KissMeData/019010/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190400	52620561	1947	1947	1947	1947	6
3	20240806	190300	52620561	1947	1947	1947	1947	0
4	20240806	190200	52620561	1947	1947	1947	1947	0
5	20240806	190100	52620561	1947	1947	1947	1947	0
6	20240806	190000	52620561	1947	1947	1947	1947	0
7	20240806	185900	52620561	1947	1947	1947	1947	0
8	20240806	185800	52620561	1947	1947	1947	1947	0
9	20240806	185700	52620561	1947	1947	1947	1947	0
10	20240806	185600	52620561	1947	1947	1947	1947	0
11	20240806	185500	52620561	1947	1947	1947	1947	0
12	20240806	185400	52620561	1947	1947	1947	1947	0
13	20240806	185300	52620561	1947	1947	1947	1947	0
14	20240806	185200	52620561	1947	1947	1947	1947	0
15	20240806	185100	52620561	1947	1947	1947	1947	0
16	20240806	185000	52620561	1947	1947	1947	1947	0
17	20240806	184900	52620561	1947	1947	1947	1947	0
18	20240806	184800	52620561	1947	1947	1947	1947	0
19	20240806	184700	52620561	1947	1947	1947	1947	0
20	20240806	184600	52620561	1947	1947	1947	1947	0
21	20240806	184500	52620561	1947	1947	1947	1947	0
22	20240806	184400	52620561	1947	1947	1947	1947	0
23	20240806	184300	52620561	1947	1947	1947	1947	0
24	20240806	184200	52620561	1947	1947	1947	1947	0
25	20240806	184100	52620561	1947	1947	1947	1947	0
26	20240806	184000	52620561	1947	1947	1947	1947	0
27	20240806	183900	52620561	1947	1947	1947	1947	0
28	20240806	183800	52620561	1947	1947	1947	1947	0
29	20240806	183700	52620561	1947	1947	1947	1947	0
30	20240806	183600	52620561	1947	1947	1947	1947	0
31	20240806	183500	52620561	1947	1947	1947	1947	0
32	20240806	183400	52620561	1947	1947	1947	1947	6
33	20240806	183300	52620561	1947	1947	1947	1947	0
34	20240806	183200	52620561	1947	1947	1947	1947	0
35	20240806	183100	52620561	1947	1947	1947	1947	0
36	20240806	183000	52620561	1947	1947	1947	1947	0
37	20240806	182900	52620561	1947	1947	1947	1947	0
38	20240806	182800	52620561	1947	1947	1947	1947	0
39	20240806	182700	52620561	1947	1947	1947	1947	0
40	20240806	182600	52620561	1947	1947	1947	1947	0
41	20240806	182500	52620561	1947	1947	1947	1947	0
42	20240806	182400	52620561	1947	1947	1947	1947	0
43	20240806	182300	52620561	1947	1947	1947	1947	0
44	20240806	182200	52620561	1947	1947	1947	1947	0
45	20240806	182100	52620561	1947	1947	1947	1947	0
46	20240806	182000	52620561	1947	1947	1947	1947	0
47	20240806	181900	52620561	1947	1947	1947	1947	0
48	20240806	181800	52620561	1947	1947	1947	1947	0
49	20240806	181700	52620561	1947	1947	1947	1947	0
50	20240806	181600	52620561	1947	1947	1947	1947	0
51	20240806	181500	52620561	1947	1947	1947	1947	0
52	20240806	181400	52620561	1947	1947	1947	1947	0
53	20240806	181300	52620561	1947	1947	1947	1947	0
54	20240806	181200	52620561	1947	1947	1947	1947	0
55	20240806	181100	52620561	1947	1947	1947	1947	0
56	20240806	181000	52620561	1947	1947	1947	1947	0
57	20240806	180900	52620561	1947	1947	1947	1947	0
58	20240806	180800	52620561	1947	1947	1947	1947	0
59	20240806	180700	52620561	1947	1947	1947	1947	0
60	20240806	180600	52620561	1947	1947	1947	1947	0
61	20240806	180500	52620561	1947	1947	1947	1947	0
62	20240806	180400	52620561	1947	1947	1947	1947	6
63	20240806	180300	52620561	1947	1947	1947	1947	0
64	20240806	180200	52620561	1947	1947	1947	1947	0
65	20240806	180100	52620561	1947	1947	1947	1947	0
66	20240806	180000	52620561	1947	1947	1947	1947	0
67	20240806	175900	52620561	1947	1947	1947	1947	0
68	20240806	175800	52620561	1947	1947	1947	1947	0
69	20240806	175700	52620561	1947	1947	1947	1947	0
70	20240806	175600	52620561	1947	1947	1947	1947	0
71	20240806	175500	52620561	1947	1947	1947	1947	0
72	20240806	175400	52620561	1947	1947	1947	1947	0
73	20240806	175300	52620561	1947	1947	1947	1947	0
74	20240806	175200	52620561	1947	1947	1947	1947	0
75	20240806	175100	52620561	1947	1947	1947	1947	0
76	20240806	175000	52620561	1947	1947	1947	1947	0
77	20240806	174900	52620561	1947	1947	1947	1947	0
