KissMeData/060310/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	190600	344142501	1866	1866	1866	1866	4836
3	20250806	190500	344142501	1866	1866	1866	1866	0
4	20250806	190400	344142501	1866	1866	1866	1866	0
5	20250806	190300	344142501	1866	1866	1866	1866	0
6	20250806	190200	344142501	1866	1866	1866	1866	0
7	20250806	190100	344142501	1866	1866	1866	1866	0
8	20250806	190000	344142501	1866	1866	1866	1866	0
9	20250806	185900	344142501	1866	1866	1866	1866	0
10	20250806	185800	344142501	1866	1866	1866	1866	0
11	20250806	185700	344142501	1866	1866	1866	1866	0
12	20250806	185600	344142501	1866	1866	1866	1866	0
13	20250806	185500	344142501	1866	1866	1866	1866	0
14	20250806	185400	344142501	1866	1866	1866	1866	0
15	20250806	185300	344142501	1866	1866	1866	1866	0
16	20250806	185200	344142501	1866	1866	1866	1866	0
17	20250806	185100	344142501	1866	1866	1866	1866	0
18	20250806	185000	344142501	1866	1866	1866	1866	0
19	20250806	184900	344142501	1866	1866	1866	1866	0
20	20250806	184800	344142501	1866	1866	1866	1866	0
21	20250806	184700	344142501	1866	1866	1866	1866	0
22	20250806	184600	344142501	1866	1866	1866	1866	0
23	20250806	184500	344142501	1866	1866	1866	1866	0
24	20250806	184400	344142501	1866	1866	1866	1866	0
25	20250806	184300	344142501	1866	1866	1866	1866	0
26	20250806	184200	344142501	1866	1866	1866	1866	0
27	20250806	184100	344142501	1866	1866	1866	1866	0
28	20250806	184000	344142501	1866	1866	1866	1866	0
29	20250806	183900	344142501	1866	1866	1866	1866	0
30	20250806	183800	344142501	1866	1866	1866	1866	0
31	20250806	183700	344142501	1866	1866	1866	1866	0
32	20250806	183600	344142501	1866	1866	1866	1866	4836
33	20250806	183500	344142501	1866	1866	1866	1866	0
34	20250806	183400	344142501	1866	1866	1866	1866	0
35	20250806	183300	344142501	1866	1866	1866	1866	0
36	20250806	183200	344142501	1866	1866	1866	1866	0
37	20250806	183100	344142501	1866	1866	1866	1866	0
38	20250806	183000	344142501	1866	1866	1866	1866	0
39	20250806	182900	344142501	1866	1866	1866	1866	0
40	20250806	182800	344142501	1866	1866	1866	1866	0
41	20250806	182700	344142501	1866	1866	1866	1866	0
42	20250806	182600	344142501	1866	1866	1866	1866	0
43	20250806	182500	344142501	1866	1866	1866	1866	0
44	20250806	182400	344142501	1866	1866	1866	1866	0
45	20250806	182300	344142501	1866	1866	1866	1866	0
46	20250806	182200	344142501	1866	1866	1866	1866	0
47	20250806	182100	344142501	1866	1866	1866	1866	0
48	20250806	182000	344142501	1866	1866	1866	1866	0
49	20250806	181900	344142501	1866	1866	1866	1866	0
50	20250806	181800	344142501	1866	1866	1866	1866	0
51	20250806	181700	344142501	1866	1866	1866	1866	0
52	20250806	181600	344142501	1866	1866	1866	1866	0
53	20250806	181500	344142501	1866	1866	1866	1866	0
54	20250806	181400	344142501	1866	1866	1866	1866	0
55	20250806	181300	344142501	1866	1866	1866	1866	0
56	20250806	181200	344142501	1866	1866	1866	1866	0
57	20250806	181100	344142501	1866	1866	1866	1866	0
58	20250806	181000	344142501	1866	1866	1866	1866	0
59	20250806	180900	344142501	1866	1866	1866	1866	0
60	20250806	180800	344142501	1866	1866	1866	1866	0
61	20250806	180700	344142501	1866	1866	1866	1866	0
62	20250806	180600	344142501	1866	1866	1866	1866	4836
63	20250806	180500	344142501	1866	1866	1866	1866	0
64	20250806	180400	344142501	1866	1866	1866	1866	0
65	20250806	180300	344142501	1866	1866	1866	1866	0
66	20250806	180200	344142501	1866	1866	1866	1866	0
67	20250806	180100	344142501	1866	1866	1866	1866	0
68	20250806	180000	344142501	1866	1866	1866	1866	0
69	20250806	175900	344142501	1866	1866	1866	1866	0
70	20250806	175800	344142501	1866	1866	1866	1866	0
71	20250806	175700	344142501	1866	1866	1866	1866	0
72	20250806	175600	344142501	1866	1866	1866	1866	0
73	20250806	175500	344142501	1866	1866	1866	1866	0
74	20250806	175400	344142501	1866	1866	1866	1866	0
75	20250806	175300	344142501	1866	1866	1866	1866	0
76	20250806	175200	344142501	1866	1866	1866	1866	0
77	20250806	175100	344142501	1866	1866	1866	1866	0
78	20250806	175000	344142501	1866	1866	1866	1866	0
