KissMeData/056700/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193500	29698030	1884	1884	1884	1884	1417
3	20240801	193400	29698030	1884	1884	1884	1884	0
4	20240801	193300	29698030	1884	1884	1884	1884	0
5	20240801	193200	29698030	1884	1884	1884	1884	0
6	20240801	193100	29698030	1884	1884	1884	1884	0
7	20240801	193000	29698030	1884	1884	1884	1884	0
8	20240801	192900	29698030	1884	1884	1884	1884	0
9	20240801	192800	29698030	1884	1884	1884	1884	0
10	20240801	192700	29698030	1884	1884	1884	1884	0
11	20240801	192600	29698030	1884	1884	1884	1884	0
12	20240801	192500	29698030	1884	1884	1884	1884	0
13	20240801	192400	29698030	1884	1884	1884	1884	0
14	20240801	192300	29698030	1884	1884	1884	1884	0
15	20240801	192200	29698030	1884	1884	1884	1884	0
16	20240801	192100	29698030	1884	1884	1884	1884	0
17	20240801	192000	29698030	1884	1884	1884	1884	0
18	20240801	191900	29698030	1884	1884	1884	1884	0
19	20240801	191800	29698030	1884	1884	1884	1884	0
20	20240801	191700	29698030	1884	1884	1884	1884	0
21	20240801	191600	29698030	1884	1884	1884	1884	0
22	20240801	191500	29698030	1884	1884	1884	1884	0
23	20240801	191400	29698030	1884	1884	1884	1884	0
24	20240801	191300	29698030	1884	1884	1884	1884	0
25	20240801	191200	29698030	1884	1884	1884	1884	0
26	20240801	191100	29698030	1884	1884	1884	1884	0
27	20240801	191000	29698030	1884	1884	1884	1884	0
28	20240801	190900	29698030	1884	1884	1884	1884	0
29	20240801	190800	29698030	1884	1884	1884	1884	0
30	20240801	190700	29698030	1884	1884	1884	1884	0
31	20240801	190600	29698030	1884	1884	1884	1884	0
32	20240801	190500	29698030	1884	1884	1884	1884	1417
33	20240801	190400	29698030	1884	1884	1884	1884	0
34	20240801	190300	29698030	1884	1884	1884	1884	0
35	20240801	190200	29698030	1884	1884	1884	1884	0
36	20240801	190100	29698030	1884	1884	1884	1884	0
37	20240801	190000	29698030	1884	1884	1884	1884	0
38	20240801	185900	29698030	1884	1884	1884	1884	0
39	20240801	185800	29698030	1884	1884	1884	1884	0
40	20240801	185700	29698030	1884	1884	1884	1884	0
41	20240801	185600	29698030	1884	1884	1884	1884	0
42	20240801	185500	29698030	1884	1884	1884	1884	0
43	20240801	185400	29698030	1884	1884	1884	1884	0
44	20240801	185300	29698030	1884	1884	1884	1884	0
45	20240801	185200	29698030	1884	1884	1884	1884	0
46	20240801	185100	29698030	1884	1884	1884	1884	0
47	20240801	185000	29698030	1884	1884	1884	1884	0
48	20240801	184900	29698030	1884	1884	1884	1884	0
49	20240801	184800	29698030	1884	1884	1884	1884	0
50	20240801	184700	29698030	1884	1884	1884	1884	0
51	20240801	184600	29698030	1884	1884	1884	1884	0
52	20240801	184500	29698030	1884	1884	1884	1884	0
53	20240801	184400	29698030	1884	1884	1884	1884	0
54	20240801	184300	29698030	1884	1884	1884	1884	0
55	20240801	184200	29698030	1884	1884	1884	1884	0
56	20240801	184100	29698030	1884	1884	1884	1884	0
57	20240801	184000	29698030	1884	1884	1884	1884	0
58	20240801	183900	29698030	1884	1884	1884	1884	0
59	20240801	183800	29698030	1884	1884	1884	1884	0
60	20240801	183700	29698030	1884	1884	1884	1884	0
61	20240801	183600	29698030	1884	1884	1884	1884	0
62	20240801	183500	29698030	1884	1884	1884	1884	1417
63	20240801	183400	29698030	1884	1884	1884	1884	0
64	20240801	183300	29698030	1884	1884	1884	1884	0
65	20240801	183200	29698030	1884	1884	1884	1884	0
66	20240801	183100	29698030	1884	1884	1884	1884	0
67	20240801	183000	29698030	1884	1884	1884	1884	0
68	20240801	182900	29698030	1884	1884	1884	1884	0
69	20240801	182800	29698030	1884	1884	1884	1884	0
70	20240801	182700	29698030	1884	1884	1884	1884	0
71	20240801	182600	29698030	1884	1884	1884	1884	0
72	20240801	182500	29698030	1884	1884	1884	1884	0
73	20240801	182400	29698030	1884	1884	1884	1884	0
74	20240801	182300	29698030	1884	1884	1884	1884	0
75	20240801	182200	29698030	1884	1884	1884	1884	0
76	20240801	182100	29698030	1884	1884	1884	1884	0
77	20240801	182000	29698030	1884	1884	1884	1884	0
78	20240801	181900	29698030	1884	1884	1884	1884	0
79	20240801	181800	29698030	1884	1884	1884	1884	0
80	20240801	181700	29698030	1884	1884	1884	1884	0
81	20240801	181600	29698030	1884	1884	1884	1884	0