78	20240806	174800	52620561	1947	1947	1947	1947	0
79	20240806	174700	52620561	1947	1947	1947	1947	0
80	20240806	174600	52620561	1947	1947	1947	1947	0
81	20240806	174500	52620561	1947	1947	1947	1947	0
82	20240806	174400	52620561	1947	1947	1947	1947	0
83	20240806	174300	52620561	1947	1947	1947	1947	0
84	20240806	174200	52620561	1947	1947	1947	1947	0
85	20240806	174100	52620561	1947	1947	1947	1947	0
86	20240806	174000	52620561	1947	1947	1947	1947	0
87	20240806	173900	52620561	1947	1947	1947	1947	0
88	20240806	173800	52620561	1947	1947	1947	1947	0
89	20240806	173700	52620561	1947	1947	1947	1947	0
90	20240806	173600	52620561	1947	1947	1947	1947	0
91	20240806	173500	52620561	1947	1947	1947	1947	0
92	20240806	173400	52620561	1947	1947	1947	1947	6
93	20240806	173300	52620561	1947	1947	1947	1947	0
94	20240806	173200	52620561	1947	1947	1947	1947	0
95	20240806	173100	52620561	1947	1947	1947	1947	0
96	20240806	173000	52620561	1947	1947	1947	1947	0
97	20240806	172900	52620561	1947	1947	1947	1947	0
98	20240806	172800	52620561	1947	1947	1947	1947	0
99	20240806	172700	52620561	1947	1947	1947	1947	0
100	20240806	172600	52620561	1947	1947	1947	1947	0
101	20240806	172500	52620561	1947	1947	1947	1947	0
102	20240806	172400	52620561	1947	1947	1947	1947	0
103	20240806	172300	52620561	1947	1947	1947	1947	0
104	20240806	172200	52620561	1947	1947	1947	1947	0
105	20240806	172100	52620561	1947	1947	1947	1947	0
106	20240806	172000	52620561	1947	1947	1947	1947	0
107	20240806	171900	52620561	1947	1947	1947	1947	0
108	20240806	171800	52620561	1947	1947	1947	1947	0
109	20240806	171700	52620561	1947	1947	1947	1947	0
110	20240806	171600	52620561	1947	1947	1947	1947	0
111	20240806	171500	52620561	1947	1947	1947	1947	0
112	20240806	171400	52620561	1947	1947	1947	1947	0
113	20240806	171300	52620561	1947	1947	1947	1947	0
114	20240806	171200	52620561	1947	1947	1947	1947	0
115	20240806	171100	52620561	1947	1947	1947	1947	0
116	20240806	171000	52620561	1947	1947	1947	1947	0
117	20240806	170900	52620561	1947	1947	1947	1947	0
118	20240806	170800	52620561	1947	1947	1947	1947	0
119	20240806	170700	52620561	1947	1947	1947	1947	0
120	20240806	170600	52620561	1947	1947	1947	1947	0
121	20240806	170500	52620561	1947	1947	1947	1947	0
122	20240806	170400	52620561	1947	1947	1947	1947	6
123	20240806	170300	52620561	1947	1947	1947	1947	0
124	20240806	170200	52620561	1947	1947	1947	1947	0
125	20240806	170100	52620561	1947	1947	1947	1947	0
126	20240806	170000	52620561	1947	1947	1947	1947	0
127	20240806	165900	52620561	1947	1947	1947	1947	0
128	20240806	165800	52620561	1947	1947	1947	1947	0
129	20240806	165700	52620561	1947	1947	1947	1947	0
130	20240806	165600	52620561	1947	1947	1947	1947	0
131	20240806	165500	52620561	1947	1947	1947	1947	0
132	20240806	165400	52620561	1947	1947	1947	1947	0
133	20240806	165300	52620561	1947	1947	1947	1947	0
134	20240806	165200	52620561	1947	1947	1947	1947	0
135	20240806	165100	52620561	1947	1947	1947	1947	0
136	20240806	165000	52620561	1947	1947	1947	1947	0
137	20240806	164900	52620561	1947	1947	1947	1947	0
138	20240806	164800	52620561	1947	1947	1947	1947	0
139	20240806	164700	52620561	1947	1947	1947	1947	0
140	20240806	164600	52620561	1947	1947	1947	1947	0
141	20240806	164500	52620561	1947	1947	1947	1947	0
142	20240806	164400	52620561	1947	1947	1947	1947	0
143	20240806	164300	52620561	1947	1947	1947	1947	0
144	20240806	164200	52620561	1947	1947	1947	1947	0
145	20240806	164100	52620561	1947	1947	1947	1947	0
146	20240806	164000	52620561	1947	1947	1947	1947	0
147	20240806	163900	52620561	1947	1947	1947	1947	0
148	20240806	163800	52620561	1947	1947	1947	1947	0
149	20240806	163700	52620561	1947	1947	1947	1947	0
150	20240806	163600	52620561	1947	1947	1947	1947	0
151	20240806	163500	52620561	1947	1947	1947	1947	0
152	20240806	163400	52620561	1947	1947	1947	1947	6
153	20240806	163300	52620561	1947	1947	1947	1947	0
