KissMeData/026040/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	191000	79988202	1671	1671	1671	1671	2948
3	20240805	190900	79988202	1671	1671	1671	1671	0
4	20240805	190800	79988202	1671	1671	1671	1671	0
5	20240805	190700	79988202	1671	1671	1671	1671	0
6	20240805	190600	79988202	1671	1671	1671	1671	0
7	20240805	190500	79988202	1671	1671	1671	1671	0
8	20240805	190400	79988202	1671	1671	1671	1671	0
9	20240805	190300	79988202	1671	1671	1671	1671	0
10	20240805	190200	79988202	1671	1671	1671	1671	0
11	20240805	190100	79988202	1671	1671	1671	1671	0
12	20240805	190000	79988202	1671	1671	1671	1671	0
13	20240805	185900	79988202	1671	1671	1671	1671	0
14	20240805	185800	79988202	1671	1671	1671	1671	0
15	20240805	185700	79988202	1671	1671	1671	1671	0
16	20240805	185600	79988202	1671	1671	1671	1671	0
17	20240805	185500	79988202	1671	1671	1671	1671	0
18	20240805	185400	79988202	1671	1671	1671	1671	0
19	20240805	185300	79988202	1671	1671	1671	1671	0
20	20240805	185200	79988202	1671	1671	1671	1671	0
21	20240805	185100	79988202	1671	1671	1671	1671	0
22	20240805	185000	79988202	1671	1671	1671	1671	0
23	20240805	184900	79988202	1671	1671	1671	1671	0
24	20240805	184800	79988202	1671	1671	1671	1671	0
25	20240805	184700	79988202	1671	1671	1671	1671	0
26	20240805	184600	79988202	1671	1671	1671	1671	0
27	20240805	184500	79988202	1671	1671	1671	1671	0
28	20240805	184400	79988202	1671	1671	1671	1671	0
29	20240805	184300	79988202	1671	1671	1671	1671	0
30	20240805	184200	79988202	1671	1671	1671	1671	0
31	20240805	184100	79988202	1671	1671	1671	1671	0
32	20240805	184000	79988202	1671	1671	1671	1671	2948
33	20240805	183900	79988202	1671	1671	1671	1671	0
34	20240805	183800	79988202	1671	1671	1671	1671	0
35	20240805	183700	79988202	1671	1671	1671	1671	0
36	20240805	183600	79988202	1671	1671	1671	1671	0
37	20240805	183500	79988202	1671	1671	1671	1671	0
38	20240805	183400	79988202	1671	1671	1671	1671	0
39	20240805	183300	79988202	1671	1671	1671	1671	0
40	20240805	183200	79988202	1671	1671	1671	1671	0
41	20240805	183100	79988202	1671	1671	1671	1671	0
42	20240805	183000	79988202	1671	1671	1671	1671	0
43	20240805	182900	79988202	1671	1671	1671	1671	0
44	20240805	182800	79988202	1671	1671	1671	1671	0
45	20240805	182700	79988202	1671	1671	1671	1671	0
46	20240805	182600	79988202	1671	1671	1671	1671	0
47	20240805	182500	79988202	1671	1671	1671	1671	0
48	20240805	182400	79988202	1671	1671	1671	1671	0
49	20240805	182300	79988202	1671	1671	1671	1671	0
50	20240805	182200	79988202	1671	1671	1671	1671	0
51	20240805	182100	79988202	1671	1671	1671	1671	0
52	20240805	182000	79988202	1671	1671	1671	1671	0
53	20240805	181900	79988202	1671	1671	1671	1671	0
54	20240805	181800	79988202	1671	1671	1671	1671	0
55	20240805	181700	79988202	1671	1671	1671	1671	0
56	20240805	181600	79988202	1671	1671	1671	1671	0
57	20240805	181500	79988202	1671	1671	1671	1671	0
58	20240805	181400	79988202	1671	1671	1671	1671	0
59	20240805	181300	79988202	1671	1671	1671	1671	0
60	20240805	181200	79988202	1671	1671	1671	1671	0