82	20240801	181500	29698030	1884	1884	1884	1884	0
83	20240801	181400	29698030	1884	1884	1884	1884	0
84	20240801	181300	29698030	1884	1884	1884	1884	0
85	20240801	181200	29698030	1884	1884	1884	1884	0
86	20240801	181100	29698030	1884	1884	1884	1884	0
87	20240801	181000	29698030	1884	1884	1884	1884	0
88	20240801	180900	29698030	1884	1884	1884	1884	0
89	20240801	180800	29698030	1884	1884	1884	1884	0
90	20240801	180700	29698030	1884	1884	1884	1884	0
91	20240801	180600	29698030	1884	1884	1884	1884	0
92	20240801	180500	29698030	1884	1884	1884	1884	1417
93	20240801	180400	29698030	1884	1884	1884	1884	0
94	20240801	180300	29698030	1884	1884	1884	1884	0
95	20240801	180200	29698030	1884	1884	1884	1884	0
96	20240801	180100	29698030	1884	1884	1884	1884	0
97	20240801	180000	29698030	1884	1884	1884	1884	0
98	20240801	175900	29698030	1884	1884	1884	1884	0
99	20240801	175800	29698030	1884	1884	1884	1884	0
100	20240801	175700	29698030	1884	1884	1884	1884	0
101	20240801	175600	29698030	1884	1884	1884	1884	0
102	20240801	175500	29698030	1884	1884	1884	1884	0
103	20240801	175400	29698030	1884	1884	1884	1884	0
104	20240801	175300	29698030	1884	1884	1884	1884	0
105	20240801	175200	29698030	1884	1884	1884	1884	0
106	20240801	175100	29698030	1884	1884	1884	1884	0
107	20240801	175000	29698030	1884	1884	1884	1884	0
108	20240801	174900	29698030	1884	1884	1884	1884	0
109	20240801	174800	29698030	1884	1884	1884	1884	0
110	20240801	174700	29698030	1884	1884	1884	1884	0
111	20240801	174600	29698030	1884	1884	1884	1884	0
112	20240801	174500	29698030	1884	1884	1884	1884	0
113	20240801	174400	29698030	1884	1884	1884	1884	0
114	20240801	174300	29698030	1884	1884	1884	1884	0
115	20240801	174200	29698030	1884	1884	1884	1884	0
116	20240801	174100	29698030	1884	1884	1884	1884	0
117	20240801	174000	29698030	1884	1884	1884	1884	0
118	20240801	173900	29698030	1884	1884	1884	1884	0
119	20240801	173800	29698030	1884	1884	1884	1884	0
120	20240801	173700	29698030	1884	1884	1884	1884	0
121	20240801	173600	29698030	1884	1884	1884	1884	0
122	20240801	173500	29698030	1884	1884	1884	1884	1417
123	20240801	173400	29698030	1884	1884	1884	1884	0
124	20240801	173300	29698030	1884	1884	1884	1884	0
125	20240801	173200	29698030	1884	1884	1884	1884	0
126	20240801	173100	29698030	1884	1884	1884	1884	0
127	20240801	173000	29698030	1884	1884	1884	1884	0
128	20240801	172900	29698030	1884	1884	1884	1884	0
129	20240801	172800	29698030	1884	1884	1884	1884	0
130	20240801	172700	29698030	1884	1884	1884	1884	0
131	20240801	172600	29698030	1884	1884	1884	1884	0
132	20240801	172500	29698030	1884	1884	1884	1884	0
133	20240801	172400	29698030	1884	1884	1884	1884	0
134	20240801	172300	29698030	1884	1884	1884	1884	0
135	20240801	172200	29698030	1884	1884	1884	1884	0
136	20240801	172100	29698030	1884	1884	1884	1884	0
137	20240801	172000	29698030	1884	1884	1884	1884	0
138	20240801	171900	29698030	1884	1884	1884	1884	0
139	20240801	171800	29698030	1884	1884	1884	1884	0
140	20240801	171700	29698030	1884	1884	1884	1884	0
141	20240801	171600	29698030	1884	1884	1884	1884	0
142	20240801	171500	29698030	1884	1884	1884	1884	0
143	20240801	171400	29698030	1884	1884	1884	1884	0
144	20240801	171300	29698030	1884	1884	1884	1884	0
145	20240801	171200	29698030	1884	1884	1884	1884	0
146	20240801	171100	29698030	1884	1884	1884	1884	0
147	20240801	171000	29698030	1884	1884	1884	1884	0
148	20240801	170900	29698030	1884	1884	1884	1884	0
149	20240801	170800	29698030	1884	1884	1884	1884	0
150	20240801	170700	29698030	1884	1884	1884	1884	0
151	20240801	170600	29698030	1884	1884	1884	1884	0
152	20240801	170500	29698030	1884	1884	1884	1884	1417
153	20240801	170400	29698030	1884	1884	1884	1884	0
154	20240801	170300	29698030	1884	1884	1884	1884	0
155	20240801	170200	29698030	1884	1884	1884	1884	0
156	20240801	170100	29698030	1884	1884	1884	1884	0
157	20240801	170000	29698030	1884	1884	1884	1884	0
158	20240801	165900	29698030	1884	1884	1884	1884	0
159	20240801	165800	29698030	1884	1884	1884	1884	0
160	20240801	165700	29698030	1884	1884	1884	1884	0