154	20240806	163200	52620561	1947	1947	1947	1947	0
155	20240806	163100	52620561	1947	1947	1947	1947	0
156	20240806	163000	52620561	1947	1947	1947	1947	0
157	20240806	162900	52620561	1947	1947	1947	1947	0
158	20240806	162800	52620561	1947	1947	1947	1947	0
159	20240806	162700	52620561	1947	1947	1947	1947	0
160	20240806	162600	52620561	1947	1947	1947	1947	0
161	20240806	162500	52620561	1947	1947	1947	1947	0
162	20240806	162400	52620561	1947	1947	1947	1947	0
163	20240806	162300	52620561	1947	1947	1947	1947	0
164	20240806	162200	52620561	1947	1947	1947	1947	0
165	20240806	162100	52620561	1947	1947	1947	1947	0
166	20240806	162000	52620561	1947	1947	1947	1947	0
167	20240806	161900	52620561	1947	1947	1947	1947	0
168	20240806	161800	52620561	1947	1947	1947	1947	0
169	20240806	161700	52620561	1947	1947	1947	1947	0
170	20240806	161600	52620561	1947	1947	1947	1947	0
171	20240806	161500	52620561	1947	1947	1947	1947	0
172	20240806	161400	52620561	1947	1947	1947	1947	0
173	20240806	161300	52620561	1947	1947	1947	1947	0
174	20240806	161200	52620561	1947	1947	1947	1947	0
175	20240806	161100	52620561	1947	1947	1947	1947	0
176	20240806	161000	52620561	1947	1947	1947	1947	0
177	20240806	160900	52620561	1947	1947	1947	1947	0
178	20240806	160800	52620561	1947	1947	1947	1947	0
179	20240806	160700	52620561	1947	1947	1947	1947	0
180	20240806	160600	52620561	1947	1947	1947	1947	0
181	20240806	160500	52620561	1947	1947	1947	1947	0
182	20240806	160400	52620561	1947	1947	1947	1947	6
183	20240806	160300	52620561	1947	1947	1947	1947	0
184	20240806	160200	52620561	1947	1947	1947	1947	0
185	20240806	160100	52620561	1947	1947	1947	1947	0
186	20240806	160000	52620561	1947	1947	1947	1947	0
187	20240806	155900	52620561	1947	1947	1947	1947	0
188	20240806	155800	52620561	1947	1947	1947	1947	0
189	20240806	155700	52620561	1947	1947	1947	1947	0
190	20240806	155600	52620561	1947	1947	1947	1947	0
191	20240806	155500	52620561	1947	1947	1947	1947	0
192	20240806	155400	52620561	1947	1947	1947	1947	0
193	20240806	155300	52620561	1947	1947	1947	1947	0
194	20240806	155200	52620561	1947	1947	1947	1947	0
195	20240806	155100	52620561	1947	1947	1947	1947	0
196	20240806	155000	52620561	1947	1947	1947	1947	0
197	20240806	154900	52620561	1947	1947	1947	1947	0
198	20240806	154800	52620561	1947	1947	1947	1947	0
199	20240806	154700	52620561	1947	1947	1947	1947	0
200	20240806	154600	52620561	1947	1947	1947	1947	0
201	20240806	154500	52620561	1947	1947	1947	1947	0
202	20240806	154400	52620561	1947	1947	1947	1947	0
203	20240806	154300	52620561	1947	1947	1947	1947	0
204	20240806	154200	52620561	1947	1947	1947	1947	0
205	20240806	154100	52620561	1947	1947	1947	1947	0
206	20240806	154000	52620561	1947	1947	1947	1947	0
207	20240806	153900	52620561	1947	1947	1947	1947	0
208	20240806	153800	52620561	1947	1947	1947	1947	0
209	20240806	153700	52620561	1947	1947	1947	1947	0
210	20240806	153600	52620561	1947	1947	1947	1947	0
211	20240806	153500	52620561	1947	1947	1947	1947	0
212	20240806	153400	52620561	1947	1947	1947	1947	6
213	20240806	153300	52620561	1947	1947	1947	1947	0
214	20240806	153200	52620561	1947	1947	1947	1947	0
215	20240806	153100	52620561	1947	1947	1947	1947	0
216	20240806	153000	52620561	1947	1947	1947	1947	6
217	20240806	152900	52608879	1947	1947	1947	1947	0
218	20240806	152800	52608879	1947	1947	1947	1947	0
219	20240806	152700	52608879	1947	1947	1947	1947	0
220	20240806	152600	52608879	1947	1947	1947	1947	0
221	20240806	152500	52608879	1947	1947	1947	1947	0
222	20240806	152400	52608879	1947	1947	1947	1947	0
223	20240806	152300	52608879	1947	1947	1947	1947	0
224	20240806	152200	52608879	1947	1947	1947	1947	0
225	20240806	152100	52608879	1947	1947	1947	1947	0
226	20240806	152000	52608879	1947	1947	1947	1947	0
227	20240806	151900	52608879	1947	1947	1947	1947	0
228	20240806	151800	52608879	1947	1948	1948	1947	217
229	20240806	151700	52186249	1948	1948	1948	1948	0
