KissMeData/142760/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	202000	39521307	1879	1879	1879	1879	97
3	20240801	201900	39521307	1879	1879	1879	1879	0
4	20240801	201800	39521307	1879	1879	1879	1879	0
5	20240801	201700	39521307	1879	1879	1879	1879	0
6	20240801	201600	39521307	1879	1879	1879	1879	0
7	20240801	201500	39521307	1879	1879	1879	1879	0
8	20240801	201400	39521307	1879	1879	1879	1879	0
9	20240801	201300	39521307	1879	1879	1879	1879	0
10	20240801	201200	39521307	1879	1879	1879	1879	0
11	20240801	201100	39521307	1879	1879	1879	1879	0
12	20240801	201000	39521307	1879	1879	1879	1879	0
13	20240801	200900	39521307	1879	1879	1879	1879	0
14	20240801	200800	39521307	1879	1879	1879	1879	0
15	20240801	200700	39521307	1879	1879	1879	1879	0
16	20240801	200600	39521307	1879	1879	1879	1879	0
17	20240801	200500	39521307	1879	1879	1879	1879	0
18	20240801	200400	39521307	1879	1879	1879	1879	0
19	20240801	200300	39521307	1879	1879	1879	1879	0
20	20240801	200200	39521307	1879	1879	1879	1879	0
21	20240801	200100	39521307	1879	1879	1879	1879	0
22	20240801	200000	39521307	1879	1879	1879	1879	0
23	20240801	195900	39521307	1879	1879	1879	1879	0
24	20240801	195800	39521307	1879	1879	1879	1879	0
25	20240801	195700	39521307	1879	1879	1879	1879	0
26	20240801	195600	39521307	1879	1879	1879	1879	0
27	20240801	195500	39521307	1879	1879	1879	1879	0
28	20240801	195400	39521307	1879	1879	1879	1879	0
29	20240801	195300	39521307	1879	1879	1879	1879	0
30	20240801	195200	39521307	1879	1879	1879	1879	0
31	20240801	195100	39521307	1879	1879	1879	1879	0
32	20240801	195000	39521307	1879	1879	1879	1879	97
33	20240801	194900	39521307	1879	1879	1879	1879	0
34	20240801	194800	39521307	1879	1879	1879	1879	0
35	20240801	194700	39521307	1879	1879	1879	1879	0
36	20240801	194600	39521307	1879	1879	1879	1879	0
37	20240801	194500	39521307	1879	1879	1879	1879	0
38	20240801	194400	39521307	1879	1879	1879	1879	0
39	20240801	194300	39521307	1879	1879	1879	1879	0
40	20240801	194200	39521307	1879	1879	1879	1879	0
41	20240801	194100	39521307	1879	1879	1879	1879	0
42	20240801	194000	39521307	1879	1879	1879	1879	0
43	20240801	193900	39521307	1879	1879	1879	1879	0
44	20240801	193800	39521307	1879	1879	1879	1879	0
45	20240801	193700	39521307	1879	1879	1879	1879	0
46	20240801	193600	39521307	1879	1879	1879	1879	0
47	20240801	193500	39521307	1879	1879	1879	1879	0
48	20240801	193400	39521307	1879	1879	1879	1879	0
49	20240801	193300	39521307	1879	1879	1879	1879	0
50	20240801	193200	39521307	1879	1879	1879	1879	0
51	20240801	193100	39521307	1879	1879	1879	1879	0
52	20240801	193000	39521307	1879	1879	1879	1879	0
53	20240801	192900	39521307	1879	1879	1879	1879	0
54	20240801	192800	39521307	1879	1879	1879	1879	0
55	20240801	192700	39521307	1879	1879	1879	1879	0
56	20240801	192600	39521307	1879	1879	1879	1879	0
57	20240801	192500	39521307	1879	1879	1879	1879	0
58	20240801	192400	39521307	1879	1879	1879	1879	0
59	20240801	192300	39521307	1879	1879	1879	1879	0
60	20240801	192200	39521307	1879	1879	1879	1879	0
61	20240801	192100	39521307	1879	1879	1879	1879	0
62	20240801	192000	39521307	1879	1879	1879	1879	97
63	20240801	191900	39521307	1879	1879	1879	1879	0
64	20240801	191800	39521307	1879	1879	1879	1879	0
65	20240801	191700	39521307	1879	1879	1879	1879	0
66	20240801	191600	39521307	1879	1879	1879	1879	0
67	20240801	191500	39521307	1879	1879	1879	1879	0
68	20240801	191400	39521307	1879	1879	1879	1879	0
69	20240801	191300	39521307	1879	1879	1879	1879	0
70	20240801	191200	39521307	1879	1879	1879	1879	0
71	20240801	191100	39521307	1879	1879	1879	1879	0
72	20240801	191000	39521307	1879	1879	1879	1879	0
73	20240801	190900	39521307	1879	1879	1879	1879	0
74	20240801	190800	39521307	1879	1879	1879	1879	0
75	20240801	190700	39521307	1879	1879	1879	1879	0
76	20240801	190600	39521307	1879	1879	1879	1879	0
77	20240801	190500	39521307	1879	1879	1879	1879	0
78	20240801	190400	39521307	1879	1879	1879	1879	0
79	20240801	190300	39521307	1879	1879	1879	1879	0
80	20240801	190200	39521307	1879	1879	1879	1879	0
81	20240801	190100	39521307	1879	1879	1879	1879	0
82	20240801	190000	39521307	1879	1879	1879	1879	0
83	20240801	185900	39521307	1879	1879	1879	1879	0
84	20240801	185800	39521307	1879	1879	1879	1879	0
85	20240801	185700	39521307	1879	1879	1879	1879	0
86	20240801	185600	39521307	1879	1879	1879	1879	0
87	20240801	185500	39521307	1879	1879	1879	1879	0
