20240813	192800	150760785	1881	1881	1881	1881	0
17	20240813	192700	150760785	1881	1881	1881	1881	0
18	20240813	192600	150760785	1881	1881	1881	1881	0
19	20240813	192500	150760785	1881	1881	1881	1881	0
20	20240813	192400	150760785	1881	1881	1881	1881	0
21	20240813	192300	150760785	1881	1881	1881	1881	0
22	20240813	192200	150760785	1881	1881	1881	1881	0
23	20240813	192100	150760785	1881	1881	1881	1881	0
24	20240813	192000	150760785	1881	1881	1881	1881	0
25	20240813	191900	150760785	1881	1881	1881	1881	0
26	20240813	191800	150760785	1881	1881	1881	1881	0
27	20240813	191700	150760785	1881	1881	1881	1881	0
28	20240813	191600	150760785	1881	1881	1881	1881	0
29	20240813	191500	150760785	1881	1881	1881	1881	0
30	20240813	191400	150760785	1881	1881	1881	1881	0
31	20240813	191300	150760785	1881	1881	1881	1881	0
32	20240813	191200	150760785	1881	1881	1881	1881	1229
33	20240813	191100	150760785	1881	1881	1881	1881	0
34	20240813	191000	150760785	1881	1881	1881	1881	0
35	20240813	190900	150760785	1881	1881	1881	1881	0
36	20240813	190800	150760785	1881	1881	1881	1881	0
37	20240813	190700	150760785	1881	1881	1881	1881	0
38	20240813	190600	150760785	1881	1881	1881	1881	0
39	20240813	190500	150760785	1881	1881	1881	1881	0
40	20240813	190400	150760785	1881	1881	1881	1881	0
41	20240813	190300	150760785	1881	1881	1881	1881	0
42	20240813	190200	150760785	1881	1881	1881	1881	0
43	20240813	190100	150760785	1881	1881	1881	1881	0
44	20240813	190000	150760785	1881	1881	1881	1881	0
45	20240813	185900	150760785	1881	1881	1881	1881	0
46	20240813	185800	150760785	1881	1881	1881	1881	0
47	20240813	185700	150760785	1881	1881	1881	1881	0
48	20240813	185600	150760785	1881	1881	1881	1881	0
49	20240813	185500	150760785	1881	1881	1881	1881	0
50	20240813	185400	150760785	1881	1881	1881	1881	0
51	20240813	185300	150760785	1881	1881	1881	1881	0
52	20240813	185200	150760785	1881	1881	1881	1881	0
53	20240813	185100	150760785	1881	1881	1881	1881	0
54	20240813	185000	150760785	1881	1881	1881	1881	0
55	20240813	184900	150760785	1881	1881	1881	1881	0
56	20240813	184800	150760785	1881	1881	1881	1881	0
57	20240813	184700	150760785	1881	1881	1881	1881	0
58	20240813	184600	150760785	1881	1881	1881	1881	0
59	20240813	184500	150760785	1881	1881	1881	1881	0
60	20240813	184400	150760785	1881	1881	1881	1881	0
61	20240813	184300	150760785	1881	1881	1881	1881	0
62	20240813	184200	150760785	1881	1881	1881	1881	1229
63	20240813	184100	150760785	1881	1881	1881	1881	0
64	20240813	184000	150760785	1881	1881	1881	1881	0
65	20240813	183900	150760785	1881	1881	1881	1881	0
66	20240813	183800	150760785	1881	1881	1881	1881	0
67	20240813	183700	150760785	1881	1881	1881	1881	0
68	20240813	183600	150760785	1881	1881	1881	1881	0
69	20240813	183500	150760785	1881	1881	1881	1881	0
70	20240813	183400	150760785	1881	1881	1881	1881	0
71	20240813	183300	150760785	1881	1881	1881	1881	0
72	20240813	183200	150760785	1881	1881	1881	1881	0
73	20240813	183100	150760785	1881	1881	1881	1881	0
74	20240813	183000	150760785	1881	1881	1881	1881	0
75	20240813	182900	150760785	1881	1881	1881	1881	0
76	20240813	182800	150760785	1881	1881	1881	1881	0
77	20240813	182700	150760785	1881	1881	1881	1881	0
78	20240813	182600	150760785	1881	1881	1881	1881	0
79	20240813	182500	150760785	1881	1881	1881	1881	0
80	20240813	182400	150760785	1881	1881	1881	1881	0
81	20240813	182300	150760785	1881	1881	1881	1881	0
82	20240813	182200	150760785	1881	1881	1881	1881	0
83	20240813	182100	150760785	1881	1881	1881	1881	0
84	20240813	182000	150760785	1881	1881	1881	1881	0
85	20240813	181900	150760785	1881	1881	1881	1881	0
86	20240813	181800	150760785	1881	1881	1881	1881	0
87	20240813	181700	150760785	1881	1881	1881	1881	0
88	20240813	181600	150760785	1881	1881	1881	1881	0
89	20240813	181500	150760785	1881	1881	1881	1881	0
90	20240813	181400	150760785	1881	1881	1881	1881	0
91	20240813	181300	150760785	1881	1881	1881	1881	0
92	20240813	181200	150760785	1881	1881	1881	1881	1229
93	20240813	181100	150760785	1881	1881	1881	1881	0
94	20240813	181000	150760785	1881	1881	1881	1881	0
95	20240813	180900	150760785	1881	1881	1881	1881	0