230	20240806	151600	52186249	1948	1957	1957	1948	120
231	20240806	151500	51952480	1957	1957	1957	1957	0
232	20240806	151400	51952480	1957	1957	1957	1957	0
233	20240806	151300	51952480	1957	1957	1957	1957	0
234	20240806	151200	51952480	1957	1957	1957	1957	0
235	20240806	151100	51952480	1957	1957	1957	1957	0
236	20240806	151000	51952480	1957	1957	1957	1957	0
237	20240806	150900	51952480	1957	1957	1957	1957	0
238	20240806	150800	51952480	1957	1957	1957	1957	0
239	20240806	150700	51952480	1957	1957	1957	1957	0
240	20240806	150600	51952480	1957	1957	1957	1957	0
241	20240806	150500	51952480	1957	1957	1957	1957	0
242	20240806	150400	51952480	1957	1957	1957	1957	0
243	20240806	150300	51952480	1957	1957	1957	1957	0
244	20240806	150200	51952480	1957	1957	1957	1957	0
245	20240806	150100	51952480	1957	1957	1957	1957	0
246	20240806	150000	51952480	1957	1957	1957	1957	0
247	20240806	145900	51952480	1957	1957	1957	1957	0
248	20240806	145800	51952480	1957	1947	1957	1947	356
249	20240806	145700	51255798	1956	1956	1956	1956	6
250	20240806	145600	51244062	1956	1956	1956	1956	0
251	20240806	145500	51244062	1956	1956	1956	1956	0
252	20240806	145400	51244062	1956	1956	1956	1956	0
253	20240806	145300	51244062	1956	1956	1956	1956	0
254	20240806	145200	51244062	1956	1956	1956	1956	0
255	20240806	145100	51244062	1956	1956	1956	1956	0
256	20240806	145000	51244062	1956	1956	1956	1956	0
257	20240806	144900	51244062	1956	1956	1956	1956	0
258	20240806	144800	51244062	1956	1956	1956	1956	0
259	20240806	144700	51244062	1956	1956	1956	1956	0
260	20240806	144600	51244062	1956	1956	1956	1956	0
261	20240806	144500	51244062	1956	1956	1956	1956	0
262	20240806	144400	51244062	1956	1956	1956	1956	0
263	20240806	144300	51244062	1956	1956	1956	1956	0
264	20240806	144200	51244062	1956	1956	1956	1956	0
265	20240806	144100	51244062	1956	1956	1956	1956	0
266	20240806	144000	51244062	1956	1956	1956	1956	0
267	20240806	143900	51244062	1956	1956	1956	1956	0
268	20240806	143800	51244062	1956	1956	1956	1956	0
269	20240806	143700	51244062	1956	1956	1956	1956	0
270	20240806	143600	51244062	1956	1956	1956	1956	0
271	20240806	143500	51244062	1956	1956	1956	1956	2
272	20240806	143400	51240150	1950	1950	1950	1950	0
273	20240806	143300	51240150	1950	1950	1950	1950	0
274	20240806	143200	51240150	1950	1950	1950	1950	0
275	20240806	143100	51240150	1950	1950	1950	1950	0
276	20240806	143000	51240150	1950	1950	1950	1950	0
277	20240806	142900	51240150	1950	1950	1950	1950	0
278	20240806	142800	51240150	1950	1950	1950	1950	0
279	20240806	142700	51240150	1950	1950	1950	1950	0
280	20240806	142600	51240150	1950	1950	1950	1950	0
281	20240806	142500	51240150	1950	1950	1950	1950	0
282	20240806	142400	51240150	1950	1950	1950	1950	0
283	20240806	142300	51240150	1950	1950	1950	1950	0
284	20240806	142200	51240150	1950	1950	1950	1950	0
285	20240806	142100	51240150	1950	1950	1950	1950	0
286	20240806	142000	51240150	1950	1950	1950	1950	0
287	20240806	141900	51240150	1950	1950	1950	1950	0
288	20240806	141800	51240150	1950	1950	1950	1950	0
289	20240806	141700	51240150	1950	1950	1950	1950	0
290	20240806	141600	51240150	1950	1950	1950	1950	0
291	20240806	141500	51240150	1950	1950	1950	1950	0
292	20240806	141400	51240150	1950	1950	1950	1950	0
293	20240806	141300	51240150	1950	1950	1950	1950	0
294	20240806	141200	51240150	1950	1950	1950	1950	0
295	20240806	141100	51240150	1950	1950	1950	1950	0
296	20240806	141000	51240150	1950	1950	1950	1950	0
297	20240806	140900	51240150	1950	1950	1950	1950	0
298	20240806	140800	51240150	1950	1950	1950	1950	0
299	20240806	140700	51240150	1950	1950	1950	1950	0
300	20240806	140600	51240150	1950	1950	1950	1950	0
301	20240806	140500	51240150	1950	1952	1952	1950	1110
302	20240806	140400	49075590	1952	1952	1952	1952	0
303	20240806	140300	49075590	1952	1952	1952	1952	0
304	20240806	140200	49075590	1952	1952	1952	1952	0
305	20240806	140100	49075590	1952	1952	1952	1952	0