61	20240805	181100	79988202	1671	1671	1671	1671	0
62	20240805	181000	79988202	1671	1671	1671	1671	2948
63	20240805	180900	79988202	1671	1671	1671	1671	0
64	20240805	180800	79988202	1671	1671	1671	1671	0
65	20240805	180700	79988202	1671	1671	1671	1671	0
66	20240805	180600	79988202	1671	1671	1671	1671	0
67	20240805	180500	79988202	1671	1671	1671	1671	0
68	20240805	180400	79988202	1671	1671	1671	1671	0
69	20240805	180300	79988202	1671	1671	1671	1671	0
70	20240805	180200	79988202	1671	1671	1671	1671	0
71	20240805	180100	79988202	1671	1671	1671	1671	0
72	20240805	180000	79988202	1671	1671	1671	1671	0
73	20240805	175900	79988202	1671	1671	1671	1671	0
74	20240805	175800	79988202	1671	1671	1671	1671	0
75	20240805	175700	79988202	1671	1671	1671	1671	0
76	20240805	175600	79988202	1671	1671	1671	1671	0
77	20240805	175500	79988202	1671	1671	1671	1671	0
78	20240805	175400	79988202	1671	1671	1671	1671	0
79	20240805	175300	79988202	1671	1671	1671	1671	0
80	20240805	175200	79988202	1671	1671	1671	1671	0
81	20240805	175100	79988202	1671	1671	1671	1671	0
82	20240805	175000	79988202	1671	1671	1671	1671	0
83	20240805	174900	79988202	1671	1671	1671	1671	0
84	20240805	174800	79988202	1671	1671	1671	1671	0
85	20240805	174700	79988202	1671	1671	1671	1671	0
86	20240805	174600	79988202	1671	1671	1671	1671	0
87	20240805	174500	79988202	1671	1671	1671	1671	0
88	20240805	174400	79988202	1671	1671	1671	1671	0
89	20240805	174300	79988202	1671	1671	1671	1671	0
90	20240805	174200	79988202	1671	1671	1671	1671	0
91	20240805	174100	79988202	1671	1671	1671	1671	0
92	20240805	174000	79988202	1671	1671	1671	1671	2948
93	20240805	173900	79988202	1671	1671	1671	1671	0
94	20240805	173800	79988202	1671	1671	1671	1671	0
95	20240805	173700	79988202	1671	1671	1671	1671	0
96	20240805	173600	79988202	1671	1671	1671	1671	0
97	20240805	173500	79988202	1671	1671	1671	1671	0
98	20240805	173400	79988202	1671	1671	1671	1671	0
99	20240805	173300	79988202	1671	1671	1671	1671	0
100	20240805	173200	79988202	1671	1671	1671	1671	0
101	20240805	173100	79988202	1671	1671	1671	1671	0
102	20240805	173000	79988202	1671	1671	1671	1671	0
103	20240805	172900	79988202	1671	1671	1671	1671	0
104	20240805	172800	79988202	1671	1671	1671	1671	0
105	20240805	172700	79988202	1671	1671	1671	1671	0
106	20240805	172600	79988202	1671	1671	1671	1671	0
107	20240805	172500	79988202	1671	1671	1671	1671	0
108	20240805	172400	79988202	1671	1671	1671	1671	0
109	20240805	172300	79988202	1671	1671	1671	1671	0
110	20240805	172200	79988202	1671	1671	1671	1671	0
111	20240805	172100	79988202	1671	1671	1671	1671	0
112	20240805	172000	79988202	1671	1671	1671	1671	0
113	20240805	171900	79988202	1671	1671	1671	1671	0
114	20240805	171800	79988202	1671	1671	1671	1671	0
115	20240805	171700	79988202	1671	1671	1671	1671	0
116	20240805	171600	79988202	1671	1671	1671	1671	0
117	20240805	171500	79988202	1671	1671	1671	1671	0
118	20240805	171400	79988202	1671	1671	1671	1671	0
119	20240805	171300	79988202	1671	1671	1671	1671	0
120	20240805	171200	79988202	1671	1671	1671	1671	0