88	20240801	185400	39521307	1879	1879	1879	1879	0
89	20240801	185300	39521307	1879	1879	1879	1879	0
90	20240801	185200	39521307	1879	1879	1879	1879	0
91	20240801	185100	39521307	1879	1879	1879	1879	0
92	20240801	185000	39521307	1879	1879	1879	1879	97
93	20240801	184900	39521307	1879	1879	1879	1879	0
94	20240801	184800	39521307	1879	1879	1879	1879	0
95	20240801	184700	39521307	1879	1879	1879	1879	0
96	20240801	184600	39521307	1879	1879	1879	1879	0
97	20240801	184500	39521307	1879	1879	1879	1879	0
98	20240801	184400	39521307	1879	1879	1879	1879	0
99	20240801	184300	39521307	1879	1879	1879	1879	0
100	20240801	184200	39521307	1879	1879	1879	1879	0
101	20240801	184100	39521307	1879	1879	1879	1879	0
102	20240801	184000	39521307	1879	1879	1879	1879	0
103	20240801	183900	39521307	1879	1879	1879	1879	0
104	20240801	183800	39521307	1879	1879	1879	1879	0
105	20240801	183700	39521307	1879	1879	1879	1879	0
106	20240801	183600	39521307	1879	1879	1879	1879	0
107	20240801	183500	39521307	1879	1879	1879	1879	0
108	20240801	183400	39521307	1879	1879	1879	1879	0
109	20240801	183300	39521307	1879	1879	1879	1879	0
110	20240801	183200	39521307	1879	1879	1879	1879	0
111	20240801	183100	39521307	1879	1879	1879	1879	0
112	20240801	183000	39521307	1879	1879	1879	1879	0
113	20240801	182900	39521307	1879	1879	1879	1879	0
114	20240801	182800	39521307	1879	1879	1879	1879	0
115	20240801	182700	39521307	1879	1879	1879	1879	0
116	20240801	182600	39521307	1879	1879	1879	1879	0
117	20240801	182500	39521307	1879	1879	1879	1879	0
118	20240801	182400	39521307	1879	1879	1879	1879	0
119	20240801	182300	39521307	1879	1879	1879	1879	0
120	20240801	182200	39521307	1879	1879	1879	1879	0
121	20240801	182100	39521307	1879	1879	1879	1879	0
122	20240801	182000	39521307	1879	1879	1879	1879	97
123	20240801	181900	39521307	1879	1879	1879	1879	0
124	20240801	181800	39521307	1879	1879	1879	1879	0
125	20240801	181700	39521307	1879	1879	1879	1879	0
126	20240801	181600	39521307	1879	1879	1879	1879	0
127	20240801	181500	39521307	1879	1879	1879	1879	0
128	20240801	181400	39521307	1879	1879	1879	1879	0
129	20240801	181300	39521307	1879	1879	1879	1879	0
130	20240801	181200	39521307	1879	1879	1879	1879	0
131	20240801	181100	39521307	1879	1879	1879	1879	0
132	20240801	181000	39521307	1879	1879	1879	1879	0
133	20240801	180900	39521307	1879	1879	1879	1879	0
134	20240801	180800	39521307	1879	1879	1879	1879	0
135	20240801	180700	39521307	1879	1879	1879	1879	0
136	20240801	180600	39521307	1879	1879	1879	1879	0
137	20240801	180500	39521307	1879	1879	1879	1879	0
138	20240801	180400	39521307	1879	1879	1879	1879	0
139	20240801	180300	39521307	1879	1879	1879	1879	0
140	20240801	180200	39521307	1879	1879	1879	1879	0
141	20240801	180100	39521307	1879	1879	1879	1879	0
142	20240801	180000	39521307	1879	1879	1879	1879	0
143	20240801	175900	39521307	1879	1879	1879	1879	0
144	20240801	175800	39521307	1879	1879	1879	1879	0
145	20240801	175700	39521307	1879	1879	1879	1879	0
146	20240801	175600	39521307	1879	1879	1879	1879	0
147	20240801	175500	39521307	1879	1879	1879	1879	0
148	20240801	175400	39521307	1879	1879	1879	1879	0
149	20240801	175300	39521307	1879	1879	1879	1879	0
150	20240801	175200	39521307	1879	1879	1879	1879	0
151	20240801	175100	39521307	1879	1879	1879	1879	0
152	20240801	175000	39521307	1879	1879	1879	1879	97
153	20240801	174900	39521307	1879	1879	1879	1879	0
154	20240801	174800	39521307	1879	1879	1879	1879	0
155	20240801	174700	39521307	1879	1879	1879	1879	0
156	20240801	174600	39521307	1879	1879	1879	1879	0
157	20240801	174500	39521307	1879	1879	1879	1879	0
158	20240801	174400	39521307	1879	1879	1879	1879	0
159	20240801	174300	39521307	1879	1879	1879	1879	0
160	20240801	174200	39521307	1879	1879	1879	1879	0
161	20240801	174100	39521307	1879	1879	1879	1879	0
162	20240801	174000	39521307	1879	1879	1879	1879	0
163	20240801	173900	39521307	1879	1879	1879	1879	0
164	20240801	173800	39521307	1879	1879	1879	1879	0
165	20240801	173700	39521307	1879	1879	1879	1879	0
166	20240801	173600	39521307	1879	1879	1879	1879	0
167	20240801	173500	39521307	1879	1879	1879	1879	0
168	20240801	173400	39521307	1879	1879	1879	1879	0
169	20240801	173300	39521307	1879	1879	1879	1879	0
170	20240801	173200	39521307	1879	1879	1879	1879	0
171	20240801	173100	39521307	1879	1879	1879	1879	0
172	20240801	173000	39521307	1879	1879	1879	1879	0