79	20250806	174900	344142501	1866	1866	1866	1866	0
80	20250806	174800	344142501	1866	1866	1866	1866	0
81	20250806	174700	344142501	1866	1866	1866	1866	0
82	20250806	174600	344142501	1866	1866	1866	1866	0
83	20250806	174500	344142501	1866	1866	1866	1866	0
84	20250806	174400	344142501	1866	1866	1866	1866	0
85	20250806	174300	344142501	1866	1866	1866	1866	0
86	20250806	174200	344142501	1866	1866	1866	1866	0
87	20250806	174100	344142501	1866	1866	1866	1866	0
88	20250806	174000	344142501	1866	1866	1866	1866	0
89	20250806	173900	344142501	1866	1866	1866	1866	0
90	20250806	173800	344142501	1866	1866	1866	1866	0
91	20250806	173700	344142501	1866	1866	1866	1866	0
92	20250806	173600	344142501	1866	1866	1866	1866	4836
93	20250806	173500	344142501	1866	1866	1866	1866	0
94	20250806	173400	344142501	1866	1866	1866	1866	0
95	20250806	173300	344142501	1866	1866	1866	1866	0
96	20250806	173200	344142501	1866	1866	1866	1866	0
97	20250806	173100	344142501	1866	1866	1866	1866	0
98	20250806	173000	344142501	1866	1866	1866	1866	0
99	20250806	172900	344142501	1866	1866	1866	1866	0
100	20250806	172800	344142501	1866	1866	1866	1866	0
101	20250806	172700	344142501	1866	1866	1866	1866	0
102	20250806	172600	344142501	1866	1866	1866	1866	0
103	20250806	172500	344142501	1866	1866	1866	1866	0
104	20250806	172400	344142501	1866	1866	1866	1866	0
105	20250806	172300	344142501	1866	1866	1866	1866	0
106	20250806	172200	344142501	1866	1866	1866	1866	0
107	20250806	172100	344142501	1866	1866	1866	1866	0
108	20250806	172000	344142501	1866	1866	1866	1866	0
109	20250806	171900	344142501	1866	1866	1866	1866	0
110	20250806	171800	344142501	1866	1866	1866	1866	0
111	20250806	171700	344142501	1866	1866	1866	1866	0
112	20250806	171600	344142501	1866	1866	1866	1866	0
113	20250806	171500	344142501	1866	1866	1866	1866	0
114	20250806	171400	344142501	1866	1866	1866	1866	0
115	20250806	171300	344142501	1866	1866	1866	1866	0
116	20250806	171200	344142501	1866	1866	1866	1866	0
117	20250806	171100	344142501	1866	1866	1866	1866	0
118	20250806	171000	344142501	1866	1866	1866	1866	0
119	20250806	170900	344142501	1866	1866	1866	1866	0
120	20250806	170800	344142501	1866	1866	1866	1866	0
121	20250806	170700	344142501	1866	1866	1866	1866	0
122	20250806	170600	344142501	1866	1866	1866	1866	4836
123	20250806	170500	344142501	1866	1866	1866	1866	0
124	20250806	170400	344142501	1866	1866	1866	1866	0
125	20250806	170300	344142501	1866	1866	1866	1866	0
126	20250806	170200	344142501	1866	1866	1866	1866	0
127	20250806	170100	344142501	1866	1866	1866	1866	0
128	20250806	170000	344142501	1866	1866	1866	1866	0
129	20250806	165900	344142501	1866	1866	1866	1866	0
130	20250806	165800	344142501	1866	1866	1866	1866	0
131	20250806	165700	344142501	1866	1866	1866	1866	0
132	20250806	165600	344142501	1866	1866	1866	1866	0
133	20250806	165500	344142501	1866	1866	1866	1866	0
134	20250806	165400	344142501	1866	1866	1866	1866	0
135	20250806	165300	344142501	1866	1866	1866	1866	0
136	20250806	165200	344142501	1866	1866	1866	1866	0
137	20250806	165100	344142501	1866	1866	1866	1866	0
138	20250806	165000	344142501	1866	1866	1866	1866	0
139	20250806	164900	344142501	1866	1866	1866	1866	0
140	20250806	164800	344142501	1866	1866	1866	1866	0
141	20250806	164700	344142501	1866	1866	1866	1866	0
142	20250806	164600	344142501	1866	1866	1866	1866	0
143	20250806	164500	344142501	1866	1866	1866	1866	0
144	20250806	164400	344142501	1866	1866	1866	1866	0
145	20250806	164300	344142501	1866	1866	1866	1866	0
146	20250806	164200	344142501	1866	1866	1866	1866	0
147	20250806	164100	344142501	1866	1866	1866	1866	0
148	20250806	164000	344142501	1866	1866	1866	1866	0
149	20250806	163900	344142501	1866	1866	1866	1866	0
150	20250806	163800	344142501	1866	1866	1866	1866	0
151	20250806	163700	344142501	1866	1866	1866	1866	0
152	20250806	163600	344142501	1866	1866	1866	1866	4836
153	20250806	163500	344142501	1866	1866	1866	1866	0
154	20250806	163400	344142501	1866	1866	1866	1866	0
155	20250806	163300	344142501	1866	1866	1866	1866	0