96	20240813	180800	150760785	1881	1881	1881	1881	0
97	20240813	180700	150760785	1881	1881	1881	1881	0
98	20240813	180600	150760785	1881	1881	1881	1881	0
99	20240813	180500	150760785	1881	1881	1881	1881	0
100	20240813	180400	150760785	1881	1881	1881	1881	0
101	20240813	180300	150760785	1881	1881	1881	1881	0
102	20240813	180200	150760785	1881	1881	1881	1881	0
103	20240813	180100	150760785	1881	1881	1881	1881	0
104	20240813	180000	150760785	1881	1881	1881	1881	0
105	20240813	175900	150760785	1881	1881	1881	1881	0
106	20240813	175800	150760785	1881	1881	1881	1881	0
107	20240813	175700	150760785	1881	1881	1881	1881	0
108	20240813	175600	150760785	1881	1881	1881	1881	0
109	20240813	175500	150760785	1881	1881	1881	1881	0
110	20240813	175400	150760785	1881	1881	1881	1881	0
111	20240813	175300	150760785	1881	1881	1881	1881	0
112	20240813	175200	150760785	1881	1881	1881	1881	0
113	20240813	175100	150760785	1881	1881	1881	1881	0
114	20240813	175000	150760785	1881	1881	1881	1881	0
115	20240813	174900	150760785	1881	1881	1881	1881	0
116	20240813	174800	150760785	1881	1881	1881	1881	0
117	20240813	174700	150760785	1881	1881	1881	1881	0
118	20240813	174600	150760785	1881	1881	1881	1881	0
119	20240813	174500	150760785	1881	1881	1881	1881	0
120	20240813	174400	150760785	1881	1881	1881	1881	0
121	20240813	174300	150760785	1881	1881	1881	1881	0
122	20240813	174200	150760785	1881	1881	1881	1881	1229
123	20240813	174100	150760785	1881	1881	1881	1881	0
124	20240813	174000	150760785	1881	1881	1881	1881	0
125	20240813	173900	150760785	1881	1881	1881	1881	0
126	20240813	173800	150760785	1881	1881	1881	1881	0
127	20240813	173700	150760785	1881	1881	1881	1881	0
128	20240813	173600	150760785	1881	1881	1881	1881	0
129	20240813	173500	150760785	1881	1881	1881	1881	0
130	20240813	173400	150760785	1881	1881	1881	1881	0
131	20240813	173300	150760785	1881	1881	1881	1881	0
132	20240813	173200	150760785	1881	1881	1881	1881	0
133	20240813	173100	150760785	1881	1881	1881	1881	0
134	20240813	173000	150760785	1881	1881	1881	1881	0
135	20240813	172900	150760785	1881	1881	1881	1881	0
136	20240813	172800	150760785	1881	1881	1881	1881	0
137	20240813	172700	150760785	1881	1881	1881	1881	0
138	20240813	172600	150760785	1881	1881	1881	1881	0
139	20240813	172500	150760785	1881	1881	1881	1881	0
140	20240813	172400	150760785	1881	1881	1881	1881	0
141	20240813	172300	150760785	1881	1881	1881	1881	0
142	20240813	172200	150760785	1881	1881	1881	1881	0
143	20240813	172100	150760785	1881	1881	1881	1881	0
144	20240813	172000	150760785	1881	1881	1881	1881	0
145	20240813	171900	150760785	1881	1881	1881	1881	0
146	20240813	171800	150760785	1881	1881	1881	1881	0
147	20240813	171700	150760785	1881	1881	1881	1881	0
148	20240813	171600	150760785	1881	1881	1881	1881	0
149	20240813	171500	150760785	1881	1881	1881	1881	0
150	20240813	171400	150760785	1881	1881	1881	1881	0
151	20240813	171300	150760785	1881	1881	1881	1881	0
152	20240813	171200	150760785	1881	1881	1881	1881	1229
153	20240813	171100	150760785	1881	1881	1881	1881	0
154	20240813	171000	150760785	1881	1881	1881	1881	0
155	20240813	170900	150760785	1881	1881	1881	1881	0
156	20240813	170800	150760785	1881	1881	1881	1881	0
157	20240813	170700	150760785	1881	1881	1881	1881	0
158	20240813	170600	150760785	1881	1881	1881	1881	0
159	20240813	170500	150760785	1881	1881	1881	1881	0
160	20240813	170400	150760785	1881	1881	1881	1881	0
161	20240813	170300	150760785	1881	1881	1881	1881	0
162	20240813	170200	150760785	1881	1881	1881	1881	0
163	20240813	170100	150760785	1881	1881	1881	1881	0
164	20240813	170000	150760785	1881	1881	1881	1881	0
165	20240813	165900	150760785	1881	1881	1881	1881	0
166	20240813	165800	150760785	1881	1881	1881	1881	0
167	20240813	165700	150760785	1881	1881	1881	1881	0
168	20240813	165600	150760785	1881	1881	1881	1881	0
169	20240813	165500	150760785	1881	1881	1881	1881	0
170	20240813	165400	150760785	1881	1881	1881	1881	0
171	20240813	165300	150760785	1881	1881	1881	1881	0
172	20240813	165200	150760785	1881	1881	1881	1881	0
173	20240813	165100	150760785	1881	1881	1881	1881	0