173	20240801	172900	39521307	1879	1879	1879	1879	0
174	20240801	172800	39521307	1879	1879	1879	1879	0
175	20240801	172700	39521307	1879	1879	1879	1879	0
176	20240801	172600	39521307	1879	1879	1879	1879	0
177	20240801	172500	39521307	1879	1879	1879	1879	0
178	20240801	172400	39521307	1879	1879	1879	1879	0
179	20240801	172300	39521307	1879	1879	1879	1879	0
180	20240801	172200	39521307	1879	1879	1879	1879	0
181	20240801	172100	39521307	1879	1879	1879	1879	0
182	20240801	172000	39521307	1879	1879	1879	1879	97
183	20240801	171900	39521307	1879	1879	1879	1879	0
184	20240801	171800	39521307	1879	1879	1879	1879	0
185	20240801	171700	39521307	1879	1879	1879	1879	0
186	20240801	171600	39521307	1879	1879	1879	1879	0
187	20240801	171500	39521307	1879	1879	1879	1879	0
188	20240801	171400	39521307	1879	1879	1879	1879	0
189	20240801	171300	39521307	1879	1879	1879	1879	0
190	20240801	171200	39521307	1879	1879	1879	1879	0
191	20240801	171100	39521307	1879	1879	1879	1879	0
192	20240801	171000	39521307	1879	1879	1879	1879	0
193	20240801	170900	39521307	1879	1879	1879	1879	0
194	20240801	170800	39521307	1879	1879	1879	1879	0
195	20240801	170700	39521307	1879	1879	1879	1879	0
196	20240801	170600	39521307	1879	1879	1879	1879	0
197	20240801	170500	39521307	1879	1879	1879	1879	0
198	20240801	170400	39521307	1879	1879	1879	1879	0
199	20240801	170300	39521307	1879	1879	1879	1879	0
200	20240801	170200	39521307	1879	1879	1879	1879	0
201	20240801	170100	39521307	1879	1879	1879	1879	0
202	20240801	170000	39521307	1879	1879	1879	1879	0
203	20240801	165900	39521307	1879	1879	1879	1879	0
204	20240801	165800	39521307	1879	1879	1879	1879	0
205	20240801	165700	39521307	1879	1879	1879	1879	0
206	20240801	165600	39521307	1879	1879	1879	1879	0
207	20240801	165500	39521307	1879	1879	1879	1879	0
208	20240801	165400	39521307	1879	1879	1879	1879	0
209	20240801	165300	39521307	1879	1879	1879	1879	0
210	20240801	165200	39521307	1879	1879	1879	1879	0
211	20240801	165100	39521307	1879	1879	1879	1879	0
212	20240801	165000	39521307	1879	1879	1879	1879	97
213	20240801	164900	39521307	1879	1879	1879	1879	0
214	20240801	164800	39521307	1879	1879	1879	1879	0
215	20240801	164700	39521307	1879	1879	1879	1879	0
216	20240801	164600	39521307	1879	1879	1879	1879	0
217	20240801	164500	39521307	1879	1879	1879	1879	0
218	20240801	164400	39521307	1879	1879	1879	1879	0
219	20240801	164300	39521307	1879	1879	1879	1879	0
220	20240801	164200	39521307	1879	1879	1879	1879	0
221	20240801	164100	39521307	1879	1879	1879	1879	0
222	20240801	164000	39521307	1879	1879	1879	1879	0
223	20240801	163900	39521307	1879	1879	1879	1879	0
224	20240801	163800	39521307	1879	1879	1879	1879	0
225	20240801	163700	39521307	1879	1879	1879	1879	0
226	20240801	163600	39521307	1879	1879	1879	1879	0
227	20240801	163500	39521307	1879	1879	1879	1879	0
228	20240801	163400	39521307	1879	1879	1879	1879	0
229	20240801	163300	39521307	1879	1879	1879	1879	0
230	20240801	163200	39521307	1879	1879	1879	1879	0
231	20240801	163100	39521307	1879	1879	1879	1879	0
232	20240801	163000	39521307	1879	1879	1879	1879	0
233	20240801	162900	39521307	1879	1879	1879	1879	0
234	20240801	162800	39521307	1879	1879	1879	1879	0
235	20240801	162700	39521307	1879	1879	1879	1879	0
236	20240801	162600	39521307	1879	1879	1879	1879	0
237	20240801	162500	39521307	1879	1879	1879	1879	0
238	20240801	162400	39521307	1879	1879	1879	1879	0
239	20240801	162300	39521307	1879	1879	1879	1879	0
240	20240801	162200	39521307	1879	1879	1879	1879	0
241	20240801	162100	39521307	1879	1879	1879	1879	0
242	20240801	162000	39521307	1879	1879	1879	1879	97
243	20240801	161900	39521307	1879	1879	1879	1879	0
244	20240801	161800	39521307	1879	1879	1879	1879	0
245	20240801	161700	39521307	1879	1879	1879	1879	0
246	20240801	161600	39521307	1879	1879	1879	1879	0
247	20240801	161500	39521307	1879	1879	1879	1879	0
248	20240801	161400	39521307	1879	1879	1879	1879	0
249	20240801	161300	39521307	1879	1879	1879	1879	0
250	20240801	161200	39521307	1879	1879	1879	1879	0
251	20240801	161100	39521307	1879	1879	1879	1879	0
252	20240801	161000	39521307	1879	1879	1879	1879	0
253	20240801	160900	39521307	1879	1879	1879	1879	0
254	20240801	160800	39521307	1879	1879	1879	1879	0
255	20240801	160700	39521307	1879	1879	1879	1879	0
256	20240801	160600	39521307	1879	1879	1879	1879	0
257	20240801	160500	39521307	1879	1879	1879	1879	0