121	20240805	171100	79988202	1671	1671	1671	1671	0
122	20240805	171000	79988202	1671	1671	1671	1671	2948
123	20240805	170900	79988202	1671	1671	1671	1671	0
124	20240805	170800	79988202	1671	1671	1671	1671	0
125	20240805	170700	79988202	1671	1671	1671	1671	0
126	20240805	170600	79988202	1671	1671	1671	1671	0
127	20240805	170500	79988202	1671	1671	1671	1671	0
128	20240805	170400	79988202	1671	1671	1671	1671	0
129	20240805	170300	79988202	1671	1671	1671	1671	0
130	20240805	170200	79988202	1671	1671	1671	1671	0
131	20240805	170100	79988202	1671	1671	1671	1671	0
132	20240805	170000	79988202	1671	1671	1671	1671	0
133	20240805	165900	79988202	1671	1671	1671	1671	0
134	20240805	165800	79988202	1671	1671	1671	1671	0
135	20240805	165700	79988202	1671	1671	1671	1671	0
136	20240805	165600	79988202	1671	1671	1671	1671	0
137	20240805	165500	79988202	1671	1671	1671	1671	0
138	20240805	165400	79988202	1671	1671	1671	1671	0
139	20240805	165300	79988202	1671	1671	1671	1671	0
140	20240805	165200	79988202	1671	1671	1671	1671	0
141	20240805	165100	79988202	1671	1671	1671	1671	0
142	20240805	165000	79988202	1671	1671	1671	1671	0
143	20240805	164900	79988202	1671	1671	1671	1671	0
144	20240805	164800	79988202	1671	1671	1671	1671	0
145	20240805	164700	79988202	1671	1671	1671	1671	0
146	20240805	164600	79988202	1671	1671	1671	1671	0
147	20240805	164500	79988202	1671	1671	1671	1671	0
148	20240805	164400	79988202	1671	1671	1671	1671	0
149	20240805	164300	79988202	1671	1671	1671	1671	0
150	20240805	164200	79988202	1671	1671	1671	1671	0
151	20240805	164100	79988202	1671	1671	1671	1671	0
152	20240805	164000	79988202	1671	1671	1671	1671	2948
153	20240805	163900	79988202	1671	1671	1671	1671	0
154	20240805	163800	79988202	1671	1671	1671	1671	0
155	20240805	163700	79988202	1671	1671	1671	1671	0
156	20240805	163600	79988202	1671	1671	1671	1671	0
157	20240805	163500	79988202	1671	1671	1671	1671	0
158	20240805	163400	79988202	1671	1671	1671	1671	0
159	20240805	163300	79988202	1671	1671	1671	1671	0
160	20240805	163200	79988202	1671	1671	1671	1671	0
161	20240805	163100	79988202	1671	1671	1671	1671	0
162	20240805	163000	79988202	1671	1671	1671	1671	0
163	20240805	162900	79988202	1671	1671	1671	1671	0
164	20240805	162800	79988202	1671	1671	1671	1671	0
165	20240805	162700	79988202	1671	1671	1671	1671	0
166	20240805	162600	79988202	1671	1671	1671	1671	0
167	20240805	162500	79988202	1671	1671	1671	1671	0
168	20240805	162400	79988202	1671	1671	1671	1671	0
169	20240805	162300	79988202	1671	1671	1671	1671	0
170	20240805	162200	79988202	1671	1671	1671	1671	0
171	20240805	162100	79988202	1671	1671	1671	1671	0
172	20240805	162000	79988202	1671	1671	1671	1671	0
173	20240805	161900	79988202	1671	1671	1671	1671	0
174	20240805	161800	79988202	1671	1671	1671	1671	0
175	20240805	161700	79988202	1671	1671	1671	1671	0
176	20240805	161600	79988202	1671	1671	1671	1671	0
177	20240805	161500	79988202	1671	1671	1671	1671	0
178	20240805	161400	79988202	1671	1671	1671	1671	0
179	20240805	161300	79988202	1671	1671	1671	1671	0
180	20240805	161200	79988202	1671	1671	1671	1671	0