174	20240813	165000	150760785	1881	1881	1881	1881	0
175	20240813	164900	150760785	1881	1881	1881	1881	0
176	20240813	164800	150760785	1881	1881	1881	1881	0
177	20240813	164700	150760785	1881	1881	1881	1881	0
178	20240813	164600	150760785	1881	1881	1881	1881	0
179	20240813	164500	150760785	1881	1881	1881	1881	0
180	20240813	164400	150760785	1881	1881	1881	1881	0
181	20240813	164300	150760785	1881	1881	1881	1881	0
182	20240813	164200	150760785	1881	1881	1881	1881	1229
183	20240813	164100	150760785	1881	1881	1881	1881	0
184	20240813	164000	150760785	1881	1881	1881	1881	0
185	20240813	163900	150760785	1881	1881	1881	1881	0
186	20240813	163800	150760785	1881	1881	1881	1881	0
187	20240813	163700	150760785	1881	1881	1881	1881	0
188	20240813	163600	150760785	1881	1881	1881	1881	0
189	20240813	163500	150760785	1881	1881	1881	1881	0
190	20240813	163400	150760785	1881	1881	1881	1881	0
191	20240813	163300	150760785	1881	1881	1881	1881	0
192	20240813	163200	150760785	1881	1881	1881	1881	0
193	20240813	163100	150760785	1881	1881	1881	1881	0
194	20240813	163000	150760785	1881	1881	1881	1881	0
195	20240813	162900	150760785	1881	1881	1881	1881	0
196	20240813	162800	150760785	1881	1881	1881	1881	0
197	20240813	162700	150760785	1881	1881	1881	1881	0
198	20240813	162600	150760785	1881	1881	1881	1881	0
199	20240813	162500	150760785	1881	1881	1881	1881	0
200	20240813	162400	150760785	1881	1881	1881	1881	0
201	20240813	162300	150760785	1881	1881	1881	1881	0
202	20240813	162200	150760785	1881	1881	1881	1881	0
203	20240813	162100	150760785	1881	1881	1881	1881	0
204	20240813	162000	150760785	1881	1881	1881	1881	0
205	20240813	161900	150760785	1881	1881	1881	1881	0
206	20240813	161800	150760785	1881	1881	1881	1881	0
207	20240813	161700	150760785	1881	1881	1881	1881	0
208	20240813	161600	150760785	1881	1881	1881	1881	0
209	20240813	161500	150760785	1881	1881	1881	1881	0
210	20240813	161400	150760785	1881	1881	1881	1881	0
211	20240813	161300	150760785	1881	1881	1881	1881	0
212	20240813	161200	150760785	1881	1881	1881	1881	1229
213	20240813	161100	150760785	1881	1881	1881	1881	0
214	20240813	161000	150760785	1881	1881	1881	1881	0
215	20240813	160900	150760785	1881	1881	1881	1881	0
216	20240813	160800	150760785	1881	1881	1881	1881	0
217	20240813	160700	150760785	1881	1881	1881	1881	0
218	20240813	160600	150760785	1881	1881	1881	1881	0
219	20240813	160500	150760785	1881	1881	1881	1881	0
220	20240813	160400	150760785	1881	1881	1881	1881	0
221	20240813	160300	150760785	1881	1881	1881	1881	0
222	20240813	160200	150760785	1881	1881	1881	1881	0
223	20240813	160100	150760785	1881	1881	1881	1881	0
224	20240813	160000	150760785	1881	1881	1881	1881	0
225	20240813	155900	150760785	1881	1881	1881	1881	0
226	20240813	155800	150760785	1881	1881	1881	1881	0
227	20240813	155700	150760785	1881	1881	1881	1881	0
228	20240813	155600	150760785	1881	1881	1881	1881	0
229	20240813	155500	150760785	1881	1881	1881	1881	0
230	20240813	155400	150760785	1881	1881	1881	1881	0
231	20240813	155300	150760785	1881	1881	1881	1881	0
232	20240813	155200	150760785	1881	1881	1881	1881	0
233	20240813	155100	150760785	1881	1881	1881	1881	0
234	20240813	155000	150760785	1881	1881	1881	1881	0
235	20240813	154900	150760785	1881	1881	1881	1881	0
236	20240813	154800	150760785	1881	1881	1881	1881	0
237	20240813	154700	150760785	1881	1881	1881	1881	0
238	20240813	154600	150760785	1881	1881	1881	1881	0
239	20240813	154500	150760785	1881	1881	1881	1881	0
240	20240813	154400	150760785	1881	1881	1881	1881	0
241	20240813	154300	150760785	1881	1881	1881	1881	0
242	20240813	154200	150760785	1881	1881	1881	1881	1229
243	20240813	154100	150760785	1881	1881	1881	1881	0
244	20240813	154000	150760785	1881	1881	1881	1881	0
245	20240813	153900	150760785	1881	1881	1881	1881	0
246	20240813	153800	150760785	1881	1881	1881	1881	0
247	20240813	153700	150760785	1881	1881	1881	1881	0
248	20240813	153600	150760785	1881	1881	1881	1881	0
249	20240813	153500	150760785	1881	1881	1881	1881	0
250	20240813	153400	150760785	1881	1881	1881	1881	0
251	20240813	153300	150760785	1881	1881	1881	1881	0