306	20240806	140000	49075590	1952	1952	1952	1952	20
307	20240806	135900	49036550	1952	1952	1952	1952	0
308	20240806	135800	49036550	1952	1952	1952	1952	0
309	20240806	135700	49036550	1952	1952	1952	1952	30
310	20240806	135600	48977990	1952	1952	1952	1952	0
311	20240806	135500	48977990	1952	1952	1952	1952	0
312	20240806	135400	48977990	1952	1952	1952	1952	0
313	20240806	135300	48977990	1952	1952	1952	1952	0
314	20240806	135200	48977990	1952	1952	1952	1952	7
315	20240806	135100	48964326	1952	1952	1952	1952	0
316	20240806	135000	48964326	1952	1952	1952	1952	0
317	20240806	134900	48964326	1952	1952	1952	1952	0
318	20240806	134800	48964326	1952	1952	1952	1952	0
319	20240806	134700	48964326	1952	1952	1952	1952	0
320	20240806	134600	48964326	1952	1952	1952	1952	0
321	20240806	134500	48964326	1952	1952	1952	1952	0
322	20240806	134400	48964326	1952	1952	1952	1952	0
323	20240806	134300	48964326	1952	1952	1952	1952	0
324	20240806	134200	48964326	1952	1952	1952	1952	0
325	20240806	134100	48964326	1952	1952	1952	1952	0
326	20240806	134000	48964326	1952	1952	1952	1952	0
327	20240806	133900	48964326	1952	1952	1952	1952	0
328	20240806	133800	48964326	1952	1952	1952	1952	0
329	20240806	133700	48964326	1952	1952	1952	1952	0
330	20240806	133600	48964326	1952	1952	1952	1952	0
331	20240806	133500	48964326	1952	1952	1952	1952	0
332	20240806	133400	48964326	1952	1952	1952	1952	0
333	20240806	133300	48964326	1952	1952	1952	1952	0
334	20240806	133200	48964326	1952	1952	1952	1952	0
335	20240806	133100	48964326	1952	1952	1952	1952	500
336	20240806	133000	47988326	1953	1953	1953	1953	0
337	20240806	132900	47988326	1953	1953	1953	1953	0
338	20240806	132800	47988326	1953	1953	1953	1953	0
339	20240806	132700	47988326	1953	1953	1953	1953	0
340	20240806	132600	47988326	1953	1953	1953	1953	0
341	20240806	132500	47988326	1953	1953	1953	1953	0
342	20240806	132400	47988326	1953	1953	1953	1953	0
343	20240806	132300	47988326	1953	1953	1953	1953	0
344	20240806	132200	47988326	1953	1953	1953	1953	0
345	20240806	132100	47988326	1953	1953	1953	1953	0
346	20240806	132000	47988326	1953	1953	1953	1953	279
347	20240806	131900	47443439	1953	1953	1953	1953	0
348	20240806	131800	47443439	1953	1953	1953	1953	0
349	20240806	131700	47443439	1953	1953	1953	1953	0
350	20240806	131600	47443439	1953	1953	1953	1953	0
351	20240806	131500	47443439	1953	1953	1953	1953	0
352	20240806	131400	47443439	1953	1953	1953	1953	2000
353	20240806	131300	43537439	1951	1951	1951	1951	0
354	20240806	131200	43537439	1951	1951	1951	1951	0
355	20240806	131100	43537439	1951	1951	1951	1951	0
356	20240806	131000	43537439	1951	1951	1951	1951	0
357	20240806	130900	43537439	1951	1951	1951	1951	0
358	20240806	130800	43537439	1951	1951	1951	1951	11
359	20240806	130700	43515978	1951	1951	1951	1951	0
360	20240806	130600	43515978	1951	1951	1951	1951	0
361	20240806	130500	43515978	1951	1951	1951	1951	0
362	20240806	130400	43515978	1951	1951	1951	1951	0
363	20240806	130300	43515978	1951	1951	1951	1951	0
364	20240806	130200	43515978	1951	1951	1951	1951	0
365	20240806	130100	43515978	1951	1951	1951	1951	0
366	20240806	130000	43515978	1951	1951	1951	1951	7
367	20240806	125900	43502321	1951	1951	1951	1951	0
368	20240806	125800	43502321	1951	1951	1951	1951	0
369	20240806	125700	43502321	1951	1951	1951	1951	0
370	20240806	125600	43502321	1951	1951	1951	1951	0
371	20240806	125500	43502321	1951	1951	1951	1951	700
372	20240806	125400	42136621	1951	1951	1951	1951	0
373	20240806	125300	42136621	1951	1951	1951	1951	0
374	20240806	125200	42136621	1951	1951	1951	1951	0
375	20240806	125100	42136621	1951	1951	1951	1951	0
376	20240806	125000	42136621	1951	1951	1951	1951	0
377	20240806	124900	42136621	1951	1951	1951	1951	0
378	20240806	124800	42136621	1951	1951	1951	1951	1000
379	20240806	124700	40185621	1950	1950	1950	1950	0
380	20240806	124600	40185621	1950	1950	1950	1950	0