258	20240801	160400	39521307	1879	1879	1879	1879	0
259	20240801	160300	39521307	1879	1879	1879	1879	0
260	20240801	160200	39521307	1879	1879	1879	1879	0
261	20240801	160100	39521307	1879	1879	1879	1879	0
262	20240801	160000	39521307	1879	1879	1879	1879	0
263	20240801	155900	39521307	1879	1879	1879	1879	0
264	20240801	155800	39521307	1879	1879	1879	1879	0
265	20240801	155700	39521307	1879	1879	1879	1879	0
266	20240801	155600	39521307	1879	1879	1879	1879	0
267	20240801	155500	39521307	1879	1879	1879	1879	0
268	20240801	155400	39521307	1879	1879	1879	1879	0
269	20240801	155300	39521307	1879	1879	1879	1879	0
270	20240801	155200	39521307	1879	1879	1879	1879	0
271	20240801	155100	39521307	1879	1879	1879	1879	0
272	20240801	155000	39521307	1879	1879	1879	1879	97
273	20240801	154900	39521307	1879	1879	1879	1879	0
274	20240801	154800	39521307	1879	1879	1879	1879	0
275	20240801	154700	39521307	1879	1879	1879	1879	0
276	20240801	154600	39521307	1879	1879	1879	1879	0
277	20240801	154500	39521307	1879	1879	1879	1879	0
278	20240801	154400	39521307	1879	1879	1879	1879	0
279	20240801	154300	39521307	1879	1879	1879	1879	0
280	20240801	154200	39521307	1879	1879	1879	1879	0
281	20240801	154100	39521307	1879	1879	1879	1879	0
282	20240801	154000	39521307	1879	1879	1879	1879	0
283	20240801	153900	39521307	1879	1879	1879	1879	0
284	20240801	153800	39521307	1879	1879	1879	1879	0
285	20240801	153700	39521307	1879	1879	1879	1879	0
286	20240801	153600	39521307	1879	1879	1879	1879	0
287	20240801	153500	39521307	1879	1879	1879	1879	0
288	20240801	153400	39521307	1879	1879	1879	1879	0
289	20240801	153300	39521307	1879	1879	1879	1879	0
290	20240801	153200	39521307	1879	1879	1879	1879	0
291	20240801	153100	39521307	1879	1879	1879	1879	0
292	20240801	153000	39521307	1879	1879	1879	1879	97
293	20240801	152900	39339044	1865	1865	1865	1865	0
294	20240801	152800	39339044	1865	1865	1865	1865	0
295	20240801	152700	39339044	1865	1865	1865	1865	0
296	20240801	152600	39339044	1865	1865	1865	1865	0
297	20240801	152500	39339044	1865	1865	1865	1865	0
298	20240801	152400	39339044	1865	1865	1865	1865	0
299	20240801	152300	39339044	1865	1865	1865	1865	0
300	20240801	152200	39339044	1865	1865	1865	1865	0
301	20240801	152100	39339044	1865	1865	1865	1865	0
302	20240801	152000	39339044	1865	1865	1865	1865	0
303	20240801	151900	39339044	1865	1865	1865	1865	0
304	20240801	151800	39339044	1865	1868	1868	1865	121
305	20240801	151700	39113263	1863	1863	1863	1863	0
306	20240801	151600	39113263	1863	1863	1863	1863	0
307	20240801	151500	39113263	1863	1863	1863	1863	0
308	20240801	151400	39113263	1863	1863	1863	1863	0
309	20240801	151300	39113263	1863	1863	1863	1863	0
310	20240801	151200	39113263	1863	1863	1863	1863	0
311	20240801	151100	39113263	1863	1863	1863	1863	0
312	20240801	151000	39113263	1863	1865	1865	1863	1308
313	20240801	150900	36675279	1864	1864	1864	1864	0
314	20240801	150800	36675279	1864	1864	1864	1864	0
315	20240801	150700	36675279	1864	1864	1864	1864	0
316	20240801	150600	36675279	1864	1864	1864	1864	0
317	20240801	150500	36675279	1864	1864	1864	1864	0
318	20240801	150400	36675279	1864	1864	1864	1864	0
319	20240801	150300	36675279	1864	1864	1864	1864	0
320	20240801	150200	36675279	1864	1864	1864	1864	0
321	20240801	150100	36675279	1864	1864	1864	1864	0
322	20240801	150000	36675279	1864	1878	1878	1864	348
323	20240801	145900	36026075	1869	1869	1869	1869	0
324	20240801	145800	36026075	1869	1869	1869	1869	58
325	20240801	145700	35917673	1870	1870	1870	1870	0
326	20240801	145600	35917673	1870	1870	1870	1870	0
327	20240801	145500	35917673	1870	1870	1870	1870	192
328	20240801	145400	35558633	1870	1870	1870	1870	0
329	20240801	145300	35558633	1870	1870	1870	1870	0
330	20240801	145200	35558633	1870	1870	1870	1870	0
331	20240801	145100	35558633	1870	1870	1870	1870	0
332	20240801	145000	35558633	1870	1870	1870	1870	0
333	20240801	144900	35558633	1870	1870	1870	1870	0
334	20240801	144800	35558633	1870	1870	1870	1870	0
335	20240801	144700	35558633	1870	1878	1878	1870	1444
336	20240801	144600	32856002	1879	1879	1879	1879	0
337	20240801	144500	32856002	1879	1879	1879	1879	0
338	20240801	144400	32856002	1879	1879	1879	1879	0
339	20240801	144300	32856002	1879	1879	1879	1879	3
340	20240801	144200	32850365	1880	1880	1880	1880	0
341	20240801	144100	32850365	1880	1880	1880	1880	172