252	20240813	153200	150760785	1881	1881	1881	1881	0
253	20240813	153100	150760785	1881	1881	1881	1881	0
254	20240813	153000	150760785	1881	1881	1881	1881	1229
255	20240813	152900	148449036	1871	1871	1871	1871	0
256	20240813	152800	148449036	1871	1871	1871	1871	0
257	20240813	152700	148449036	1871	1871	1871	1871	0
258	20240813	152600	148449036	1871	1871	1871	1871	0
259	20240813	152500	148449036	1871	1871	1871	1871	0
260	20240813	152400	148449036	1871	1871	1871	1871	0
261	20240813	152300	148449036	1871	1871	1871	1871	0
262	20240813	152200	148449036	1871	1871	1871	1871	0
263	20240813	152100	148449036	1871	1871	1871	1871	0
264	20240813	152000	148449036	1871	1871	1871	1871	0
265	20240813	151900	148449036	1871	1874	1874	1871	135
266	20240813	151800	148196241	1874	1880	1880	1874	275
267	20240813	151700	147680819	1881	1881	1881	1881	0
268	20240813	151600	147680819	1881	1881	1881	1881	0
269	20240813	151500	147680819	1881	1881	1881	1881	18
270	20240813	151400	147646961	1884	1884	1884	1884	0
271	20240813	151300	147646961	1884	1884	1884	1884	0
272	20240813	151200	147646961	1884	1884	1884	1884	0
273	20240813	151100	147646961	1884	1884	1884	1884	0
274	20240813	151000	147646961	1884	1884	1884	1884	0
275	20240813	150900	147646961	1884	1884	1884	1884	33
276	20240813	150800	147584789	1885	1885	1885	1885	0
277	20240813	150700	147584789	1885	1885	1885	1885	20
278	20240813	150600	147547089	1886	1886	1886	1886	0
279	20240813	150500	147547089	1886	1886	1886	1886	10
280	20240813	150400	147528229	1874	1874	1874	1874	203
281	20240813	150300	147147807	1874	1874	1874	1874	20
282	20240813	150200	147110327	1887	1887	1887	1887	1
283	20240813	150100	147108440	1890	1890	1890	1890	0
284	20240813	150000	147108440	1890	1890	1890	1890	0
285	20240813	145900	147108440	1890	1890	1890	1890	0
286	20240813	145800	147108440	1890	1890	1890	1890	1
287	20240813	145700	147106550	1890	1890	1890	1890	0
288	20240813	145600	147106550	1890	1890	1890	1890	0
289	20240813	145500	147106550	1890	1890	1890	1890	233
290	20240813	145400	146666180	1891	1891	1891	1891	0
291	20240813	145300	146666180	1891	1871	1891	1871	74
292	20240813	145200	146527543	1871	1871	1871	1871	1
293	20240813	145100	146525672	1869	1868	1869	1868	213
294	20240813	145000	146127690	1868	1868	1868	1868	600
295	20240813	144900	145006890	1863	1863	1863	1863	0
296	20240813	144800	145006890	1863	1863	1863	1863	1
297	20240813	144700	145005027	1863	1863	1863	1863	0
298	20240813	144600	145005027	1863	1863	1863	1863	0
299	20240813	144500	145005027	1863	1863	1863	1863	0
300	20240813	144400	145005027	1863	1863	1863	1863	0
301	20240813	144300	145005027	1863	1867	1867	1863	1408
302	20240813	144200	142381216	1868	1867	1868	1867	539
303	20240813	144100	141374368	1868	1868	1868	1868	0
304	20240813	144000	141374368	1868	1868	1868	1868	500
305	20240813	143900	140440368	1869	1869	1869	1869	0
306	20240813	143800	140440368	1869	1869	1869	1869	0
307	20240813	143700	140440368	1869	1869	1869	1869	0
308	20240813	143600	140440368	1869	1869	1869	1869	0
309	20240813	143500	140440368	1869	1869	1869	1869	155
310	20240813	143400	140150673	1869	1869	1869	1869	0
311	20240813	143300	140150673	1869	1869	1869	1869	1900
312	20240813	143200	136599573	1870	1870	1870	1870	0
313	20240813	143100	136599573	1870	1870	1870	1870	0
314	20240813	143000	136599573	1870	1870	1870	1870	0
315	20240813	142900	136599573	1870	1870	1870	1870	0
316	20240813	142800	136599573	1870	1870	1870	1870	0
317	20240813	142700	136599573	1870	1870	1870	1870	0
318	20240813	142600	136599573	1870	1870	1870	1870	0
319	20240813	142500	136599573	1870	1870	1870	1870	0
320	20240813	142400	136599573	1870	1870	1870	1870	0
321	20240813	142300	136599573	1870	1870	1870	1870	0
322	20240813	142200	136599573	1870	1870	1870	1870	0
323	20240813	142100	136599573	1870	1870	1870	1870	0
324	20240813	142000	136599573	1870	1870	1870	1870	2
325	20240813	141900	136595833	1872	1872	1872	1872	0
326	20240813	141800	136595833	1872	1872	1872	1872	0
327	20240813	141700	136595833	1872	1872	1872	1872	0
328	20240813	141600	136595833	1872	1872	1872	1872	0
329	20240813	141500	136595833	1872	1872	1872	1872	0