381	20240806	124500	40185621	1950	1950	1950	1950	0
382	20240806	124400	40185621	1950	1950	1950	1950	0
383	20240806	124300	40185621	1950	1950	1950	1950	0
384	20240806	124200	40185621	1950	1950	1950	1950	0
385	20240806	124100	40185621	1950	1950	1950	1950	0
386	20240806	124000	40185621	1950	1950	1950	1950	0
387	20240806	123900	40185621	1950	1950	1950	1950	0
388	20240806	123800	40185621	1950	1950	1950	1950	0
389	20240806	123700	40185621	1950	1950	1950	1950	0
390	20240806	123600	40185621	1950	1950	1950	1950	10
391	20240806	123500	40166121	1950	1950	1950	1950	0
392	20240806	123400	40166121	1950	1950	1950	1950	0
393	20240806	123300	40166121	1950	1950	1950	1950	0
394	20240806	123200	40166121	1950	1950	1950	1950	0
395	20240806	123100	40166121	1950	1950	1950	1950	0
396	20240806	123000	40166121	1950	1950	1950	1950	0
397	20240806	122900	40166121	1950	1950	1950	1950	0
398	20240806	122800	40166121	1950	1950	1950	1950	0
399	20240806	122700	40166121	1950	1950	1950	1950	0
400	20240806	122600	40166121	1950	1950	1950	1950	1684
401	20240806	122500	36882321	1950	1950	1950	1950	0
402	20240806	122400	36882321	1950	1950	1950	1950	0
403	20240806	122300	36882321	1950	1950	1950	1950	0
404	20240806	122200	36882321	1950	1950	1950	1950	0
405	20240806	122100	36882321	1950	1950	1950	1950	0
406	20240806	122000	36882321	1950	1950	1950	1950	10
407	20240806	121900	36862821	1949	1949	1949	1949	0
408	20240806	121800	36862821	1949	1949	1949	1949	0
409	20240806	121700	36862821	1949	1949	1949	1949	0
410	20240806	121600	36862821	1949	1949	1949	1949	0
411	20240806	121500	36862821	1949	1949	1949	1949	0
412	20240806	121400	36862821	1949	1949	1949	1949	0
413	20240806	121300	36862821	1949	1949	1949	1949	0
414	20240806	121200	36862821	1949	1949	1949	1949	0
415	20240806	121100	36862821	1949	1949	1949	1949	927
416	20240806	121000	35056098	1949	1949	1949	1949	0
417	20240806	120900	35056098	1949	1949	1949	1949	0
418	20240806	120800	35056098	1949	1949	1949	1949	0
419	20240806	120700	35056098	1949	1949	1949	1949	0
420	20240806	120600	35056098	1949	1949	1949	1949	0
421	20240806	120500	35056098	1949	1949	1949	1949	0
422	20240806	120400	35056098	1949	1949	1949	1949	0
423	20240806	120300	35056098	1949	1949	1949	1949	0
424	20240806	120200	35056098	1949	1949	1949	1949	0
425	20240806	120100	35056098	1949	1949	1949	1949	0
426	20240806	120000	35056098	1949	1949	1949	1949	0
427	20240806	115900	35056098	1949	1949	1949	1949	0
428	20240806	115800	35056098	1949	1949	1949	1949	0
429	20240806	115700	35056098	1949	1949	1949	1949	0
430	20240806	115600	35056098	1949	1949	1949	1949	0
431	20240806	115500	35056098	1949	1949	1949	1949	0
432	20240806	115400	35056098	1949	1949	1949	1949	0
433	20240806	115300	35056098	1949	1949	1949	1949	0
434	20240806	115200	35056098	1949	1949	1949	1949	0
435	20240806	115100	35056098	1949	1949	1949	1949	0
436	20240806	115000	35056098	1949	1949	1949	1949	0
437	20240806	114900	35056098	1949	1949	1949	1949	0
438	20240806	114800	35056098	1949	1949	1949	1949	0
439	20240806	114700	35056098	1949	1949	1949	1949	0
440	20240806	114600	35056098	1949	1949	1949	1949	800
441	20240806	114500	33496898	1945	1945	1945	1945	0
442	20240806	114400	33496898	1945	1945	1945	1945	0
443	20240806	114300	33496898	1945	1945	1945	1945	0
444	20240806	114200	33496898	1945	1945	1945	1945	0
445	20240806	114100	33496898	1945	1945	1945	1945	0
446	20240806	114000	33496898	1945	1945	1945	1945	2098
447	20240806	113900	29416288	1947	1947	1947	1947	0
448	20240806	113800	29416288	1947	1947	1947	1947	0
449	20240806	113700	29416288	1947	1947	1947	1947	0
450	20240806	113600	29416288	1947	1947	1947	1947	0
451	20240806	113500	29416288	1947	1947	1947	1947	0
452	20240806	113400	29416288	1947	1947	1947	1947	0
453	20240806	113300	29416288	1947	1947	1947	1947	1025
454	20240806	113200	27420613	1947	1947	1947	1947	0
455	20240806	113100	27420613	1947	1947	1947	1947	1