161	20240801	165600	29698030	1884	1884	1884	1884	0
162	20240801	165500	29698030	1884	1884	1884	1884	0
163	20240801	165400	29698030	1884	1884	1884	1884	0
164	20240801	165300	29698030	1884	1884	1884	1884	0
165	20240801	165200	29698030	1884	1884	1884	1884	0
166	20240801	165100	29698030	1884	1884	1884	1884	0
167	20240801	165000	29698030	1884	1884	1884	1884	0
168	20240801	164900	29698030	1884	1884	1884	1884	0
169	20240801	164800	29698030	1884	1884	1884	1884	0
170	20240801	164700	29698030	1884	1884	1884	1884	0
171	20240801	164600	29698030	1884	1884	1884	1884	0
172	20240801	164500	29698030	1884	1884	1884	1884	0
173	20240801	164400	29698030	1884	1884	1884	1884	0
174	20240801	164300	29698030	1884	1884	1884	1884	0
175	20240801	164200	29698030	1884	1884	1884	1884	0
176	20240801	164100	29698030	1884	1884	1884	1884	0
177	20240801	164000	29698030	1884	1884	1884	1884	0
178	20240801	163900	29698030	1884	1884	1884	1884	0
179	20240801	163800	29698030	1884	1884	1884	1884	0
180	20240801	163700	29698030	1884	1884	1884	1884	0
181	20240801	163600	29698030	1884	1884	1884	1884	0
182	20240801	163500	29698030	1884	1884	1884	1884	1417
183	20240801	163400	29698030	1884	1884	1884	1884	0
184	20240801	163300	29698030	1884	1884	1884	1884	0
185	20240801	163200	29698030	1884	1884	1884	1884	0
186	20240801	163100	29698030	1884	1884	1884	1884	0
187	20240801	163000	29698030	1884	1884	1884	1884	0
188	20240801	162900	29698030	1884	1884	1884	1884	0
189	20240801	162800	29698030	1884	1884	1884	1884	0
190	20240801	162700	29698030	1884	1884	1884	1884	0
191	20240801	162600	29698030	1884	1884	1884	1884	0
192	20240801	162500	29698030	1884	1884	1884	1884	0
193	20240801	162400	29698030	1884	1884	1884	1884	0
194	20240801	162300	29698030	1884	1884	1884	1884	0
195	20240801	162200	29698030	1884	1884	1884	1884	0
196	20240801	162100	29698030	1884	1884	1884	1884	0
197	20240801	162000	29698030	1884	1884	1884	1884	0
198	20240801	161900	29698030	1884	1884	1884	1884	0
199	20240801	161800	29698030	1884	1884	1884	1884	0
200	20240801	161700	29698030	1884	1884	1884	1884	0
201	20240801	161600	29698030	1884	1884	1884	1884	0
202	20240801	161500	29698030	1884	1884	1884	1884	0
203	20240801	161400	29698030	1884	1884	1884	1884	0
204	20240801	161300	29698030	1884	1884	1884	1884	0
205	20240801	161200	29698030	1884	1884	1884	1884	0
206	20240801	161100	29698030	1884	1884	1884	1884	0
207	20240801	161000	29698030	1884	1884	1884	1884	0
208	20240801	160900	29698030	1884	1884	1884	1884	0
209	20240801	160800	29698030	1884	1884	1884	1884	0
210	20240801	160700	29698030	1884	1884	1884	1884	0
211	20240801	160600	29698030	1884	1884	1884	1884	0
212	20240801	160500	29698030	1884	1884	1884	1884	1417
213	20240801	160400	29698030	1884	1884	1884	1884	0
214	20240801	160300	29698030	1884	1884	1884	1884	0
215	20240801	160200	29698030	1884	1884	1884	1884	0
216	20240801	160100	29698030	1884	1884	1884	1884	0
217	20240801	160000	29698030	1884	1884	1884	1884	0
218	20240801	155900	29698030	1884	1884	1884	1884	0
219	20240801	155800	29698030	1884	1884	1884	1884	0
220	20240801	155700	29698030	1884	1884	1884	1884	0
221	20240801	155600	29698030	1884	1884	1884	1884	0
222	20240801	155500	29698030	1884	1884	1884	1884	0
223	20240801	155400	29698030	1884	1884	1884	1884	0
224	20240801	155300	29698030	1884	1884	1884	1884	0
225	20240801	155200	29698030	1884	1884	1884	1884	0
226	20240801	155100	29698030	1884	1884	1884	1884	0
227	20240801	155000	29698030	1884	1884	1884	1884	0
228	20240801	154900	29698030	1884	1884	1884	1884	0
229	20240801	154800	29698030	1884	1884	1884	1884	0
230	20240801	154700	29698030	1884	1884	1884	1884	0
231	20240801	154600	29698030	1884	1884	1884	1884	0
232	20240801	154500	29698030	1884	1884	1884	1884	0
233	20240801	154400	29698030	1884	1884	1884	1884	0
234	20240801	154300	29698030	1884	1884	1884	1884	0
235	20240801	154200	29698030	1884	1884	1884	1884	0
236	20240801	154100	29698030	1884	1884	1884	1884	0
237	20240801	154000	29698030	1884	1884	1884	1884	0
238	20240801	153900	29698030	1884	1884	1884	1884	0
239	20240801	153800	29698030	1884	1884	1884	1884	0