342	20240801	144000	32527005	1880	1880	1880	1880	0
343	20240801	143900	32527005	1880	1880	1880	1880	0
344	20240801	143800	32527005	1880	1880	1880	1880	0
345	20240801	143700	32527005	1880	1880	1880	1880	0
346	20240801	143600	32527005	1880	1880	1880	1880	43
347	20240801	143500	32446165	1880	1880	1880	1880	0
348	20240801	143400	32446165	1880	1880	1880	1880	0
349	20240801	143300	32446165	1880	1880	1880	1880	10
350	20240801	143200	32427365	1883	1883	1883	1883	56
351	20240801	143100	32321917	1883	1883	1883	1883	0
352	20240801	143000	32321917	1883	1883	1883	1883	0
353	20240801	142900	32321917	1883	1883	1883	1883	0
354	20240801	142800	32321917	1883	1883	1883	1883	7
355	20240801	142700	32308736	1883	1883	1883	1883	0
356	20240801	142600	32308736	1883	1883	1883	1883	0
357	20240801	142500	32308736	1883	1883	1883	1883	1
358	20240801	142400	32306853	1882	1882	1882	1882	0
359	20240801	142300	32306853	1882	1882	1882	1882	0
360	20240801	142200	32306853	1882	1882	1882	1882	0
361	20240801	142100	32306853	1882	1882	1882	1882	0
362	20240801	142000	32306853	1882	1882	1882	1882	0
363	20240801	141900	32306853	1882	1882	1882	1882	1
364	20240801	141800	32304971	1883	1883	1883	1883	0
365	20240801	141700	32304971	1883	1883	1883	1883	0
366	20240801	141600	32304971	1883	1883	1883	1883	0
367	20240801	141500	32304971	1883	1883	1883	1883	0
368	20240801	141400	32304971	1883	1883	1883	1883	0
369	20240801	141300	32304971	1883	1883	1883	1883	561
370	20240801	141200	31248608	1891	1891	1891	1891	0
371	20240801	141100	31248608	1891	1891	1891	1891	0
372	20240801	141000	31248608	1891	1891	1891	1891	0
373	20240801	140900	31248608	1891	1891	1891	1891	0
374	20240801	140800	31248608	1891	1891	1891	1891	0
375	20240801	140700	31248608	1891	1891	1891	1891	0
376	20240801	140600	31248608	1891	1891	1891	1891	0
377	20240801	140500	31248608	1891	1891	1891	1891	0
378	20240801	140400	31248608	1891	1891	1891	1891	0
379	20240801	140300	31248608	1891	1891	1891	1891	0
380	20240801	140200	31248608	1891	1891	1891	1891	0
381	20240801	140100	31248608	1891	1891	1891	1891	0
382	20240801	140000	31248608	1891	1891	1891	1891	1
383	20240801	135900	31246717	1880	1880	1880	1880	0
384	20240801	135800	31246717	1880	1880	1880	1880	0
385	20240801	135700	31246717	1880	1880	1880	1880	0
386	20240801	135600	31246717	1880	1880	1880	1880	0
387	20240801	135500	31246717	1880	1880	1880	1880	0
388	20240801	135400	31246717	1880	1880	1880	1880	250
389	20240801	135300	30776717	1880	1880	1880	1880	0
390	20240801	135200	30776717	1880	1880	1880	1880	0
391	20240801	135100	30776717	1880	1880	1880	1880	0
392	20240801	135000	30776717	1880	1880	1880	1880	0
393	20240801	134900	30776717	1880	1880	1880	1880	0
394	20240801	134800	30776717	1880	1880	1880	1880	0
395	20240801	134700	30776717	1880	1880	1880	1880	0
396	20240801	134600	30776717	1880	1880	1880	1880	0
397	20240801	134500	30776717	1880	1885	1885	1880	110
398	20240801	134400	30569517	1891	1891	1891	1891	0
399	20240801	134300	30569517	1891	1891	1891	1891	25
400	20240801	134200	30522242	1885	1885	1885	1885	0
401	20240801	134100	30522242	1885	1885	1885	1885	0
402	20240801	134000	30522242	1885	1885	1885	1885	50
403	20240801	133900	30427992	1891	1891	1891	1891	0
404	20240801	133800	30427992	1891	1891	1891	1891	0
405	20240801	133700	30427992	1891	1891	1891	1891	27
406	20240801	133600	30376935	1890	1890	1890	1890	110
407	20240801	133500	30169035	1890	1890	1890	1890	0
408	20240801	133400	30169035	1890	1890	1890	1890	2
409	20240801	133300	30165255	1890	1890	1890	1890	0
410	20240801	133200	30165255	1890	1890	1890	1890	0
411	20240801	133100	30165255	1890	1890	1890	1890	0
412	20240801	133000	30165255	1890	1880	1890	1880	30
413	20240801	132900	30108755	1891	1891	1891	1891	0
414	20240801	132800	30108755	1891	1891	1891	1891	0
415	20240801	132700	30108755	1891	1891	1891	1891	1
416	20240801	132600	30106864	1880	1880	1880	1880	0
417	20240801	132500	30106864	1880	1885	1885	1880	501
418	20240801	132400	29164779	1885	1890	1890	1885	787
419	20240801	132300	27681270	1891	1891	1891	1891	0
420	20240801	132200	27681270	1891	1891	1891	1891	0
421	20240801	132100	27681270	1891	1891	1891	1891	0
422	20240801	132000	27681270	1891	1891	1891	1891	0
423	20240801	131900	27681270	1891	1889	1891	1885	130
424	20240801	131800	27436033	1890	1890	1890	1890	0
425	20240801	131700	27436033	1890	1890	1890	1890	0
426	20240801	131600	27436033	1890	1891	1891	1890	3