181	20240805	161100	79988202	1671	1671	1671	1671	0
182	20240805	161000	79988202	1671	1671	1671	1671	2948
183	20240805	160900	79988202	1671	1671	1671	1671	0
184	20240805	160800	79988202	1671	1671	1671	1671	0
185	20240805	160700	79988202	1671	1671	1671	1671	0
186	20240805	160600	79988202	1671	1671	1671	1671	0
187	20240805	160500	79988202	1671	1671	1671	1671	0
188	20240805	160400	79988202	1671	1671	1671	1671	0
189	20240805	160300	79988202	1671	1671	1671	1671	0
190	20240805	160200	79988202	1671	1671	1671	1671	0
191	20240805	160100	79988202	1671	1671	1671	1671	0
192	20240805	160000	79988202	1671	1671	1671	1671	0
193	20240805	155900	79988202	1671	1671	1671	1671	0
194	20240805	155800	79988202	1671	1671	1671	1671	0
195	20240805	155700	79988202	1671	1671	1671	1671	0
196	20240805	155600	79988202	1671	1671	1671	1671	0
197	20240805	155500	79988202	1671	1671	1671	1671	0
198	20240805	155400	79988202	1671	1671	1671	1671	0
199	20240805	155300	79988202	1671	1671	1671	1671	0
200	20240805	155200	79988202	1671	1671	1671	1671	0
201	20240805	155100	79988202	1671	1671	1671	1671	0
202	20240805	155000	79988202	1671	1671	1671	1671	0
203	20240805	154900	79988202	1671	1671	1671	1671	0
204	20240805	154800	79988202	1671	1671	1671	1671	0
205	20240805	154700	79988202	1671	1671	1671	1671	0
206	20240805	154600	79988202	1671	1671	1671	1671	0
207	20240805	154500	79988202	1671	1671	1671	1671	0
208	20240805	154400	79988202	1671	1671	1671	1671	0
209	20240805	154300	79988202	1671	1671	1671	1671	0
210	20240805	154200	79988202	1671	1671	1671	1671	0
211	20240805	154100	79988202	1671	1671	1671	1671	0
212	20240805	154000	79988202	1671	1671	1671	1671	2948
213	20240805	153900	79988202	1671	1671	1671	1671	0
214	20240805	153800	79988202	1671	1671	1671	1671	0
215	20240805	153700	79988202	1671	1671	1671	1671	0
216	20240805	153600	79988202	1671	1671	1671	1671	0
217	20240805	153500	79988202	1671	1671	1671	1671	0
218	20240805	153400	79988202	1671	1671	1671	1671	0
219	20240805	153300	79988202	1671	1671	1671	1671	0
220	20240805	153200	79988202	1671	1671	1671	1671	2948
221	20240805	153100	75062094	1784	1784	1784	1784	0
222	20240805	153000	75062094	1784	1784	1784	1784	0
223	20240805	152900	75062094	1784	1784	1784	1784	0
224	20240805	152800	75062094	1784	1784	1784	1784	0
225	20240805	152700	75062094	1784	1784	1784	1784	0
226	20240805	152600	75062094	1784	1784	1784	1784	0
227	20240805	152500	75062094	1784	1784	1784	1784	0
228	20240805	152400	75062094	1784	1784	1784	1784	0
229	20240805	152300	75062094	1784	1784	1784	1784	0
230	20240805	152200	75062094	1784	1784	1784	1784	0
231	20240805	152100	75062094	1784	1784	1784	1784	0
232	20240805	152000	75062094	1784	1784	1784	1784	0
233	20240805	151900	75062094	1784	1787	1787	1784	27
234	20240805	151800	75013913	1787	1789	1789	1787	17
235	20240805	151700	74983516	1700	1700	1701	1700	2589
236	20240805	151600	70582120	1700	1700	1700	1700	0
237	20240805	151500	70582120	1700	1780	1780	1700	169
238	20240805	151400	70284252	1790	1790	1790	1790	11
239	20240805	151300	70264562	1790	1790	1790	1790	0