240	20240801	153700	29698030	1884	1884	1884	1884	0
241	20240801	153600	29698030	1884	1884	1884	1884	0
242	20240801	153500	29698030	1884	1884	1884	1884	1417
243	20240801	153400	29698030	1884	1884	1884	1884	0
244	20240801	153300	29698030	1884	1884	1884	1884	0
245	20240801	153200	29698030	1884	1884	1884	1884	0
246	20240801	153100	29698030	1884	1884	1884	1884	0
247	20240801	153000	29698030	1884	1884	1884	1884	1417
248	20240801	152900	27028402	1883	1883	1883	1883	0
249	20240801	152800	27028402	1883	1883	1883	1883	0
250	20240801	152700	27028402	1883	1883	1883	1883	0
251	20240801	152600	27028402	1883	1883	1883	1883	0
252	20240801	152500	27028402	1883	1883	1883	1883	0
253	20240801	152400	27028402	1883	1883	1883	1883	0
254	20240801	152300	27028402	1883	1883	1883	1883	0
255	20240801	152200	27028402	1883	1883	1883	1883	0
256	20240801	152100	27028402	1883	1883	1883	1883	0
257	20240801	152000	27028402	1883	1883	1883	1883	0
258	20240801	151900	27028402	1883	1879	1883	1864	1142
259	20240801	151800	24880998	1868	1868	1868	1868	10
260	20240801	151700	24862318	1879	1879	1879	1879	10
261	20240801	151600	24843528	1880	1880	1880	1880	1
262	20240801	151500	24841648	1880	1880	1880	1880	0
263	20240801	151400	24841648	1880	1880	1880	1880	0
264	20240801	151300	24841648	1880	1880	1880	1880	0
265	20240801	151200	24841648	1880	1880	1880	1880	0
266	20240801	151100	24841648	1880	1880	1880	1880	0
267	20240801	151000	24841648	1880	1880	1880	1880	0
268	20240801	150900	24841648	1880	1880	1880	1880	0
269	20240801	150800	24841648	1880	1880	1880	1880	0
270	20240801	150700	24841648	1880	1880	1880	1880	0
271	20240801	150600	24841648	1880	1880	1880	1880	0
272	20240801	150500	24841648	1880	1880	1880	1880	0
273	20240801	150400	24841648	1880	1880	1880	1880	0
274	20240801	150300	24841648	1880	1880	1880	1880	3
275	20240801	150200	24836008	1864	1864	1864	1864	0
276	20240801	150100	24836008	1864	1866	1866	1863	635
277	20240801	150000	23652863	1881	1881	1881	1881	0
278	20240801	145900	23652863	1881	1881	1881	1881	0
279	20240801	145800	23652863	1881	1879	1881	1879	2
280	20240801	145700	23649103	1881	1881	1881	1881	0
281	20240801	145600	23649103	1881	1881	1881	1881	0
282	20240801	145500	23649103	1881	1881	1881	1881	0
283	20240801	145400	23649103	1881	1881	1881	1881	202
284	20240801	145300	23269141	1880	1880	1880	1880	500
285	20240801	145200	22329141	1880	1880	1880	1880	0
286	20240801	145100	22329141	1880	1880	1880	1880	0
287	20240801	145000	22329141	1880	1880	1880	1880	100
288	20240801	144900	22141141	1880	1880	1880	1880	0
289	20240801	144800	22141141	1880	1880	1880	1880	0
290	20240801	144700	22141141	1880	1879	1880	1879	102
291	20240801	144600	21949481	1880	1880	1880	1880	0
292	20240801	144500	21949481	1880	1880	1880	1880	0
293	20240801	144400	21949481	1880	1880	1880	1880	0
294	20240801	144300	21949481	1880	1880	1880	1880	0
295	20240801	144200	21949481	1880	1880	1880	1880	0
296	20240801	144100	21949481	1880	1880	1880	1880	0
297	20240801	144000	21949481	1880	1880	1880	1880	0
298	20240801	143900	21949481	1880	1879	1880	1879	300
299	20240801	143800	21385581	1880	1880	1880	1880	0
300	20240801	143700	21385581	1880	1879	1880	1879	300
301	20240801	143600	20821825	1879	1877	1879	1877	20
302	20240801	143500	20784265	1861	1880	1880	1861	1005
303	20240801	143400	18912855	1880	1880	1880	1880	0
304	20240801	143300	18912855	1880	1880	1880	1880	0
305	20240801	143200	18912855	1880	1880	1880	1880	0
306	20240801	143100	18912855	1880	1880	1880	1880	200
307	20240801	143000	18536855	1880	1880	1880	1880	0
308	20240801	142900	18536855	1880	1880	1880	1880	0
309	20240801	142800	18536855	1880	1880	1880	1880	0
310	20240801	142700	18536855	1880	1880	1880	1880	0
311	20240801	142600	18536855	1880	1880	1880	1880	0
312	20240801	142500	18536855	1880	1880	1880	1880	0
313	20240801	142400	18536855	1880	1880	1880	1880	0
314	20240801	142300	18536855	1880	1880	1880	1880	0
315	20240801	142200	18536855	1880	1880	1880	1880	0
316	20240801	142100	18536855	1880	1880	1880	1880	0
317	20240801	142000	18536855	1880	1880	1880	1880	0