456	20240806	113000	27418666	1952	1952	1952	1952	0
457	20240806	112900	27418666	1952	1952	1952	1952	0
458	20240806	112800	27418666	1952	1952	1952	1952	0
459	20240806	112700	27418666	1952	1952	1952	1952	0
460	20240806	112600	27418666	1952	1952	1952	1952	0
461	20240806	112500	27418666	1952	1952	1952	1952	0
462	20240806	112400	27418666	1952	1952	1952	1952	0
463	20240806	112300	27418666	1952	1952	1952	1952	0
464	20240806	112200	27418666	1952	1952	1952	1952	0
465	20240806	112100	27418666	1952	1952	1952	1952	0
466	20240806	112000	27418666	1952	1952	1952	1952	0
467	20240806	111900	27418666	1952	1952	1952	1952	0
468	20240806	111800	27418666	1952	1952	1952	1952	0
469	20240806	111700	27418666	1952	1952	1952	1952	0
470	20240806	111600	27418666	1952	1952	1952	1952	0
471	20240806	111500	27418666	1952	1952	1952	1952	0
472	20240806	111400	27418666	1952	1952	1952	1952	0
473	20240806	111300	27418666	1952	1952	1952	1952	0
474	20240806	111200	27418666	1952	1952	1952	1952	0
475	20240806	111100	27418666	1952	1952	1952	1952	0
476	20240806	111000	27418666	1952	1952	1952	1952	0
477	20240806	110900	27418666	1952	1952	1952	1952	0
478	20240806	110800	27418666	1952	1952	1952	1952	0
479	20240806	110700	27418666	1952	1952	1952	1952	0
480	20240806	110600	27418666	1952	1952	1952	1952	0
481	20240806	110500	27418666	1952	1952	1952	1952	0
482	20240806	110400	27418666	1952	1952	1952	1952	0
483	20240806	110300	27418666	1952	1952	1952	1952	0
484	20240806	110200	27418666	1952	1952	1952	1952	0
485	20240806	110100	27418666	1952	1952	1952	1952	0
486	20240806	110000	27418666	1952	1952	1952	1952	0
487	20240806	105900	27418666	1952	1952	1952	1952	0
488	20240806	105800	27418666	1952	1952	1952	1952	0
489	20240806	105700	27418666	1952	1952	1952	1952	0
490	20240806	105600	27418666	1952	1952	1952	1952	0
491	20240806	105500	27418666	1952	1952	1952	1952	0
492	20240806	105400	27418666	1952	1952	1952	1952	0
493	20240806	105300	27418666	1952	1952	1952	1952	0
494	20240806	105200	27418666	1952	1952	1952	1952	0
495	20240806	105100	27418666	1952	1952	1952	1952	0
496	20240806	105000	27418666	1952	1952	1952	1952	0
497	20240806	104900	27418666	1952	1952	1952	1952	0
498	20240806	104800	27418666	1952	1952	1952	1952	1
499	20240806	104700	27416714	1952	1952	1952	1952	172
500	20240806	104600	27080970	1948	1948	1948	1948	1
501	20240806	104500	27079022	1948	1948	1948	1948	1000
502	20240806	104400	25131022	1948	1948	1948	1948	1000
503	20240806	104300	23183022	1953	1953	1953	1953	0
504	20240806	104200	23183022	1953	1953	1953	1953	422
505	20240806	104100	22358856	1953	1953	1953	1953	101
506	20240806	104000	22161603	1953	1952	1953	1952	461
507	20240806	103900	21261365	1948	1948	1948	1948	0
508	20240806	103800	21261365	1948	1948	1948	1948	0
509	20240806	103700	21261365	1948	1948	1948	1948	0
510	20240806	103600	21261365	1948	1948	1948	1948	0
511	20240806	103500	21261365	1948	1948	1948	1948	0
512	20240806	103400	21261365	1948	1948	1948	1948	0
513	20240806	103300	21261365	1948	1948	1948	1948	1000
514	20240806	103200	19313365	1949	1949	1949	1949	0
515	20240806	103100	19313365	1949	1949	1949	1949	0
516	20240806	103000	19313365	1949	1949	1949	1949	0
517	20240806	102900	19313365	1949	1949	1949	1949	0
518	20240806	102800	19313365	1949	1949	1949	1949	990
519	20240806	102700	17383855	1949	1949	1949	1949	10
520	20240806	102600	17364365	1947	1947	1947	1947	874
521	20240806	102500	15662687	1947	1947	1947	1947	0
522	20240806	102400	15662687	1947	1947	1947	1947	0
523	20240806	102300	15662687	1947	1947	1947	1947	0
524	20240806	102200	15662687	1947	1947	1947	1947	0
525	20240806	102100	15662687	1947	1947	1947	1947	0
526	20240806	102000	15662687	1947	1947	1947	1947	0
527	20240806	101900	15662687	1947	1947	1947	1947	0
528	20240806	101800	15662687	1947	1947	1947	1947	100
529	20240806	101700	15467987	1946	1946	1946	1946	0
530	20240806	101600	15467987	1946	1946	1946	1946	0
531	20240806	101500	15467987	1946	1946	1946	1946	0