240	20240805	151200	70264562	1790	1788	1790	1788	60
241	20240805	151100	70157280	1788	1788	1788	1788	0
242	20240805	151000	70157280	1788	1788	1788	1788	0
243	20240805	150900	70157280	1788	1788	1788	1788	3
244	20240805	150800	70151916	1788	1788	1788	1788	0
245	20240805	150700	70151916	1788	1788	1788	1788	0
246	20240805	150600	70151916	1788	1788	1788	1788	0
247	20240805	150500	70151916	1788	1788	1788	1788	3
248	20240805	150400	70146552	1788	1788	1788	1788	0
249	20240805	150300	70146552	1788	1788	1788	1788	1
250	20240805	150200	70144764	1790	1790	1790	1790	0
251	20240805	150100	70144764	1790	1790	1790	1790	3
252	20240805	150000	70139394	1790	1790	1790	1790	465
253	20240805	145900	69307044	1821	1821	1821	1821	0
254	20240805	145800	69307044	1821	1821	1821	1821	0
255	20240805	145700	69307044	1821	1821	1821	1790	245
256	20240805	145600	68862480	1821	1821	1821	1821	1
257	20240805	145500	68860659	1821	1827	1827	1790	1351
258	20240805	145400	66402459	1835	1835	1841	1835	1100
259	20240805	145300	64377959	1841	1841	1841	1841	400
260	20240805	145200	63641559	1841	1841	1841	1841	0
261	20240805	145100	63641559	1841	1841	1841	1841	11
262	20240805	145000	63621308	1841	1841	1841	1841	0
263	20240805	144900	63621308	1841	1841	1841	1841	0
264	20240805	144800	63621308	1841	1841	1841	1841	0
265	20240805	144700	63621308	1841	1841	1841	1841	0
266	20240805	144600	63621308	1841	1841	1841	1841	20
267	20240805	144500	63584488	1841	1841	1841	1841	0
268	20240805	144400	63584488	1841	1841	1841	1841	0
269	20240805	144300	63584488	1841	1841	1841	1841	16
270	20240805	144200	63555032	1842	1842	1842	1842	0
271	20240805	144100	63555032	1842	1842	1842	1842	0
272	20240805	144000	63555032	1842	1842	1842	1842	0
273	20240805	143900	63555032	1842	1835	1842	1835	2
274	20240805	143800	63551355	1800	1810	1810	1800	1368
275	20240805	143700	61082398	1842	1842	1842	1842	0
276	20240805	143600	61082398	1842	1842	1842	1842	0
277	20240805	143500	61082398	1842	1842	1842	1842	0
278	20240805	143400	61082398	1842	1842	1842	1842	0
279	20240805	143300	61082398	1842	1841	1842	1841	100
280	20240805	143200	60898268	1842	1842	1842	1842	0
281	20240805	143100	60898268	1842	1842	1842	1842	0
282	20240805	143000	60898268	1842	1842	1842	1842	0
283	20240805	142900	60898268	1842	1809	1842	1805	702
284	20240805	142800	59631010	1814	1814	1814	1814	3
285	20240805	142700	59625568	1810	1810	1810	1810	24
286	20240805	142600	59582128	1810	1811	1811	1810	1234
287	20240805	142500	57348488	1810	1810	1810	1810	0
288	20240805	142400	57348488	1810	1810	1810	1810	0
289	20240805	142300	57348488	1810	1810	1810	1810	0
290	20240805	142200	57348488	1810	1810	1810	1810	0
291	20240805	142100	57348488	1810	1810	1810	1810	0
292	20240805	142000	57348488	1810	1810	1810	1810	0
293	20240805	141900	57348488	1810	1810	1810	1810	0
294	20240805	141800	57348488	1810	1810	1810	1810	0
295	20240805	141700	57348488	1810	1810	1810	1810	0
296	20240805	141600	57348488	1810	1810	1810	1810	0
297	20240805	141500	57348488	1810	1810	1810	1810	0
298	20240805	141400	57348488	1810	1810	1810	1810	0