318	20240801	141900	18536855	1880	1880	1880	1880	0
319	20240801	141800	18536855	1880	1880	1880	1880	1
320	20240801	141700	18534975	1865	1868	1868	1865	90
321	20240801	141600	18366936	1880	1880	1880	1880	0
322	20240801	141500	18366936	1880	1880	1880	1880	0
323	20240801	141400	18366936	1880	1880	1880	1880	0
324	20240801	141300	18366936	1880	1880	1880	1880	0
325	20240801	141200	18366936	1880	1880	1880	1880	0
326	20240801	141100	18366936	1880	1880	1880	1880	0
327	20240801	141000	18366936	1880	1880	1880	1880	0
328	20240801	140900	18366936	1880	1880	1880	1880	3
329	20240801	140800	18361296	1880	1880	1880	1880	0
330	20240801	140700	18361296	1880	1880	1880	1880	0
331	20240801	140600	18361296	1880	1880	1880	1880	10
332	20240801	140500	18342496	1881	1881	1881	1881	0
333	20240801	140400	18342496	1881	1881	1881	1881	0
334	20240801	140300	18342496	1881	1881	1881	1881	0
335	20240801	140200	18342496	1881	1881	1881	1881	0
336	20240801	140100	18342496	1881	1881	1881	1881	0
337	20240801	140000	18342496	1881	1881	1881	1881	0
338	20240801	135900	18342496	1881	1881	1881	1881	0
339	20240801	135800	18342496	1881	1881	1881	1881	0
340	20240801	135700	18342496	1881	1881	1881	1881	0
341	20240801	135600	18342496	1881	1881	1881	1881	2
342	20240801	135500	18338734	1868	1868	1868	1868	1
343	20240801	135400	18336866	1881	1881	1881	1881	0
344	20240801	135300	18336866	1881	1881	1881	1881	0
345	20240801	135200	18336866	1881	1881	1881	1881	0
346	20240801	135100	18336866	1881	1881	1881	1881	0
347	20240801	135000	18336866	1881	1881	1881	1881	0
348	20240801	134900	18336866	1881	1881	1881	1881	0
349	20240801	134800	18336866	1881	1881	1881	1881	0
350	20240801	134700	18336866	1881	1881	1881	1881	0
351	20240801	134600	18336866	1881	1881	1881	1881	0
352	20240801	134500	18336866	1881	1881	1881	1881	0
353	20240801	134400	18336866	1881	1881	1881	1881	0
354	20240801	134300	18336866	1881	1881	1881	1881	5
355	20240801	134200	18327461	1881	1881	1881	1881	0
356	20240801	134100	18327461	1881	1881	1881	1881	0
357	20240801	134000	18327461	1881	1881	1881	1881	0
358	20240801	133900	18327461	1881	1881	1881	1881	0
359	20240801	133800	18327461	1881	1881	1881	1881	0
360	20240801	133700	18327461	1881	1881	1881	1881	0
361	20240801	133600	18327461	1881	1881	1881	1881	0
362	20240801	133500	18327461	1881	1881	1881	1881	0
363	20240801	133400	18327461	1881	1881	1881	1881	0
364	20240801	133300	18327461	1881	1881	1881	1881	0
365	20240801	133200	18327461	1881	1881	1881	1881	0
366	20240801	133100	18327461	1881	1877	1881	1877	200
367	20240801	133000	17951707	1877	1876	1877	1876	321
368	20240801	132900	17349333	1876	1876	1876	1876	0
369	20240801	132800	17349333	1876	1876	1876	1876	1
370	20240801	132700	17347457	1876	1876	1876	1876	5
371	20240801	132600	17338077	1876	1876	1876	1876	8
372	20240801	132500	17323069	1876	1876	1876	1876	0
373	20240801	132400	17323069	1876	1876	1876	1876	0
374	20240801	132300	17323069	1876	1876	1876	1876	0
375	20240801	132200	17323069	1876	1876	1876	1876	0
376	20240801	132100	17323069	1876	1876	1876	1876	0
377	20240801	132000	17323069	1876	1876	1876	1876	0
378	20240801	131900	17323069	1876	1876	1876	1876	0
379	20240801	131800	17323069	1876	1876	1876	1876	0
380	20240801	131700	17323069	1876	1876	1876	1876	0
381	20240801	131600	17323069	1876	1876	1876	1876	0
382	20240801	131500	17323069	1876	1876	1876	1876	2
383	20240801	131400	17319317	1868	1873	1873	1868	500
384	20240801	131300	16385295	1875	1875	1875	1875	0
385	20240801	131200	16385295	1875	1875	1875	1875	1
386	20240801	131100	16383420	1876	1876	1876	1876	0
387	20240801	131000	16383420	1876	1876	1876	1876	0
388	20240801	130900	16383420	1876	1876	1876	1876	0
389	20240801	130800	16383420	1876	1876	1876	1876	0
390	20240801	130700	16383420	1876	1876	1876	1876	0
391	20240801	130600	16383420	1876	1876	1876	1876	0
392	20240801	130500	16383420	1876	1876	1876	1876	0
393	20240801	130400	16383420	1876	1876	1876	1876	0
394	20240801	130300	16383420	1876	1876	1876	1876	0
395	20240801	130200	16383420	1876	1876	1876	1876	0
396	20240801	130100	16383420	1876	1876	1876	1876	0