330	20240813	141400	136595833	1872	1872	1872	1872	0
331	20240813	141300	136595833	1872	1872	1872	1872	4
332	20240813	141200	136588345	1871	1871	1871	1871	0
333	20240813	141100	136588345	1871	1871	1871	1871	0
334	20240813	141000	136588345	1871	1871	1871	1871	3000
335	20240813	140900	130975345	1871	1871	1871	1871	0
336	20240813	140800	130975345	1871	1871	1871	1871	0
337	20240813	140700	130975345	1871	1871	1871	1871	0
338	20240813	140600	130975345	1871	1873	1873	1864	800
339	20240813	140500	129482654	1873	1873	1873	1873	120
340	20240813	140400	129257894	1867	1867	1867	1867	150
341	20240813	140300	128977844	1867	1867	1867	1867	1
342	20240813	140200	128975977	1873	1873	1873	1873	0
343	20240813	140100	128975977	1873	1873	1873	1873	45
344	20240813	140000	128891692	1873	1873	1873	1873	0
345	20240813	135900	128891692	1873	1873	1873	1873	1
346	20240813	135800	128889819	1867	1867	1867	1867	0
347	20240813	135700	128889819	1867	1867	1867	1867	0
348	20240813	135600	128889819	1867	1867	1867	1867	0
349	20240813	135500	128889819	1867	1867	1867	1867	0
350	20240813	135400	128889819	1867	1867	1867	1867	572
351	20240813	135300	127821895	1867	1868	1868	1867	6386
352	20240813	135200	115893003	1870	1870	1870	1870	0
353	20240813	135100	115893003	1870	1870	1870	1870	0
354	20240813	135000	115893003	1870	1870	1870	1870	0
355	20240813	134900	115893003	1870	1870	1870	1870	0
356	20240813	134800	115893003	1870	1870	1870	1870	0
357	20240813	134700	115893003	1870	1870	1870	1870	0
358	20240813	134600	115893003	1870	1870	1870	1870	656
359	20240813	134500	114666283	1868	1868	1868	1868	0
360	20240813	134400	114666283	1868	1868	1868	1868	707
361	20240813	134300	113345607	1868	1868	1868	1868	500
362	20240813	134200	112411607	1866	1866	1866	1866	117
363	20240813	134100	112193285	1869	1869	1869	1869	0
364	20240813	134000	112193285	1869	1869	1869	1869	0
365	20240813	133900	112193285	1869	1869	1869	1869	0
366	20240813	133800	112193285	1869	1869	1869	1869	0
367	20240813	133700	112193285	1869	1869	1869	1869	94
368	20240813	133600	112017599	1869	1869	1869	1869	0
369	20240813	133500	112017599	1869	1869	1869	1869	45
370	20240813	133400	111933494	1871	1871	1871	1871	0
371	20240813	133300	111933494	1871	1871	1871	1871	0
372	20240813	133200	111933494	1871	1871	1871	1871	0
373	20240813	133100	111933494	1871	1871	1871	1871	0
374	20240813	133000	111933494	1871	1871	1871	1871	0
375	20240813	132900	111933494	1871	1871	1871	1871	1
376	20240813	132800	111931623	1872	1872	1872	1872	0
377	20240813	132700	111931623	1872	1872	1872	1872	0
378	20240813	132600	111931623	1872	1872	1872	1872	0
379	20240813	132500	111931623	1872	1872	1872	1872	0
380	20240813	132400	111931623	1872	1872	1872	1872	1
381	20240813	132300	111929751	1867	1867	1867	1867	0
382	20240813	132200	111929751	1867	1867	1867	1867	10
383	20240813	132100	111911081	1867	1869	1869	1867	266
384	20240813	132000	111413939	1878	1878	1878	1878	0
385	20240813	131900	111413939	1878	1878	1878	1878	0
386	20240813	131800	111413939	1878	1878	1878	1878	50
387	20240813	131700	111320039	1878	1878	1878	1878	0
388	20240813	131600	111320039	1878	1878	1878	1878	5
389	20240813	131500	111310649	1870	1870	1870	1870	0
390	20240813	131400	111310649	1870	1870	1870	1870	0
391	20240813	131300	111310649	1870	1870	1870	1870	1000
392	20240813	131200	109440649	1870	1882	1882	1869	2000
393	20240813	131100	105700184	1889	1889	1889	1889	2
394	20240813	131000	105696406	1890	1890	1890	1890	0
395	20240813	130900	105696406	1890	1890	1890	1890	0
396	20240813	130800	105696406	1890	1890	1890	1890	0
397	20240813	130700	105696406	1890	1880	1890	1880	18
398	20240813	130600	105662526	1881	1881	1881	1881	0
399	20240813	130500	105662526	1881	1881	1881	1881	1
400	20240813	130400	105660645	1891	1891	1891	1891	0
401	20240813	130300	105660645	1891	1891	1891	1891	0
402	20240813	130200	105660645	1891	1891	1891	1891	0
403	20240813	130100	105660645	1891	1891	1891	1891	1399
404	20240813	130000	103015136	1891	1891	1891	1891	0
405	20240813	125900	103015136	1891	1891	1891	1891	5
406	20240813	125800	103005681	1895	1895	1895	1895	0
407	20240813	125700	103005681	1895	1895	1895	1895	0