427	20240801	131500	27430362	1885	1885	1885	1885	0
428	20240801	131400	27430362	1885	1885	1885	1885	0
429	20240801	131300	27430362	1885	1887	1887	1885	1000
430	20240801	131200	25545160	1891	1891	1891	1891	0
431	20240801	131100	25545160	1891	1891	1891	1891	1
432	20240801	131000	25543269	1891	1891	1891	1891	0
433	20240801	130900	25543269	1891	1891	1891	1891	0
434	20240801	130800	25543269	1891	1891	1891	1891	0
435	20240801	130700	25543269	1891	1891	1891	1891	0
436	20240801	130600	25543269	1891	1891	1891	1891	0
437	20240801	130500	25543269	1891	1891	1891	1891	0
438	20240801	130400	25543269	1891	1891	1891	1891	0
439	20240801	130300	25543269	1891	1891	1891	1891	0
440	20240801	130200	25543269	1891	1891	1891	1891	0
441	20240801	130100	25543269	1891	1891	1891	1891	0
442	20240801	130000	25543269	1891	1891	1891	1891	5
443	20240801	125900	25533814	1886	1886	1886	1886	0
444	20240801	125800	25533814	1886	1886	1886	1886	0
445	20240801	125700	25533814	1886	1886	1886	1886	0
446	20240801	125600	25533814	1886	1886	1886	1886	0
447	20240801	125500	25533814	1886	1886	1886	1886	0
448	20240801	125400	25533814	1886	1886	1886	1886	0
449	20240801	125300	25533814	1886	1886	1886	1886	0
450	20240801	125200	25533814	1886	1886	1886	1886	225
451	20240801	125100	25109464	1886	1886	1886	1886	0
452	20240801	125000	25109464	1886	1886	1886	1886	1700
453	20240801	124900	21903264	1886	1886	1886	1886	0
454	20240801	124800	21903264	1886	1886	1886	1886	0
455	20240801	124700	21903264	1886	1886	1886	1886	0
456	20240801	124600	21903264	1886	1886	1886	1886	0
457	20240801	124500	21903264	1886	1886	1886	1886	0
458	20240801	124400	21903264	1886	1886	1886	1886	0
459	20240801	124300	21903264	1886	1886	1886	1886	0
460	20240801	124200	21903264	1886	1886	1886	1886	0
461	20240801	124100	21903264	1886	1886	1886	1886	0
462	20240801	124000	21903264	1886	1886	1886	1886	0
463	20240801	123900	21903264	1886	1886	1886	1886	0
464	20240801	123800	21903264	1886	1886	1886	1886	0
465	20240801	123700	21903264	1886	1886	1886	1886	0
466	20240801	123600	21903264	1886	1886	1886	1886	0
467	20240801	123500	21903264	1886	1886	1886	1886	0
468	20240801	123400	21903264	1886	1886	1886	1886	0
469	20240801	123300	21903264	1886	1886	1886	1886	6
470	20240801	123200	21891948	1891	1891	1891	1891	0
471	20240801	123100	21891948	1891	1891	1891	1891	0
472	20240801	123000	21891948	1891	1891	1891	1891	0
473	20240801	122900	21891948	1891	1891	1891	1891	0
474	20240801	122800	21891948	1891	1891	1891	1891	0
475	20240801	122700	21891948	1891	1891	1891	1891	0
476	20240801	122600	21891948	1891	1891	1891	1891	0
477	20240801	122500	21891948	1891	1891	1891	1891	0
478	20240801	122400	21891948	1891	1891	1891	1891	0
479	20240801	122300	21891948	1891	1891	1891	1891	0
480	20240801	122200	21891948	1891	1891	1891	1891	0
481	20240801	122100	21891948	1891	1891	1891	1891	1
482	20240801	122000	21890057	1885	1885	1885	1885	0
483	20240801	121900	21890057	1885	1885	1885	1885	0
484	20240801	121800	21890057	1885	1885	1885	1885	276
485	20240801	121700	21369797	1885	1885	1885	1885	0
486	20240801	121600	21369797	1885	1885	1885	1885	0
487	20240801	121500	21369797	1885	1885	1885	1885	0
488	20240801	121400	21369797	1885	1885	1885	1885	300
489	20240801	121300	20804297	1889	1889	1889	1889	4
490	20240801	121200	20796741	1889	1889	1889	1889	0
491	20240801	121100	20796741	1889	1889	1889	1889	0
492	20240801	121000	20796741	1889	1889	1889	1889	0
493	20240801	120900	20796741	1889	1889	1889	1889	0
494	20240801	120800	20796741	1889	1889	1889	1889	0
495	20240801	120700	20796741	1889	1889	1889	1889	2
496	20240801	120600	20792963	1889	1889	1889	1889	0
497	20240801	120500	20792963	1889	1889	1889	1889	0
498	20240801	120400	20792963	1889	1889	1889	1889	0
499	20240801	120300	20792963	1889	1889	1889	1889	0
500	20240801	120200	20792963	1889	1889	1889	1889	0
501	20240801	120100	20792963	1889	1889	1889	1889	10
502	20240801	120000	20774073	1888	1887	1888	1887	28
503	20240801	115900	20721227	1886	1884	1886	1884	144
504	20240801	115800	20449881	1884	1884	1884	1884	54
505	20240801	115700	20348145	1884	1884	1884	1884	1
506	20240801	115600	20346261	1876	1876	1876	1876	300
507	20240801	115500	19783461	1874	1874	1874	1874	0
508	20240801	115400	19783461	1874	1874	1874	1874	0
509	20240801	115300	19783461	1874	1874	1874	1874	0
510	20240801	115200	19783461	1874	1874	1874	1874	0
511	20240801	115100	19783461	1874	1874	1874	1874	0