397	20240801	130000	16383420	1876	1876	1876	1876	0
398	20240801	125900	16383420	1876	1876	1876	1876	0
399	20240801	125800	16383420	1876	1876	1876	1876	0
400	20240801	125700	16383420	1876	1876	1876	1876	0
401	20240801	125600	16383420	1876	1876	1876	1876	0
402	20240801	125500	16383420	1876	1876	1876	1876	0
403	20240801	125400	16383420	1876	1876	1876	1876	0
404	20240801	125300	16383420	1876	1876	1876	1876	0
405	20240801	125200	16383420	1876	1876	1876	1876	2
406	20240801	125100	16379668	1875	1875	1875	1875	0
407	20240801	125000	16379668	1875	1875	1875	1875	0
408	20240801	124900	16379668	1875	1875	1875	1875	0
409	20240801	124800	16379668	1875	1875	1875	1875	0
410	20240801	124700	16379668	1875	1875	1875	1875	0
411	20240801	124600	16379668	1875	1875	1875	1875	0
412	20240801	124500	16379668	1875	1875	1875	1875	0
413	20240801	124400	16379668	1875	1875	1875	1875	0
414	20240801	124300	16379668	1875	1875	1875	1875	0
415	20240801	124200	16379668	1875	1875	1875	1875	0
416	20240801	124100	16379668	1875	1875	1875	1875	0
417	20240801	124000	16379668	1875	1875	1875	1875	0
418	20240801	123900	16379668	1875	1875	1875	1875	0
419	20240801	123800	16379668	1875	1875	1875	1875	0
420	20240801	123700	16379668	1875	1875	1875	1875	0
421	20240801	123600	16379668	1875	1875	1875	1875	0
422	20240801	123500	16379668	1875	1875	1875	1875	0
423	20240801	123400	16379668	1875	1875	1875	1875	0
424	20240801	123300	16379668	1875	1875	1875	1875	5
425	20240801	123200	16370293	1861	1861	1861	1861	0
426	20240801	123100	16370293	1861	1861	1861	1861	0
427	20240801	123000	16370293	1861	1861	1861	1861	0
428	20240801	122900	16370293	1861	1861	1861	1861	0
429	20240801	122800	16370293	1861	1861	1861	1861	17
430	20240801	122700	16338656	1875	1875	1875	1875	0
431	20240801	122600	16338656	1875	1875	1875	1875	0
432	20240801	122500	16338656	1875	1875	1875	1875	0
433	20240801	122400	16338656	1875	1875	1875	1875	0
434	20240801	122300	16338656	1875	1875	1875	1875	0
435	20240801	122200	16338656	1875	1875	1875	1875	0
436	20240801	122100	16338656	1875	1875	1875	1875	0
437	20240801	122000	16338656	1875	1875	1875	1875	2
438	20240801	121900	16334906	1861	1861	1861	1861	0
439	20240801	121800	16334906	1861	1863	1863	1861	150
440	20240801	121700	16055678	1876	1876	1876	1876	0
441	20240801	121600	16055678	1876	1876	1876	1876	0
442	20240801	121500	16055678	1876	1876	1876	1876	0
443	20240801	121400	16055678	1876	1876	1876	1876	0
444	20240801	121300	16055678	1876	1876	1876	1876	0
445	20240801	121200	16055678	1876	1876	1876	1876	0
446	20240801	121100	16055678	1876	1876	1876	1876	6
447	20240801	121000	16044422	1876	1876	1876	1876	0
448	20240801	120900	16044422	1876	1876	1876	1876	0
449	20240801	120800	16044422	1876	1876	1876	1876	0
450	20240801	120700	16044422	1876	1876	1876	1876	0
451	20240801	120600	16044422	1876	1876	1876	1876	0
452	20240801	120500	16044422	1876	1876	1876	1876	0
453	20240801	120400	16044422	1876	1876	1876	1876	0
454	20240801	120300	16044422	1876	1876	1876	1876	0
455	20240801	120200	16044422	1876	1876	1876	1876	0
456	20240801	120100	16044422	1876	1876	1876	1876	0
457	20240801	120000	16044422	1876	1876	1876	1876	0
458	20240801	115900	16044422	1876	1876	1876	1876	0
459	20240801	115800	16044422	1876	1876	1876	1876	0
460	20240801	115700	16044422	1876	1876	1876	1876	0
461	20240801	115600	16044422	1876	1876	1876	1876	0
462	20240801	115500	16044422	1876	1876	1876	1876	0
463	20240801	115400	16044422	1876	1876	1876	1876	0
464	20240801	115300	16044422	1876	1876	1876	1876	0
465	20240801	115200	16044422	1876	1876	1876	1876	0
466	20240801	115100	16044422	1876	1876	1876	1876	0
467	20240801	115000	16044422	1876	1876	1876	1876	0
468	20240801	114900	16044422	1876	1876	1876	1876	0
469	20240801	114800	16044422	1876	1876	1876	1876	0
470	20240801	114700	16044422	1876	1876	1876	1876	0
471	20240801	114600	16044422	1876	1876	1876	1876	0
472	20240801	114500	16044422	1876	1876	1876	1876	1
473	20240801	114400	16042546	1862	1862	1862	1862	3
474	20240801	114300	16036960	1860	1860	1860	1860	0
475	20240801	114200	16036960	1860	1860	1860	1860	0
476	20240801	114100	16036960	1860	1870	1870	1860	7000