156	20250806	163200	344142501	1866	1866	1866	1866	0
157	20250806	163100	344142501	1866	1866	1866	1866	0
158	20250806	163000	344142501	1866	1866	1866	1866	0
159	20250806	162900	344142501	1866	1866	1866	1866	0
160	20250806	162800	344142501	1866	1866	1866	1866	0
161	20250806	162700	344142501	1866	1866	1866	1866	0
162	20250806	162600	344142501	1866	1866	1866	1866	0
163	20250806	162500	344142501	1866	1866	1866	1866	0
164	20250806	162400	344142501	1866	1866	1866	1866	0
165	20250806	162300	344142501	1866	1866	1866	1866	0
166	20250806	162200	344142501	1866	1866	1866	1866	0
167	20250806	162100	344142501	1866	1866	1866	1866	0
168	20250806	162000	344142501	1866	1866	1866	1866	0
169	20250806	161900	344142501	1866	1866	1866	1866	0
170	20250806	161800	344142501	1866	1866	1866	1866	0
171	20250806	161700	344142501	1866	1866	1866	1866	0
172	20250806	161600	344142501	1866	1866	1866	1866	0
173	20250806	161500	344142501	1866	1866	1866	1866	0
174	20250806	161400	344142501	1866	1866	1866	1866	0
175	20250806	161300	344142501	1866	1866	1866	1866	0
176	20250806	161200	344142501	1866	1866	1866	1866	0
177	20250806	161100	344142501	1866	1866	1866	1866	0
178	20250806	161000	344142501	1866	1866	1866	1866	0
179	20250806	160900	344142501	1866	1866	1866	1866	0
180	20250806	160800	344142501	1866	1866	1866	1866	0
181	20250806	160700	344142501	1866	1866	1866	1866	0
182	20250806	160600	344142501	1866	1866	1866	1866	4836
183	20250806	160500	344142501	1866	1866	1866	1866	0
184	20250806	160400	344142501	1866	1866	1866	1866	0
185	20250806	160300	344142501	1866	1866	1866	1866	0
186	20250806	160200	344142501	1866	1866	1866	1866	0
187	20250806	160100	344142501	1866	1866	1866	1866	0
188	20250806	160000	344142501	1866	1866	1866	1866	0
189	20250806	155900	344142501	1866	1866	1866	1866	0
190	20250806	155800	344142501	1866	1866	1866	1866	0
191	20250806	155700	344142501	1866	1866	1866	1866	0
192	20250806	155600	344142501	1866	1866	1866	1866	0
193	20250806	155500	344142501	1866	1866	1866	1866	0
194	20250806	155400	344142501	1866	1866	1866	1866	0
195	20250806	155300	344142501	1866	1866	1866	1866	0
196	20250806	155200	344142501	1866	1866	1866	1866	0
197	20250806	155100	344142501	1866	1866	1866	1866	0
198	20250806	155000	344142501	1866	1866	1866	1866	0
199	20250806	154900	344142501	1866	1866	1866	1866	0
200	20250806	154800	344142501	1866	1866	1866	1866	0
201	20250806	154700	344142501	1866	1866	1866	1866	0
202	20250806	154600	344142501	1866	1866	1866	1866	0
203	20250806	154500	344142501	1866	1866	1866	1866	0
204	20250806	154400	344142501	1866	1866	1866	1866	0
205	20250806	154300	344142501	1866	1866	1866	1866	0
206	20250806	154200	344142501	1866	1866	1866	1866	0
207	20250806	154100	344142501	1866	1866	1866	1866	0
208	20250806	154000	344142501	1866	1866	1866	1866	0
209	20250806	153900	344142501	1866	1866	1866	1866	0
210	20250806	153800	344142501	1866	1866	1866	1866	0
211	20250806	153700	344142501	1866	1866	1866	1866	0
212	20250806	153600	344142501	1866	1866	1866	1866	4836
213	20250806	153500	344142501	1866	1866	1866	1866	0
214	20250806	153400	344142501	1866	1866	1866	1866	0
215	20250806	153300	344142501	1866	1866	1866	1866	0
216	20250806	153200	344142501	1866	1866	1866	1866	0
217	20250806	153100	344142501	1866	1866	1866	1866	0
218	20250806	153000	344142501	1866	1866	1866	1866	4836
219	20250806	152900	335118525	1866	1866	1866	1866	0
220	20250806	152800	335118525	1866	1866	1866	1866	0
221	20250806	152700	335118525	1866	1866	1866	1866	0
222	20250806	152600	335118525	1866	1866	1866	1866	0
223	20250806	152500	335118525	1866	1866	1866	1866	0
224	20250806	152400	335118525	1866	1866	1866	1866	0
225	20250806	152300	335118525	1866	1866	1866	1866	0
226	20250806	152200	335118525	1866	1866	1866	1866	0
227	20250806	152100	335118525	1866	1866	1866	1866	0
228	20250806	152000	335118525	1866	1866	1866	1866	0
229	20250806	151900	335118525	1866	1857	1866	1855	3398
230	20250806	151800	328807830	1865	1858	1865	1856	1218
231	20250806	151700	326539039	1863	1860	1863	1857	180