532	20240806	101400	15467987	1946	1946	1946	1946	0
533	20240806	101300	15467987	1946	1946	1946	1946	100
534	20240806	101200	15273387	1945	1945	1945	1945	0
535	20240806	101100	15273387	1945	1945	1945	1945	0
536	20240806	101000	15273387	1945	1945	1945	1945	0
537	20240806	100900	15273387	1945	1945	1945	1945	0
538	20240806	100800	15273387	1945	1945	1945	1945	0
539	20240806	100700	15273387	1945	1945	1945	1945	0
540	20240806	100600	15273387	1945	1945	1945	1945	0
541	20240806	100500	15273387	1945	1945	1945	1945	0
542	20240806	100400	15273387	1945	1945	1945	1945	0
543	20240806	100300	15273387	1945	1945	1945	1945	0
544	20240806	100200	15273387	1945	1945	1945	1945	0
545	20240806	100100	15273387	1945	1945	1945	1945	0
546	20240806	100000	15273387	1945	1945	1945	1945	0
547	20240806	095900	15273387	1945	1945	1945	1945	0
548	20240806	095800	15273387	1945	1945	1945	1945	0
549	20240806	095700	15273387	1945	1945	1945	1945	0
550	20240806	095600	15273387	1945	1945	1945	1945	0
551	20240806	095500	15273387	1945	1945	1945	1945	0
552	20240806	095400	15273387	1945	1945	1945	1945	0
553	20240806	095300	15273387	1945	1945	1945	1945	0
554	20240806	095200	15273387	1945	1945	1945	1945	0
555	20240806	095100	15273387	1945	1945	1945	1945	0
556	20240806	095000	15273387	1945	1945	1945	1945	0
557	20240806	094900	15273387	1945	1945	1945	1945	0
558	20240806	094800	15273387	1945	1945	1945	1945	0
559	20240806	094700	15273387	1945	1945	1945	1945	0
560	20240806	094600	15273387	1945	1945	1945	1945	0
561	20240806	094500	15273387	1945	1945	1945	1945	0
562	20240806	094400	15273387	1945	1945	1945	1945	50
563	20240806	094300	15176137	1957	1957	1957	1957	0
564	20240806	094200	15176137	1957	1957	1957	1957	0
565	20240806	094100	15176137	1957	1957	1957	1957	0
566	20240806	094000	15176137	1957	1957	1957	1957	0
567	20240806	093900	15176137	1957	1957	1957	1957	0
568	20240806	093800	15176137	1957	1957	1957	1957	0
569	20240806	093700	15176137	1957	1957	1957	1957	0
570	20240806	093600	15176137	1957	1957	1957	1957	0
571	20240806	093500	15176137	1957	1957	1957	1957	1500
572	20240806	093400	12240637	1966	1966	1966	1966	0
573	20240806	093300	12240637	1966	1966	1966	1966	0
574	20240806	093200	12240637	1966	1966	1966	1966	0
575	20240806	093100	12240637	1966	1966	1966	1966	0
576	20240806	093000	12240637	1966	1966	1966	1966	0
577	20240806	092900	12240637	1966	1966	1966	1966	0
578	20240806	092800	12240637	1966	1966	1966	1966	0
579	20240806	092700	12240637	1966	1966	1966	1966	0
580	20240806	092600	12240637	1966	1966	1966	1966	0
581	20240806	092500	12240637	1966	1966	1966	1966	0
582	20240806	092400	12240637	1966	1966	1966	1966	0
583	20240806	092300	12240637	1966	1966	1966	1966	0
584	20240806	092200	12240637	1966	1966	1966	1966	0
585	20240806	092100	12240637	1966	1966	1966	1966	0
586	20240806	092000	12240637	1966	1966	1966	1966	0
587	20240806	091900	12240637	1966	1966	1966	1966	0
588	20240806	091800	12240637	1966	1966	1966	1966	0
589	20240806	091700	12240637	1966	1966	1966	1966	0
590	20240806	091600	12240637	1966	1966	1966	1966	0
591	20240806	091500	12240637	1966	1966	1966	1966	0
592	20240806	091400	12240637	1966	1966	1966	1966	0
593	20240806	091300	12240637	1966	1966	1966	1966	0
594	20240806	091200	12240637	1966	1966	1966	1966	5
595	20240806	091100	12230807	1966	1966	1966	1966	0
596	20240806	091000	12230807	1966	1966	1966	1966	400
597	20240806	090900	11444407	1965	1964	1965	1964	168
598	20240806	090800	11114327	1969	1969	1969	1969	0
599	20240806	090700	11114327	1969	1969	1969	1969	0
600	20240806	090600	11114327	1969	1969	1969	1969	10
601	20240806	090500	11094637	1969	1969	1969	1969	1
602	20240806	090400	11092668	1913	1913	1913	1913	0
603	20240806	090300	11092668	1913	1913	1913	1913	0
604	20240806	090200	11092668	1913	1913	1913	1913	0
605	20240806	090100	11092668	1913	1913	1913	1913	0
606	20240806	090000	11092668	1913	1912	1925	1912	5771