477	20240801	114000	2992589	1870	1870	1870	1870	0
478	20240801	113900	2992589	1870	1870	1870	1870	0
479	20240801	113800	2992589	1870	1870	1870	1870	0
480	20240801	113700	2992589	1870	1870	1870	1870	0
481	20240801	113600	2992589	1870	1870	1870	1870	1
482	20240801	113500	2990719	1877	1877	1877	1877	0
483	20240801	113400	2990719	1877	1877	1877	1877	0
484	20240801	113300	2990719	1877	1877	1877	1877	0
485	20240801	113200	2990719	1877	1877	1877	1877	0
486	20240801	113100	2990719	1877	1877	1877	1877	0
487	20240801	113000	2990719	1877	1877	1877	1877	0
488	20240801	112900	2990719	1877	1877	1877	1877	0
489	20240801	112800	2990719	1877	1877	1877	1877	0
490	20240801	112700	2990719	1877	1877	1877	1877	0
491	20240801	112600	2990719	1877	1877	1877	1877	0
492	20240801	112500	2990719	1877	1877	1877	1877	0
493	20240801	112400	2990719	1877	1877	1877	1877	0
494	20240801	112300	2990719	1877	1877	1877	1877	0
495	20240801	112200	2990719	1877	1877	1877	1877	1
496	20240801	112100	2988842	1877	1877	1877	1877	0
497	20240801	112000	2988842	1877	1877	1877	1877	0
498	20240801	111900	2988842	1877	1877	1877	1877	0
499	20240801	111800	2988842	1877	1877	1877	1877	0
500	20240801	111700	2988842	1877	1877	1877	1877	0
501	20240801	111600	2988842	1877	1877	1877	1877	0
502	20240801	111500	2988842	1877	1877	1877	1877	0
503	20240801	111400	2988842	1877	1877	1877	1877	0
504	20240801	111300	2988842	1877	1877	1877	1877	0
505	20240801	111200	2988842	1877	1877	1877	1877	0
506	20240801	111100	2988842	1877	1877	1877	1877	0
507	20240801	111000	2988842	1877	1877	1877	1877	1
508	20240801	110900	2986965	1877	1877	1877	1877	0
509	20240801	110800	2986965	1877	1877	1877	1877	0
510	20240801	110700	2986965	1877	1877	1877	1877	0
511	20240801	110600	2986965	1877	1877	1877	1877	0
512	20240801	110500	2986965	1877	1877	1877	1877	0
513	20240801	110400	2986965	1877	1877	1877	1877	0
514	20240801	110300	2986965	1877	1877	1877	1877	0
515	20240801	110200	2986965	1877	1877	1877	1877	0
516	20240801	110100	2986965	1877	1877	1877	1877	0
517	20240801	110000	2986965	1877	1877	1877	1877	0
518	20240801	105900	2986965	1877	1877	1877	1877	0
519	20240801	105800	2986965	1877	1877	1877	1877	0
520	20240801	105700	2986965	1877	1877	1877	1877	0
521	20240801	105600	2986965	1877	1877	1877	1877	0
522	20240801	105500	2986965	1877	1877	1877	1877	0
523	20240801	105400	2986965	1877	1877	1877	1877	0
524	20240801	105300	2986965	1877	1870	1877	1870	25
525	20240801	105200	2940201	1877	1877	1877	1877	0
526	20240801	105100	2940201	1877	1877	1877	1877	0
527	20240801	105000	2940201	1877	1877	1877	1877	0
528	20240801	104900	2940201	1877	1877	1877	1877	0
529	20240801	104800	2940201	1877	1877	1877	1877	0
530	20240801	104700	2940201	1877	1877	1877	1877	0
531	20240801	104600	2940201	1877	1877	1877	1877	400
532	20240801	104500	2189401	1877	1877	1877	1877	0
533	20240801	104400	2189401	1877	1877	1877	1877	0
534	20240801	104300	2189401	1877	1877	1877	1877	0
535	20240801	104200	2189401	1877	1877	1877	1877	0
536	20240801	104100	2189401	1877	1877	1877	1877	0
537	20240801	104000	2189401	1877	1877	1877	1877	0
538	20240801	103900	2189401	1877	1877	1877	1877	0
539	20240801	103800	2189401	1877	1877	1877	1877	5
540	20240801	103700	2180016	1877	1877	1877	1877	0
541	20240801	103600	2180016	1877	1877	1877	1877	0
542	20240801	103500	2180016	1877	1877	1877	1877	0
543	20240801	103400	2180016	1877	1877	1877	1877	0
544	20240801	103300	2180016	1877	1877	1877	1877	0
545	20240801	103200	2180016	1877	1877	1877	1877	0
546	20240801	103100	2180016	1877	1877	1877	1877	0
547	20240801	103000	2180016	1877	1877	1877	1877	0
548	20240801	102900	2180016	1877	1877	1877	1877	0
549	20240801	102800	2180016	1877	1877	1877	1877	0
550	20240801	102700	2180016	1877	1877	1877	1877	0
551	20240801	102600	2180016	1877	1877	1877	1877	30
552	20240801	102500	2123706	1877	1877	1877	1877	0
553	20240801	102400	2123706	1877	1877	1877	1877	0
554	20240801	102300	2123706	1877	1877	1877	1877	0
555	20240801	102200	2123706	1877	1877	1877	1877	1
556	20240801	102100	2121829	1877	1877	1877	1877	0