232	20250806	151600	326204281	1860	1856	1860	1855	213
233	20250806	151500	325809010	1860	1860	1860	1855	502
234	20250806	151400	324877748	1855	1859	1859	1855	5000
235	20250806	151300	315597859	1860	1860	1860	1860	778
236	20250806	151200	314150779	1860	1864	1864	1860	1249
237	20250806	151100	311827100	1864	1863	1864	1863	118
238	20250806	151000	311607265	1864	1863	1864	1863	2320
239	20250806	150900	307283785	1863	1863	1863	1863	1
240	20250806	150800	307281922	1863	1863	1863	1863	0
241	20250806	150700	307281922	1863	1864	1864	1860	180
242	20250806	150600	306946768	1863	1863	1863	1863	76
243	20250806	150500	306805180	1863	1862	1863	1862	363
244	20250806	150400	306129190	1862	1861	1862	1861	123
245	20250806	150300	305900285	1862	1861	1862	1861	64
246	20250806	150200	305781176	1861	1861	1861	1861	1
247	20250806	150100	305779315	1861	1861	1861	1861	2
248	20250806	150000	305775593	1861	1860	1861	1860	399
249	20250806	145900	305033434	1862	1860	1862	1860	222
250	20250806	145800	304620450	1860	1860	1860	1859	64
251	20250806	145700	304501433	1861	1860	1861	1860	112
252	20250806	145600	304293111	1861	1861	1861	1861	2
253	20250806	145500	304289389	1862	1862	1862	1862	0
254	20250806	145400	304289389	1862	1862	1862	1862	0
255	20250806	145300	304289389	1862	1862	1862	1862	0
256	20250806	145200	304289389	1862	1862	1862	1862	0
257	20250806	145100	304289389	1862	1862	1862	1862	3
258	20250806	145000	304283803	1862	1862	1862	1862	1
259	20250806	144900	304281941	1862	1862	1862	1861	70
260	20250806	144800	304151661	1860	1858	1860	1858	194
261	20250806	144700	303791065	1858	1858	1858	1858	11
262	20250806	144600	303770627	1857	1857	1857	1857	1
263	20250806	144500	303768770	1858	1858	1858	1858	83
264	20250806	144400	303614556	1858	1858	1858	1858	0
265	20250806	144300	303614556	1858	1858	1858	1858	0
266	20250806	144200	303614556	1858	1858	1858	1858	0
267	20250806	144100	303614556	1858	1858	1858	1858	0
268	20250806	144000	303614556	1858	1858	1858	1858	5
269	20250806	143900	303605266	1859	1859	1859	1859	0
270	20250806	143800	303605266	1859	1859	1859	1859	1
271	20250806	143700	303603407	1859	1853	1859	1853	214
272	20250806	143600	303206445	1855	1855	1855	1855	2
273	20250806	143500	303202735	1855	1848	1855	1843	2009
274	20250806	143400	299495913	1857	1853	1857	1849	1002
275	20250806	143300	297642240	1857	1857	1857	1857	0
276	20250806	143200	297642240	1857	1857	1857	1857	0
277	20250806	143100	297642240	1857	1857	1857	1857	51
278	20250806	143000	297547533	1857	1857	1857	1857	1
279	20250806	142900	297545676	1845	1845	1858	1845	4
280	20250806	142800	297538271	1844	1856	1856	1841	11489
281	20250806	142700	276290017	1853	1853	1853	1853	0
282	20250806	142600	276290017	1853	1859	1859	1853	11415
283	20250806	142500	255120728	1862	1862	1862	1862	1
284	20250806	142400	255118866	1859	1858	1862	1858	1031
285	20250806	142300	253201201	1861	1860	1861	1860	538
286	20250806	142200	252200503	1860	1860	1860	1860	3005
287	20250806	142100	246611203	1860	1860	1860	1860	0
288	20250806	142000	246611203	1860	1860	1860	1860	163
289	20250806	141900	246308023	1860	1860	1860	1860	100
290	20250806	141800	246122023	1860	1860	1860	1860	0
291	20250806	141700	246122023	1860	1860	1860	1860	0
292	20250806	141600	246122023	1860	1858	1860	1858	299
293	20250806	141500	245566476	1859	1859	1860	1858	329
294	20250806	141400	244954867	1859	1859	1859	1859	27
295	20250806	141300	244904674	1859	1859	1859	1859	3
296	20250806	141200	244899097	1860	1860	1860	1860	1
297	20250806	141100	244897237	1860	1860	1860	1860	0
298	20250806	141000	244897237	1860	1859	1860	1859	25
299	20250806	140900	244850759	1858	1859	1859	1858	23
300	20250806	140800	244808005	1859	1859	1859	1858	102
301	20250806	140700	244618487	1859	1859	1859	1859	53
302	20250806	140600	244519960	1860	1858	1860	1858	87
303	20250806	140500	244358312	1860	1860	1860	1860	1
304	20250806	140400	244356452	1860	1860	1860	1860	0
305	20250806	140300	244356452	1860	1860	1860	1860	0
306	20250806	140200	244356452	1860	1860	1860	1860	4
307	20250806	140100	244349012	1856	1860	1860	1856	1963