512	20240801	115000	19783461	1874	1875	1875	1874	1040
513	20240801	114900	17834458	1875	1875	1875	1875	0
514	20240801	114800	17834458	1875	1875	1875	1875	0
515	20240801	114700	17834458	1875	1876	1876	1875	9
516	20240801	114600	17817582	1874	1874	1874	1874	0
517	20240801	114500	17817582	1874	1874	1874	1874	0
518	20240801	114400	17817582	1874	1874	1874	1874	0
519	20240801	114300	17817582	1874	1875	1876	1874	198
520	20240801	114200	17446329	1877	1877	1877	1877	137
521	20240801	114100	17189180	1883	1883	1883	1883	20
522	20240801	114000	17151520	1877	1877	1877	1877	0
523	20240801	113900	17151520	1877	1877	1877	1877	0
524	20240801	113800	17151520	1877	1877	1877	1877	0
525	20240801	113700	17151520	1877	1877	1877	1877	0
526	20240801	113600	17151520	1877	1877	1877	1877	0
527	20240801	113500	17151520	1877	1877	1877	1877	0
528	20240801	113400	17151520	1877	1877	1877	1877	0
529	20240801	113300	17151520	1877	1877	1877	1877	0
530	20240801	113200	17151520	1877	1877	1877	1877	0
531	20240801	113100	17151520	1877	1877	1877	1877	0
532	20240801	113000	17151520	1877	1877	1877	1877	84
533	20240801	112900	16993852	1874	1874	1874	1874	0
534	20240801	112800	16993852	1874	1874	1874	1874	0
535	20240801	112700	16993852	1874	1874	1874	1874	0
536	20240801	112600	16993852	1874	1874	1874	1874	0
537	20240801	112500	16993852	1874	1874	1874	1874	0
538	20240801	112400	16993852	1874	1874	1874	1874	0
539	20240801	112300	16993852	1874	1874	1874	1874	0
540	20240801	112200	16993852	1874	1874	1874	1874	0
541	20240801	112100	16993852	1874	1874	1874	1874	726
542	20240801	112000	15633328	1874	1874	1874	1874	50
543	20240801	111900	15539628	1874	1874	1874	1874	200
544	20240801	111800	15164828	1874	1874	1874	1874	0
545	20240801	111700	15164828	1874	1874	1874	1874	0
546	20240801	111600	15164828	1874	1874	1874	1874	0
547	20240801	111500	15164828	1874	1874	1874	1874	0
548	20240801	111400	15164828	1874	1874	1874	1874	0
549	20240801	111300	15164828	1874	1874	1874	1874	0
550	20240801	111200	15164828	1874	1874	1874	1874	0
551	20240801	111100	15164828	1874	1874	1874	1874	1
552	20240801	111000	15162954	1874	1874	1874	1874	0
553	20240801	110900	15162954	1874	1874	1874	1874	1
554	20240801	110800	15161080	1864	1864	1864	1864	0
555	20240801	110700	15161080	1864	1865	1865	1864	100
556	20240801	110600	14974650	1874	1874	1874	1874	0
557	20240801	110500	14974650	1874	1874	1874	1874	50
558	20240801	110400	14880950	1864	1864	1864	1864	0
559	20240801	110300	14880950	1864	1869	1869	1864	300
560	20240801	110200	14321712	1874	1874	1874	1874	0
561	20240801	110100	14321712	1874	1874	1874	1874	0
562	20240801	110000	14321712	1874	1874	1874	1874	20
563	20240801	105900	14284232	1874	1874	1874	1874	0
564	20240801	105800	14284232	1874	1874	1874	1874	0
565	20240801	105700	14284232	1874	1874	1874	1874	0
566	20240801	105600	14284232	1874	1874	1874	1874	0
567	20240801	105500	14284232	1874	1874	1874	1874	25
568	20240801	105400	14237382	1874	1874	1874	1874	0
569	20240801	105300	14237382	1874	1874	1874	1874	1
570	20240801	105200	14235508	1864	1865	1865	1864	19
571	20240801	105100	14200091	1868	1868	1868	1868	1
572	20240801	105000	14198223	1865	1865	1865	1865	40
573	20240801	104900	14123623	1865	1865	1865	1865	0
574	20240801	104800	14123623	1865	1865	1865	1865	0
575	20240801	104700	14123623	1865	1864	1865	1864	2950
576	20240801	104600	8622165	1864	1864	1864	1864	150
577	20240801	104500	8342565	1865	1865	1865	1865	0
578	20240801	104400	8342565	1865	1865	1865	1865	0
579	20240801	104300	8342565	1865	1865	1865	1865	0
580	20240801	104200	8342565	1865	1865	1865	1865	0
581	20240801	104100	8342565	1865	1865	1865	1865	1020
582	20240801	104000	6440265	1872	1872	1872	1872	0
583	20240801	103900	6440265	1872	1872	1872	1872	0
584	20240801	103800	6440265	1872	1872	1872	1872	0
585	20240801	103700	6440265	1872	1872	1872	1872	0
586	20240801	103600	6440265	1872	1872	1872	1872	0
587	20240801	103500	6440265	1872	1872	1872	1872	0
588	20240801	103400	6440265	1872	1872	1872	1872	50
589	20240801	103300	6346665	1863	1863	1863	1863	0
590	20240801	103200	6346665	1863	1863	1863	1863	0
591	20240801	103100	6346665	1863	1863	1863	1863	0
592	20240801	103000	6346665	1863	1863	1863	1863	0
593	20240801	102900	6346665	1863	1863	1863	1863	0
594	20240801	102800	6346665	1863	1864	1864	1863	100
595	20240801	102700	6160310	1874	1874	1874	1874	0