408	20240813	125600	103005681	1895	1895	1895	1895	1
409	20240813	125500	103003786	1896	1896	1896	1896	0
410	20240813	125400	103003786	1896	1896	1896	1896	0
411	20240813	125300	103003786	1896	1896	1896	1896	10
412	20240813	125200	102984826	1897	1897	1897	1897	0
413	20240813	125100	102984826	1897	1886	1897	1886	213
414	20240813	125000	102583064	1899	1899	1899	1899	0
415	20240813	124900	102583064	1899	1886	1899	1886	967
416	20240813	124800	100759289	1886	1886	1886	1886	0
417	20240813	124700	100759289	1886	1886	1886	1886	0
418	20240813	124600	100759289	1886	1886	1886	1886	0
419	20240813	124500	100759289	1886	1886	1886	1886	0
420	20240813	124400	100759289	1886	1886	1886	1886	0
421	20240813	124300	100759289	1886	1886	1886	1886	8
422	20240813	124200	100744201	1886	1886	1886	1886	0
423	20240813	124100	100744201	1886	1886	1886	1886	0
424	20240813	124000	100744201	1886	1886	1886	1886	0
425	20240813	123900	100744201	1886	1886	1886	1886	40
426	20240813	123800	100668761	1886	1886	1886	1886	0
427	20240813	123700	100668761	1886	1886	1886	1886	0
428	20240813	123600	100668761	1886	1886	1886	1886	1
429	20240813	123500	100666875	1885	1885	1885	1885	1591
430	20240813	123400	97667840	1885	1885	1885	1885	0
431	20240813	123300	97667840	1885	1883	1885	1875	324
432	20240813	123200	97059740	1883	1883	1883	1883	106
433	20240813	123100	96860142	1883	1883	1883	1883	0
434	20240813	123000	96860142	1883	1883	1883	1883	0
435	20240813	122900	96860142	1883	1883	1883	1883	1
436	20240813	122800	96858259	1877	1877	1877	1877	0
437	20240813	122700	96858259	1877	1877	1877	1877	0
438	20240813	122600	96858259	1877	1877	1877	1877	0
439	20240813	122500	96858259	1877	1875	1877	1875	1369
440	20240813	122400	94290650	1870	1870	1870	1870	0
441	20240813	122300	94290650	1870	1870	1870	1870	0
442	20240813	122200	94290650	1870	1870	1870	1870	2
443	20240813	122100	94286910	1875	1875	1875	1875	0
444	20240813	122000	94286910	1875	1875	1875	1875	0
445	20240813	121900	94286910	1875	1875	1875	1875	0
446	20240813	121800	94286910	1875	1875	1875	1875	4
447	20240813	121700	94279410	1875	1875	1875	1875	0
448	20240813	121600	94279410	1875	1875	1875	1875	0
449	20240813	121500	94279410	1875	1875	1875	1875	0
450	20240813	121400	94279410	1875	1875	1875	1875	0
451	20240813	121300	94279410	1875	1875	1875	1875	0
452	20240813	121200	94279410	1875	1875	1875	1875	1
453	20240813	121100	94277535	1875	1875	1875	1875	1
454	20240813	121000	94275660	1869	1869	1869	1869	1
455	20240813	120900	94273791	1869	1869	1869	1869	4
456	20240813	120800	94266315	1868	1868	1868	1868	0
457	20240813	120700	94266315	1868	1868	1868	1868	0
458	20240813	120600	94266315	1868	1868	1868	1868	0
459	20240813	120500	94266315	1868	1868	1868	1868	0
460	20240813	120400	94266315	1868	1868	1868	1868	0
461	20240813	120300	94266315	1868	1867	1868	1867	1096
462	20240813	120200	92219050	1867	1866	1867	1866	20
463	20240813	120100	92181727	1864	1864	1864	1864	0
464	20240813	120000	92181727	1864	1864	1864	1864	0
465	20240813	115900	92181727	1864	1864	1864	1864	1
466	20240813	115800	92179863	1863	1863	1863	1863	531
467	20240813	115700	91190610	1864	1864	1864	1864	0
468	20240813	115600	91190610	1864	1864	1864	1864	0
469	20240813	115500	91190610	1864	1864	1864	1864	0
470	20240813	115400	91190610	1864	1864	1864	1864	0
471	20240813	115300	91190610	1864	1864	1864	1864	0
472	20240813	115200	91190610	1864	1864	1864	1864	2
473	20240813	115100	91186882	1865	1865	1865	1865	0
474	20240813	115000	91186882	1865	1865	1865	1865	0
475	20240813	114900	91186882	1865	1865	1865	1865	0
476	20240813	114800	91186882	1865	1865	1865	1865	1
477	20240813	114700	91185017	1865	1865	1865	1865	0
478	20240813	114600	91185017	1865	1865	1865	1865	0
479	20240813	114500	91185017	1865	1865	1865	1865	0
480	20240813	114400	91185017	1865	1865	1865	1865	0
481	20240813	114300	91185017	1865	1865	1865	1865	100
482	20240813	114200	90998517	1864	1864	1864	1864	0
483	20240813	114100	90998517	1864	1864	1864	1864	10
484	20240813	114000	90979877	1862	1862	1862	1862	0
485	20240813	113900	90979877	1862	1862	1862	1862	2405
486	20240813	113800	86501767	1862	1862	1862	1862	0