308	20250806	140000	240703288	1860	1860	1860	1858	174
309	20250806	135900	240379650	1860	1859	1860	1859	45
310	20250806	135800	240295994	1860	1859	1860	1858	110
311	20250806	135700	240091526	1861	1859	1861	1857	275
312	20250806	135600	239580502	1861	1861	1861	1861	5
313	20250806	135500	239571197	1862	1861	1862	1860	19
314	20250806	135400	239535835	1862	1862	1862	1862	16
315	20250806	135300	239506043	1863	1862	1863	1861	29
316	20250806	135200	239452048	1865	1865	1865	1865	0
317	20250806	135100	239452048	1865	1865	1865	1865	0
318	20250806	135000	239452048	1865	1865	1865	1865	0
319	20250806	134900	239452048	1865	1865	1865	1865	0
320	20250806	134800	239452048	1865	1865	1865	1865	0
321	20250806	134700	239452048	1865	1865	1865	1865	100
322	20250806	134600	239265548	1857	1864	1865	1857	1802
323	20250806	134500	235915988	1864	1864	1864	1864	1
324	20250806	134400	235914124	1863	1863	1863	1863	268
325	20250806	134300	235414840	1863	1863	1863	1863	5
326	20250806	134200	235405525	1861	1861	1861	1861	222
327	20250806	134100	234992383	1865	1865	1865	1865	0
328	20250806	134000	234992383	1865	1865	1865	1865	0
329	20250806	133900	234992383	1865	1864	1865	1864	76
330	20250806	133800	234850718	1866	1866	1866	1866	0
331	20250806	133700	234850718	1866	1866	1866	1866	0
332	20250806	133600	234850718	1866	1866	1866	1866	0
333	20250806	133500	234850718	1866	1866	1866	1866	0
334	20250806	133400	234850718	1866	1863	1866	1863	337
335	20250806	133300	234222306	1863	1863	1863	1863	18
336	20250806	133200	234188772	1864	1864	1864	1864	3
337	20250806	133100	234183180	1857	1857	1857	1857	0
338	20250806	133000	234183180	1857	1857	1857	1857	500
339	20250806	132900	233254680	1857	1857	1857	1857	256
340	20250806	132800	232779288	1857	1857	1857	1857	2000
341	20250806	132700	229065288	1857	1864	1864	1857	1564
342	20250806	132600	226160723	1857	1858	1858	1857	304
343	20250806	132500	225596054	1858	1858	1858	1858	150
344	20250806	132400	225317354	1865	1866	1866	1859	333
345	20250806	132300	224698142	1860	1866	1866	1860	238
346	20250806	132200	224255450	1866	1866	1866	1866	1
347	20250806	132100	224253584	1865	1865	1865	1865	10
348	20250806	132000	224234934	1866	1865	1866	1865	132
349	20250806	131900	223988710	1864	1859	1864	1859	347
350	20250806	131800	223342192	1859	1866	1866	1859	134
351	20250806	131700	223092961	1867	1863	1867	1863	152
352	20250806	131600	222809696	1863	1858	1863	1857	492
353	20250806	131500	221895571	1864	1858	1864	1858	137
354	20250806	131400	221641001	1858	1861	1861	1858	1347
355	20250806	131300	219137304	1864	1864	1864	1864	0
356	20250806	131200	219137304	1864	1864	1864	1861	62
357	20250806	131100	219021853	1867	1867	1867	1867	0
358	20250806	131000	219021853	1867	1867	1867	1867	100
359	20250806	130900	218835153	1867	1867	1867	1867	0
360	20250806	130800	218835153	1867	1867	1867	1867	0
361	20250806	130700	218835153	1867	1866	1867	1866	4
362	20250806	130600	218827687	1866	1860	1866	1858	2427
363	20250806	130500	214317623	1868	1868	1868	1868	4
364	20250806	130400	214310151	1868	1865	1868	1865	108
365	20250806	130300	214108552	1865	1865	1866	1865	36
366	20250806	130200	214041411	1866	1860	1867	1860	436
367	20250806	130100	213230222	1860	1861	1861	1860	462
368	20250806	130000	212370834	1861	1862	1862	1861	237
369	20250806	125900	211929667	1863	1863	1863	1863	170
370	20250806	125800	211612957	1867	1867	1867	1867	28
371	20250806	125700	211560681	1868	1868	1868	1868	60
372	20250806	125600	211448601	1868	1868	1868	1868	100
373	20250806	125500	211261801	1868	1865	1868	1865	404
374	20250806	125400	210508338	1865	1865	1865	1865	700
375	20250806	125300	209202838	1865	1865	1865	1865	0
376	20250806	125200	209202838	1865	1865	1865	1865	0
377	20250806	125100	209202838	1865	1864	1865	1864	449
378	20250806	125000	208365901	1864	1861	1864	1860	1205
379	20250806	124900	206124582	1861	1861	1861	1861	3
380	20250806	124800	206118999	1862	1862	1862	1862	0
381	20250806	124700	206118999	1862	1862	1862	1862	1
382	20250806	124600	206117137	1860	1862	1862	1860	3128