596	20240801	102600	6160310	1874	1874	1874	1874	0
597	20240801	102500	6160310	1874	1874	1874	1874	0
598	20240801	102400	6160310	1874	1874	1874	1874	0
599	20240801	102300	6160310	1874	1874	1874	1874	0
600	20240801	102200	6160310	1874	1874	1874	1874	0
601	20240801	102100	6160310	1874	1874	1874	1874	0
602	20240801	102000	6160310	1874	1874	1874	1874	0
603	20240801	101900	6160310	1874	1874	1874	1874	0
604	20240801	101800	6160310	1874	1874	1874	1874	0
605	20240801	101700	6160310	1874	1874	1874	1874	0
606	20240801	101600	6160310	1874	1874	1874	1874	0
607	20240801	101500	6160310	1874	1874	1874	1874	0
608	20240801	101400	6160310	1874	1874	1874	1874	0
609	20240801	101300	6160310	1874	1874	1874	1874	0
610	20240801	101200	6160310	1874	1874	1874	1874	0
611	20240801	101100	6160310	1874	1874	1874	1874	0
612	20240801	101000	6160310	1874	1874	1874	1874	0
613	20240801	100900	6160310	1874	1874	1874	1874	66
614	20240801	100800	6036626	1874	1874	1874	1874	0
615	20240801	100700	6036626	1874	1874	1874	1874	6
616	20240801	100600	6025382	1863	1865	1865	1863	28
617	20240801	100500	5973188	1874	1874	1874	1874	14
618	20240801	100400	5946952	1874	1874	1874	1874	4
619	20240801	100300	5939456	1874	1875	1875	1874	3
620	20240801	100200	5933833	1863	1874	1874	1863	407
621	20240801	100100	5175223	1875	1880	1880	1875	23
622	20240801	100000	5132088	1880	1880	1880	1880	1
623	20240801	095900	5130208	1876	1876	1876	1876	0
624	20240801	095800	5130208	1876	1876	1876	1876	0
625	20240801	095700	5130208	1876	1876	1876	1876	0
626	20240801	095600	5130208	1876	1876	1876	1876	2
627	20240801	095500	5126456	1876	1876	1876	1876	0
628	20240801	095400	5126456	1876	1876	1876	1876	0
629	20240801	095300	5126456	1876	1876	1876	1876	0
630	20240801	095200	5126456	1876	1876	1876	1876	0
631	20240801	095100	5126456	1876	1876	1876	1876	0
632	20240801	095000	5126456	1876	1876	1876	1876	0
633	20240801	094900	5126456	1876	1876	1876	1876	0
634	20240801	094800	5126456	1876	1876	1876	1876	0
635	20240801	094700	5126456	1876	1878	1882	1876	58
636	20240801	094600	5017458	1877	1877	1877	1877	0
637	20240801	094500	5017458	1877	1877	1877	1877	0
638	20240801	094400	5017458	1877	1882	1882	1877	25
639	20240801	094300	4970525	1884	1886	1887	1884	4
640	20240801	094200	4962981	1888	1888	1888	1888	1
641	20240801	094100	4961093	1890	1890	1890	1890	0
642	20240801	094000	4961093	1890	1890	1890	1890	10
643	20240801	093900	4942193	1891	1891	1891	1891	0
644	20240801	093800	4942193	1891	1891	1891	1891	9
645	20240801	093700	4925174	1900	1900	1900	1900	0
646	20240801	093600	4925174	1900	1900	1900	1900	0
647	20240801	093500	4925174	1900	1900	1900	1900	0
648	20240801	093400	4925174	1900	1900	1900	1900	0
649	20240801	093300	4925174	1900	1900	1900	1900	0
650	20240801	093200	4925174	1900	1900	1900	1900	0
651	20240801	093100	4925174	1900	1900	1900	1900	2
652	20240801	093000	4921374	1900	1900	1900	1900	0
653	20240801	092900	4921374	1900	1900	1900	1900	2
654	20240801	092800	4917574	1905	1905	1905	1905	0
655	20240801	092700	4917574	1905	1905	1905	1905	0
656	20240801	092600	4917574	1905	1905	1905	1905	0
657	20240801	092500	4917574	1905	1905	1905	1905	0
658	20240801	092400	4917574	1905	1905	1905	1905	0
659	20240801	092300	4917574	1905	1905	1905	1905	20
660	20240801	092200	4879474	1906	1906	1906	1906	20
661	20240801	092100	4841354	1901	1901	1901	1901	2
662	20240801	092000	4837552	1909	1897	1909	1897	506
663	20240801	091900	3873742	1896	1889	1896	1889	691
664	20240801	091800	2566535	1889	1886	1889	1886	18
665	20240801	091700	2532578	1886	1886	1886	1886	876
666	20240801	091600	880442	1886	1886	1886	1886	0
667	20240801	091500	880442	1886	1884	1886	1884	220
668	20240801	091400	465932	1884	1884	1884	1884	20
669	20240801	091300	428252	1883	1879	1883	1879	50
670	20240801	091200	334202	1878	1876	1878	1876	33
671	20240801	091100	272261	1875	1874	1875	1874	25
672	20240801	091000	225401	1873	1871	1873	1871	30
673	20240801	090900	169241	1870	1869	1870	1869	20
674	20240801	090800	131851	1866	1866	1866	1866	0
675	20240801	090700	131851	1866	1866	1866	1866	0
676	20240801	090600	131851	1866	1866	1866	1866	0
677	20240801	090500	131851	1866	1866	1866	1866	0
678	20240801	090400	131851	1866	1866	1866	1866	0
679	20240801	090300	131851	1866	1867	1870	1866	16
680	20240801	090200	101954	1888	1888	1888	1888	53
681	20240801	090100	1890	1890	1890	1890	1890	0
682	20240801	090000	1890	1890	1890	1890	1890	1