487	20240813	113700	86501767	1862	1862	1862	1862	0
488	20240813	113600	86501767	1862	1868	1868	1862	1560
489	20240813	113500	83590688	1868	1868	1868	1868	1
490	20240813	113400	83588820	1868	1868	1868	1868	0
491	20240813	113300	83588820	1868	1868	1868	1868	170
492	20240813	113200	83271260	1868	1868	1868	1868	17
493	20240813	113100	83239504	1885	1885	1885	1885	0
494	20240813	113000	83239504	1885	1885	1885	1885	0
495	20240813	112900	83239504	1885	1885	1885	1885	0
496	20240813	112800	83239504	1885	1885	1885	1885	0
497	20240813	112700	83239504	1885	1885	1885	1885	0
498	20240813	112600	83239504	1885	1885	1885	1885	0
499	20240813	112500	83239504	1885	1885	1885	1885	1
500	20240813	112400	83237619	1883	1883	1883	1883	0
501	20240813	112300	83237619	1883	1883	1883	1883	0
502	20240813	112200	83237619	1883	1883	1883	1883	1593
503	20240813	112100	80238000	1883	1883	1883	1883	0
504	20240813	112000	80238000	1883	1883	1883	1883	2655
505	20240813	111900	75238635	1883	1883	1883	1883	2
506	20240813	111800	75234869	1882	1882	1882	1882	3719
507	20240813	111700	68235711	1882	1882	1882	1882	1
508	20240813	111600	68233829	1882	1882	1882	1882	116
509	20240813	111500	68015517	1882	1869	1882	1869	68
510	20240813	111400	67888412	1869	1867	1869	1867	833
511	20240813	111300	66332821	1867	1867	1867	1867	1
512	20240813	111200	66330954	1866	1866	1866	1866	0
513	20240813	111100	66330954	1866	1863	1866	1863	267
514	20240813	111000	65832807	1865	1865	1865	1865	0
515	20240813	110900	65832807	1865	1865	1865	1865	0
516	20240813	110800	65832807	1865	1865	1865	1865	0
517	20240813	110700	65832807	1865	1865	1865	1865	10
518	20240813	110600	65814157	1867	1867	1867	1867	0
519	20240813	110500	65814157	1867	1867	1867	1867	0
520	20240813	110400	65814157	1867	1867	1867	1867	0
521	20240813	110300	65814157	1867	1867	1867	1867	0
522	20240813	110200	65814157	1867	1867	1867	1867	10
523	20240813	110100	65795487	1860	1860	1860	1860	0
524	20240813	110000	65795487	1860	1860	1860	1860	0
525	20240813	105900	65795487	1860	1860	1860	1860	6
526	20240813	105800	65784327	1860	1860	1860	1860	200
527	20240813	105700	65412327	1868	1868	1868	1868	0
528	20240813	105600	65412327	1868	1868	1868	1868	10
529	20240813	105500	65393647	1860	1860	1860	1860	0
530	20240813	105400	65393647	1860	1860	1860	1860	0
531	20240813	105300	65393647	1860	1860	1860	1860	0
532	20240813	105200	65393647	1860	1860	1860	1860	0
533	20240813	105100	65393647	1860	1860	1860	1860	0
534	20240813	105000	65393647	1860	1860	1860	1860	0
535	20240813	104900	65393647	1860	1860	1860	1860	0
536	20240813	104800	65393647	1860	1860	1860	1860	59
537	20240813	104700	65283907	1868	1868	1868	1868	0
538	20240813	104600	65283907	1868	1868	1868	1868	0
539	20240813	104500	65283907	1868	1868	1868	1868	0
540	20240813	104400	65283907	1868	1868	1868	1868	0
541	20240813	104300	65283907	1868	1868	1868	1868	53
542	20240813	104200	65184903	1867	1867	1867	1867	0
543	20240813	104100	65184903	1867	1867	1867	1867	0
544	20240813	104000	65184903	1867	1867	1867	1867	0
545	20240813	103900	65184903	1867	1868	1868	1867	3
546	20240813	103800	65179301	1867	1867	1867	1867	0
547	20240813	103700	65179301	1867	1867	1867	1867	0
548	20240813	103600	65179301	1867	1867	1867	1867	0
549	20240813	103500	65179301	1867	1867	1867	1867	41
550	20240813	103400	65102754	1868	1868	1868	1868	100
551	20240813	103300	64915954	1858	1858	1858	1858	0
552	20240813	103200	64915954	1858	1858	1858	1858	0
553	20240813	103100	64915954	1858	1858	1858	1858	0
554	20240813	103000	64915954	1858	1858	1858	1858	0
555	20240813	102900	64915954	1858	1858	1858	1858	0
556	20240813	102800	64915954	1858	1858	1858	1858	0
557	20240813	102700	64915954	1858	1858	1858	1858	0
558	20240813	102600	64915954	1858	1858	1858	1858	0
559	20240813	102500	64915954	1858	1858	1858	1858	0
560	20240813	102400	64915954	1858	1858	1858	1858	0
561	20240813	102300	64915954	1858	1858	1858	1858	71
562	20240813	102200	64784036	1864	1864	1864	1864	18
563	20240813	102100	64750484	1868	1868	1868	1868	0
564	20240813	102000	64750484	1868	1868	1868	1868	0
565	20240813	101900	64750484	1868	1868	1868	1868	0