383	20250806	124500	200294274	1863	1863	1863	1863	1045
384	20250806	124400	198347439	1865	1865	1865	1865	1
385	20250806	124300	198345574	1865	1865	1865	1865	25
386	20250806	124200	198298949	1863	1863	1863	1863	0
387	20250806	124100	198298949	1863	1866	1866	1863	2525
388	20250806	124000	193592069	1867	1867	1867	1867	0
389	20250806	123900	193592069	1867	1867	1867	1867	142
390	20250806	123800	193326955	1867	1867	1867	1867	10
391	20250806	123700	193308285	1867	1870	1870	1867	16
392	20250806	123600	193278410	1867	1868	1868	1867	24
393	20250806	123500	193233597	1867	1867	1867	1867	17
394	20250806	123400	193201858	1867	1867	1867	1867	0
395	20250806	123300	193201858	1867	1867	1867	1867	0
396	20250806	123200	193201858	1867	1867	1867	1867	0
397	20250806	123100	193201858	1867	1867	1867	1867	248
398	20250806	123000	192738842	1870	1870	1870	1870	1
399	20250806	122900	192736972	1868	1868	1868	1868	61
400	20250806	122800	192623024	1868	1867	1868	1867	14
401	20250806	122700	192596873	1871	1871	1871	1871	0
402	20250806	122600	192596873	1871	1871	1871	1871	0
403	20250806	122500	192596873	1871	1871	1871	1868	467
404	20250806	122400	191723314	1872	1869	1872	1869	2500
405	20250806	122300	187046712	1869	1869	1869	1869	0
406	20250806	122200	187046712	1869	1869	1869	1869	0
407	20250806	122100	187046712	1869	1869	1869	1869	0
408	20250806	122000	187046712	1869	1869	1869	1869	0
409	20250806	121900	187046712	1869	1869	1870	1867	367
410	20250806	121800	186360770	1870	1869	1870	1869	161
411	20250806	121700	186059860	1870	1869	1870	1869	344
412	20250806	121600	185416922	1869	1867	1869	1867	119
413	20250806	121500	185194747	1871	1870	1871	1870	286
414	20250806	121400	184659924	1870	1870	1870	1870	1
415	20250806	121300	184658054	1870	1867	1870	1867	101
416	20250806	121200	184469412	1867	1867	1867	1867	45
417	20250806	121100	184385397	1869	1867	1869	1867	13
418	20250806	121000	184361120	1869	1869	1869	1869	100
419	20250806	120900	184174220	1869	1869	1869	1869	1
420	20250806	120800	184172351	1868	1868	1868	1868	100
421	20250806	120700	183985551	1869	1867	1869	1867	625
422	20250806	120600	182818550	1867	1869	1870	1867	295
423	20250806	120500	182267464	1870	1870	1870	1870	0
424	20250806	120400	182267464	1870	1870	1870	1870	0
425	20250806	120300	182267464	1870	1867	1870	1866	434
426	20250806	120200	181457154	1870	1870	1870	1870	0
427	20250806	120100	181457154	1870	1870	1870	1870	0
428	20250806	120000	181457154	1870	1869	1870	1869	70
429	20250806	115900	181326313	1864	1864	1864	1864	3
430	20250806	115800	181320721	1864	1864	1864	1864	0
431	20250806	115700	181320721	1864	1864	1864	1864	0
432	20250806	115600	181320721	1864	1864	1864	1864	0
433	20250806	115500	181320721	1864	1868	1868	1864	141
434	20250806	115400	181057439	1870	1870	1870	1870	0
435	20250806	115300	181057439	1870	1870	1870	1870	1
436	20250806	115200	181055569	1870	1870	1870	1870	0
437	20250806	115100	181055569	1870	1870	1870	1870	0
438	20250806	115000	181055569	1870	1870	1870	1870	0
439	20250806	114900	181055569	1870	1870	1870	1870	1
440	20250806	114800	181053699	1864	1866	1866	1864	520
441	20250806	114700	180084324	1865	1865	1865	1865	0
442	20250806	114600	180084324	1865	1865	1865	1865	0
443	20250806	114500	180084324	1865	1871	1871	1865	5592
444	20250806	114400	169649061	1869	1869	1869	1869	0
445	20250806	114300	169649061	1869	1869	1869	1869	53
446	20250806	114200	169550004	1871	1871	1871	1871	2
447	20250806	114100	169546262	1869	1869	1869	1869	43
448	20250806	114000	169465895	1870	1870	1870	1870	46
449	20250806	113900	169379875	1871	1871	1871	1871	13
450	20250806	113800	169355552	1870	1870	1870	1870	59
451	20250806	113700	169245222	1870	1870	1870	1870	15
452	20250806	113600	169217172	1870	1870	1870	1870	0
453	20250806	113500	169217172	1870	1870	1870	1870	0
454	20250806	113400	169217172	1870	1870	1870	1870	71
455	20250806	113300	169084402	1871	1871	1872	1871	322
456	20250806	113200	168481938	1871	1872	1872	1871	64
457	20250806	113100	168362174	1872	1871	1872	1871	149