557	20240801	102000	2121829	1877	1877	1877	1877	0
558	20240801	101900	2121829	1877	1877	1877	1877	0
559	20240801	101800	2121829	1877	1877	1877	1877	0
560	20240801	101700	2121829	1877	1877	1877	1877	439
561	20240801	101600	1297826	1880	1880	1880	1880	0
562	20240801	101500	1297826	1880	1880	1880	1880	0
563	20240801	101400	1297826	1880	1880	1880	1880	0
564	20240801	101300	1297826	1880	1880	1880	1880	0
565	20240801	101200	1297826	1880	1880	1880	1880	0
566	20240801	101100	1297826	1880	1880	1880	1880	0
567	20240801	101000	1297826	1880	1880	1880	1880	0
568	20240801	100900	1297826	1880	1880	1880	1880	0
569	20240801	100800	1297826	1880	1880	1880	1880	1
570	20240801	100700	1295946	1880	1880	1880	1880	1
571	20240801	100600	1294066	1877	1877	1877	1877	0
572	20240801	100500	1294066	1877	1877	1877	1877	1
573	20240801	100400	1292189	1880	1877	1880	1877	2
574	20240801	100300	1288432	1880	1880	1880	1880	0
575	20240801	100200	1288432	1880	1880	1880	1880	1
576	20240801	100100	1286552	1880	1880	1880	1880	0
577	20240801	100000	1286552	1880	1880	1880	1880	0
578	20240801	095900	1286552	1880	1880	1880	1880	0
579	20240801	095800	1286552	1880	1880	1880	1880	0
580	20240801	095700	1286552	1880	1880	1880	1880	0
581	20240801	095600	1286552	1880	1880	1880	1880	0
582	20240801	095500	1286552	1880	1880	1880	1880	0
583	20240801	095400	1286552	1880	1880	1880	1880	8
584	20240801	095300	1271512	1881	1881	1881	1881	0
585	20240801	095200	1271512	1881	1881	1881	1881	0
586	20240801	095100	1271512	1881	1881	1881	1881	0
587	20240801	095000	1271512	1881	1881	1881	1881	0
588	20240801	094900	1271512	1881	1881	1881	1881	0
589	20240801	094800	1271512	1881	1881	1881	1881	0
590	20240801	094700	1271512	1881	1881	1881	1881	0
591	20240801	094600	1271512	1881	1881	1881	1881	0
592	20240801	094500	1271512	1881	1881	1881	1881	0
593	20240801	094400	1271512	1881	1881	1881	1881	0
594	20240801	094300	1271512	1881	1881	1881	1881	0
595	20240801	094200	1271512	1881	1881	1881	1881	0
596	20240801	094100	1271512	1881	1881	1881	1881	0
597	20240801	094000	1271512	1881	1881	1881	1881	0
598	20240801	093900	1271512	1881	1881	1881	1881	0
599	20240801	093800	1271512	1881	1881	1881	1881	0
600	20240801	093700	1271512	1881	1881	1881	1881	0
601	20240801	093600	1271512	1881	1881	1881	1881	0
602	20240801	093500	1271512	1881	1881	1881	1881	0
603	20240801	093400	1271512	1881	1881	1881	1881	0
604	20240801	093300	1271512	1881	1881	1881	1881	0
605	20240801	093200	1271512	1881	1881	1881	1881	0
606	20240801	093100	1271512	1881	1881	1881	1881	3
607	20240801	093000	1265869	1881	1881	1881	1881	0
608	20240801	092900	1265869	1881	1880	1881	1880	70
609	20240801	092800	1134251	1880	1880	1880	1880	0
610	20240801	092700	1134251	1880	1880	1880	1880	0
611	20240801	092600	1134251	1880	1880	1880	1880	0
612	20240801	092500	1134251	1880	1880	1880	1880	0
613	20240801	092400	1134251	1880	1880	1880	1880	0
614	20240801	092300	1134251	1880	1880	1880	1880	0
615	20240801	092200	1134251	1880	1880	1880	1880	0
616	20240801	092100	1134251	1880	1880	1880	1880	0
617	20240801	092000	1134251	1880	1880	1880	1880	2
618	20240801	091900	1130491	1880	1880	1880	1880	30
619	20240801	091800	1074091	1880	1880	1880	1880	1
620	20240801	091700	1072211	1880	1880	1880	1880	0
621	20240801	091600	1072211	1880	1867	1880	1867	43
622	20240801	091500	991917	1867	1867	1867	1867	15
623	20240801	091400	963912	1881	1881	1881	1881	0
624	20240801	091300	963912	1881	1881	1881	1881	0
625	20240801	091200	963912	1881	1881	1881	1881	5
626	20240801	091100	954507	1881	1881	1881	1881	0
627	20240801	091000	954507	1881	1881	1881	1881	0
628	20240801	090900	954507	1881	1881	1881	1881	1
629	20240801	090800	952626	1881	1881	1881	1881	10
630	20240801	090700	933816	1882	1867	1882	1867	167
631	20240801	090600	621412	1883	1883	1883	1883	0
632	20240801	090500	621412	1883	1883	1883	1883	0
633	20240801	090400	621412	1883	1883	1883	1883	0
634	20240801	090300	621412	1883	1883	1883	1883	1
635	20240801	090200	619529	1866	1883	1883	1866	134
636	20240801	090100	369468	1866	1866	1866	1866	0
637	20240801	090000	369468	1866	1866	1866	1866	198