566	20240813	101800	64750484	1868	1868	1868	1868	0
567	20240813	101700	64750484	1868	1858	1868	1858	2
568	20240813	101600	64746758	1857	1860	1860	1857	500
569	20240813	101500	63817727	1869	1869	1869	1869	0
570	20240813	101400	63817727	1869	1869	1869	1869	0
571	20240813	101300	63817727	1869	1869	1869	1869	1
572	20240813	101200	63815858	1869	1869	1869	1869	0
573	20240813	101100	63815858	1869	1869	1869	1869	0
574	20240813	101000	63815858	1869	1869	1869	1869	200
575	20240813	100900	63442058	1869	1869	1869	1869	0
576	20240813	100800	63442058	1869	1869	1869	1869	0
577	20240813	100700	63442058	1869	1869	1869	1869	0
578	20240813	100600	63442058	1869	1869	1869	1869	1
579	20240813	100500	63440189	1863	1863	1863	1863	334
580	20240813	100400	62817947	1863	1863	1863	1863	1
581	20240813	100300	62816084	1859	1859	1859	1859	0
582	20240813	100200	62816084	1859	1863	1863	1859	210
583	20240813	100100	62425654	1863	1863	1863	1860	2034
584	20240813	100000	58638378	1863	1871	1871	1863	320
585	20240813	095900	58041410	1871	1862	1871	1862	5
586	20240813	095800	58032091	1861	1861	1861	1861	0
587	20240813	095700	58032091	1861	1861	1861	1861	100
588	20240813	095600	57845991	1861	1870	1874	1861	105
589	20240813	095500	57650459	1869	1869	1869	1869	232
590	20240813	095400	57216851	1869	1869	1869	1869	0
591	20240813	095300	57216851	1869	1869	1869	1869	0
592	20240813	095200	57216851	1869	1869	1869	1869	0
593	20240813	095100	57216851	1869	1869	1869	1869	112
594	20240813	095000	57007523	1869	1869	1869	1869	17
595	20240813	094900	56975750	1869	1869	1869	1869	1
596	20240813	094800	56973881	1869	1869	1869	1869	13
597	20240813	094700	56949584	1869	1869	1869	1869	0
598	20240813	094600	56949584	1869	1865	1869	1865	333
599	20240813	094500	56328407	1865	1858	1865	1858	4408
600	20240813	094400	48132138	1850	1850	1850	1850	0
601	20240813	094300	48132138	1850	1850	1850	1850	0
602	20240813	094200	48132138	1850	1850	1850	1850	0
603	20240813	094100	48132138	1850	1851	1851	1850	2590
604	20240813	094000	43339298	1851	1851	1851	1851	21
605	20240813	093900	43300427	1851	1853	1853	1851	79
606	20240813	093800	43154174	1853	1853	1853	1853	1352
607	20240813	093700	40648918	1853	1857	1857	1853	98
608	20240813	093600	40467296	1857	1857	1857	1855	1708
609	20240813	093500	37297740	1857	1857	1857	1857	0
610	20240813	093400	37297740	1857	1864	1865	1857	2396
611	20240813	093300	32841121	1865	1865	1865	1865	1
612	20240813	093200	32839256	1865	1865	1865	1865	0
613	20240813	093100	32839256	1865	1865	1865	1865	3
614	20240813	093000	32833661	1865	1865	1865	1865	2952
615	20240813	092900	27328181	1865	1867	1867	1864	6283
616	20240813	092800	15607655	1870	1870	1870	1870	1125
617	20240813	092700	13503905	1886	1879	1886	1873	1776
618	20240813	092600	10171685	1886	1886	1886	1886	129
619	20240813	092500	9928391	1886	1886	1886	1886	0
620	20240813	092400	9928391	1886	1886	1886	1886	3
621	20240813	092300	9922733	1886	1886	1886	1886	0
622	20240813	092200	9922733	1886	1886	1886	1886	0
623	20240813	092100	9922733	1886	1886	1886	1886	10
624	20240813	092000	9903873	1886	1886	1886	1886	4
625	20240813	091900	9896329	1880	1880	1880	1880	16
626	20240813	091800	9866249	1883	1883	1883	1883	0
627	20240813	091700	9866249	1883	1886	1886	1883	10
628	20240813	091600	9847404	1895	1895	1895	1895	0
629	20240813	091500	9847404	1895	1880	1895	1880	371
630	20240813	091400	9149909	1881	1880	1881	1880	1069
631	20240813	091300	7139261	1880	1880	1880	1880	3
632	20240813	091200	7133621	1880	1888	1888	1880	1336
633	20240813	091100	4616418	1895	1895	1895	1895	5
634	20240813	091000	4606943	1905	1905	1905	1905	0
635	20240813	090900	4606943	1905	1890	1905	1887	513
636	20240813	090800	3635460	1905	1890	1905	1890	5
637	20240813	090700	3625995	1890	1890	1890	1890	0
638	20240813	090600	3625995	1890	1891	1891	1890	1530
639	20240813	090500	734085	1890	1890	1890	1890	34
640	20240813	090400	669825	1890	1890	1890	1890	0
641	20240813	090300	669825	1890	1890	1890	1890	300
642	20240813	090200	102825	1890	1890	1890	1890	3
643	20240813	090100	97155	1905	1905	1905	1905	0
644	20240813	090000	97155	1905	1905	1905	1905	51