458	20250806	113000	168083386	1871	1870	1871	1870	41
459	20250806	112900	168006701	1872	1872	1872	1872	0
460	20250806	112800	168006701	1872	1868	1872	1868	13
461	20250806	112700	167982407	1867	1867	1867	1867	42
462	20250806	112600	167903993	1867	1869	1869	1867	5809
463	20250806	112500	157053420	1869	1869	1869	1869	0
464	20250806	112400	157053420	1869	1871	1871	1869	489
465	20250806	112300	156139107	1871	1871	1871	1871	0
466	20250806	112200	156139107	1871	1872	1872	1871	117
467	20250806	112100	155920182	1872	1872	1872	1872	0
468	20250806	112000	155920182	1872	1872	1872	1872	43
469	20250806	111900	155839686	1872	1872	1872	1872	0
470	20250806	111800	155839686	1872	1872	1872	1872	55
471	20250806	111700	155736726	1873	1873	1873	1873	21
472	20250806	111600	155697393	1873	1873	1873	1873	18
473	20250806	111500	155663679	1873	1873	1873	1873	20
474	20250806	111400	155626219	1872	1873	1873	1872	20
475	20250806	111300	155588761	1873	1873	1873	1873	17
476	20250806	111200	155556920	1873	1873	1873	1873	25
477	20250806	111100	155510095	1872	1872	1872	1872	0
478	20250806	111000	155510095	1872	1872	1872	1872	0
479	20250806	110900	155510095	1872	1872	1872	1872	1602
480	20250806	110800	152511151	1872	1873	1873	1872	438
481	20250806	110700	151691188	1873	1873	1873	1873	16
482	20250806	110600	151661220	1873	1873	1873	1873	16
483	20250806	110500	151631252	1873	1873	1873	1873	22
484	20250806	110400	151590046	1873	1873	1873	1873	20
485	20250806	110300	151552586	1873	1873	1873	1873	20
486	20250806	110200	151515126	1873	1873	1873	1873	48
487	20250806	110100	151425222	1873	1873	1873	1873	0
488	20250806	110000	151425222	1873	1874	1874	1873	110
489	20250806	105900	151219163	1873	1874	1874	1873	36
490	20250806	105800	151151715	1873	1873	1873	1873	16
491	20250806	105700	151121747	1873	1873	1873	1873	67
492	20250806	105600	150996256	1873	1873	1873	1873	19
493	20250806	105500	150960669	1873	1873	1873	1873	36
494	20250806	105400	150893241	1873	1874	1874	1873	55
495	20250806	105300	150790212	1874	1873	1874	1873	68
496	20250806	105200	150662799	1873	1873	1873	1873	0
497	20250806	105100	150662799	1873	1873	1873	1873	4
498	20250806	105000	150655307	1873	1873	1873	1873	33
499	20250806	104900	150593498	1873	1873	1873	1873	23
500	20250806	104800	150550419	1873	1873	1873	1873	57
501	20250806	104700	150443658	1873	1873	1873	1873	26
502	20250806	104600	150394960	1873	1873	1873	1873	35
503	20250806	104500	150329405	1873	1873	1873	1873	0
504	20250806	104400	150329405	1873	1873	1873	1873	0
505	20250806	104300	150329405	1873	1873	1873	1870	1086
506	20250806	104200	148297496	1873	1873	1874	1873	212
507	20250806	104100	147900412	1873	1873	1873	1873	69
508	20250806	104000	147771175	1873	1873	1873	1873	27
509	20250806	103900	147720604	1873	1873	1873	1873	0
510	20250806	103800	147720604	1873	1874	1874	1873	112
511	20250806	103700	147510760	1877	1877	1877	1877	0
512	20250806	103600	147510760	1877	1874	1877	1874	195
513	20250806	103500	147145315	1873	1874	1874	1873	226
514	20250806	103400	146721828	1874	1874	1874	1874	1
515	20250806	103300	146719954	1873	1873	1873	1873	535
516	20250806	103200	145717899	1874	1874	1874	1874	39
517	20250806	103100	145644813	1875	1876	1876	1875	300
518	20250806	103000	145082042	1878	1878	1878	1878	97
519	20250806	102900	144899876	1879	1875	1879	1875	4439
520	20250806	102800	136566567	1875	1873	1875	1873	5364
521	20250806	102700	126519059	1872	1872	1872	1872	47
522	20250806	102600	126431075	1873	1873	1873	1873	78
523	20250806	102500	126284981	1873	1873	1873	1873	246
524	20250806	102400	125824223	1873	1873	1873	1873	576
525	20250806	102300	124745375	1873	1873	1873	1873	1020
526	20250806	102200	122834915	1873	1873	1873	1873	180
527	20250806	102100	122497775	1875	1874	1875	1874	43
528	20250806	102000	122417176	1874	1874	1876	1874	68
529	20250806	101900	122289676	1875	1874	1875	1874	126
530	20250806	101800	122053548	1875	1877	1877	1875	138
531	20250806	101700	121794704	1877	1877	1877	1877	1
532	20250806	101600	121792827	1878	1877	1878	1877	367
533	20250806	101500	121103797	1877	1877	1877	1877	8
534	20250806	101400	121088781	1878	1878	1878	1878	0
535	20250806	101300	121088781	1878	1879	1879	1867	5152
536	20250806	101200	111460713	1879	1876	1879	1876	3547
537	20250806	101100	104802025	1876	1874	1876	1874	1622
538	20250806	101000	101761217	1872	1874	1874	1872	115
539	20250806	100900	101545887	1873	1873	1873	1873	21
540	20250806	100800	101506554	1873	1874	1874	1873	52
541	20250806	100700	101409134	1873	1875	1875	1873	124
542	20250806	100600	101176826	1875	1875	1875	1874	116
543	20250806	100500	100959350	1874	1874	1875	1874	508
544	20250806	100400	100007271	1875	1875	1875	1875	88
545	20250806	100300	99842271	1875	1875	1875	1875	653
546	20250806	100200	98617896	1875	1875	1875	1873	302
547	20250806	100100	98051922	1874	1875	1875	1874	270
548	20250806	100000	97545815	1875	1874	1875	1874	26
549	20250806	095900	97497087	1873	1874	1874	1873	48
550	20250806	095800	97407145	1874	1873	1874	1873	394
551	20250806	095700	96669141	1874	1874	1874	1874	247
552	20250806	095600	96206263	1874	1874	1874	1874	55
553	20250806	095500	96103193	1874	1874	1874	1874	350
554	20250806	095400	95447293	1874	1874	1875	1874	1320
555	20250806	095300	92972706	1874	1874	1874	1874	3
556	20250806	095200	92967084	1873	1874	1874	1873	324
557	20250806	095100	92359913	1874	1875	1875	1874	97
558	20250806	095000	92178084	1875	1874	1876	1874	2476
559	20250806	094900	87535217	1874	1874	1874	1874	17
560	20250806	094800	87503359	1875	1875	1875	1875	1
561	20250806	094700	87501484	1874	1877	1877	1874	359
562	20250806	094600	86828243	1876	1876	1878	1875	3049
563	20250806	094500	81105119	1877	1877	1877	1877	0
564	20250806	094400	81105119	1877	1873	1877	1873	10518
565	20250806	094300	61392914	1872	1872	1873	1872	421
566	20250806	094200	60604781	1873	1872	1873	1872	180
567	20250806	094100	60267688	1872	1871	1872	1871	174
568	20250806	094000	59941996	1872	1872	1872	1872	11
569	20250806	093900	59921404	1872	1872	1872	1872	138
570	20250806	093800	59663068	1872	1872	1872	1872	1
571	20250806	093700	59661196	1872	1871	1873	1871	821
572	20250806	093600	58125076	1873	1871	1873	1871	1053
573	20250806	093500	56153670	1871	1870	1871	1870	13
574	20250806	093400	56129352	1862	1862	1862	1862	0
575	20250806	093300	56129352	1862	1873	1873	1862	2116
576	20250806	093200	52188019	1873	1869	1873	1862	3894
577	20250806	093100	44903360	1869	1869	1869	1862	141
578	20250806	093000	44639859	1869	1869	1869	1869	100
579	20250806	092900	44452959	1869	1869	1869	1869	100
580	20250806	092800	44266059	1869	1869	1869	1869	100
581	20250806	092700	44079159	1869	1869	1869	1869	0
582	20250806	092600	44079159	1869	1862	1869	1858	448
583	20250806	092500	43245651	1862	1862	1869	1862	50
584	20250806	092400	43152264	1872	1872	1872	1872	0
585	20250806	092300	43152264	1872	1872	1872	1872	3
586	20250806	092200	43146648	1872	1872	1872	1872	0
587	20250806	092100	43146648	1872	1872	1872	1872	5
588	20250806	092000	43137288	1872	1872	1872	1872	4
589	20250806	091900	43129800	1872	1871	1872	1871	142
590	20250806	091800	42864086	1871	1867	1871	1862	298
591	20250806	091700	42308854	1865	1864	1865	1864	6
592	20250806	091600	42297667	1873	1869	1873	1865	3201
593	20250806	091500	36327370	1865	1865	1865	1865	6
594	20250806	091400	36316180	1865	1865	1865	1865	6
595	20250806	091300	36304990	1875	1875	1875	1875	0
596	20250806	091200	36304990	1875	1874	1875	1862	935
597	20250806	091100	34552518	1861	1872	1874	1861	5342
598	20250806	091000	24551635	1870	1865	1870	1865	3270
599	20250806	090900	18444764	1865	1862	1865	1862	509
600	20250806	090800	17496703	1861	1857	1861	1853	6391
601	20250806	090700	5636334	1857	1856	1857	1856	623
602	20250806	090600	4480045	1856	1856	1856	1856	67
603	20250806	090500	4355693	1861	1861	1861	1861	0
604	20250806	090400	4355693	1861	1856	1861	1856	2
605	20250806	090300	4351976	1856	1861	1861	1856	2
606	20250806	090200	4348259	1853	1853	1853	1853	0
607	20250806	090100	4348259	1853	1862	1866	1853	1669
608	20250806	090000	1240092	1862	1862	1862	1862	666