299	20240805	141300	57348488	1810	1810	1810	1810	0
300	20240805	141200	57348488	1810	1810	1810	1810	0
301	20240805	141100	57348488	1810	1810	1810	1810	0
302	20240805	141000	57348488	1810	1810	1810	1810	0
303	20240805	140900	57348488	1810	1810	1810	1810	0
304	20240805	140800	57348488	1810	1810	1810	1810	0
305	20240805	140700	57348488	1810	1810	1810	1810	0
306	20240805	140600	57348488	1810	1810	1810	1810	0
307	20240805	140500	57348488	1810	1810	1810	1810	0
308	20240805	140400	57348488	1810	1810	1810	1810	0
309	20240805	140300	57348488	1810	1810	1810	1810	0
310	20240805	140200	57348488	1810	1810	1810	1810	0
311	20240805	140100	57348488	1810	1810	1810	1810	0
312	20240805	140000	57348488	1810	1810	1810	1810	0
313	20240805	135900	57348488	1810	1810	1810	1810	0
314	20240805	135800	57348488	1810	1810	1810	1810	0
315	20240805	135700	57348488	1810	1810	1810	1810	0
316	20240805	135600	57348488	1810	1810	1810	1810	0
317	20240805	135500	57348488	1810	1820	1820	1810	23
318	20240805	135400	57306695	1843	1821	1843	1821	4
319	20240805	135300	57299389	1843	1843	1843	1843	0
320	20240805	135200	57299389	1843	1843	1843	1843	0
321	20240805	135100	57299389	1843	1843	1843	1843	27
322	20240805	135000	57249628	1843	1821	1843	1821	4
323	20240805	134900	57242322	1844	1844	1844	1844	0
324	20240805	134800	57242322	1844	1823	1844	1823	184
325	20240805	134700	56905735	1844	1844	1844	1844	0
326	20240805	134600	56905735	1844	1844	1844	1844	1
327	20240805	134500	56903891	1823	1830	1830	1823	2000
328	20240805	134400	53257839	1844	1844	1844	1844	1
329	20240805	134300	53255995	1843	1843	1843	1843	0
330	20240805	134200	53255995	1843	1830	1843	1830	6
331	20240805	134100	53245002	1843	1843	1843	1843	0
332	20240805	134000	53245002	1843	1825	1843	1825	11
333	20240805	133900	53224909	1830	1830	1830	1830	7
334	20240805	133800	53212099	1830	1830	1830	1825	37
335	20240805	133700	53144564	1825	1830	1830	1825	201
336	20240805	133600	52777734	1825	1830	1830	1825	211
337	20240805	133500	52392597	1845	1845	1845	1845	0
338	20240805	133400	52392597	1845	1845	1845	1845	0
339	20240805	133300	52392597	1845	1845	1845	1845	0
340	20240805	133200	52392597	1845	1845	1845	1845	0
341	20240805	133100	52392597	1845	1845	1845	1845	0
342	20240805	133000	52392597	1845	1845	1845	1845	0
343	20240805	132900	52392597	1845	1845	1845	1844	4
344	20240805	132800	52385219	1844	1844	1844	1825	104
345	20240805	132700	52195055	1845	1845	1845	1845	3
346	20240805	132600	52189520	1845	1845	1845	1845	0
347	20240805	132500	52189520	1845	1845	1845	1845	2
348	20240805	132400	52185830	1845	1845	1845	1845	192
349	20240805	132300	51831590	1862	1862	1862	1862	0
350	20240805	132200	51831590	1862	1860	1862	1860	7
351	20240805	132100	51818568	1862	1862	1862	1862	0
352	20240805	132000	51818568	1862	1862	1862	1862	0
353	20240805	131900	51818568	1862	1861	1862	1861	2
354	20240805	131800	51814845	1862	1862	1862	1862	0
355	20240805	131700	51814845	1862	1862	1862	1862	0
356	20240805	131600	51814845	1862	1862	1862	1862	0
357	20240805	131500	51814845	1862	1846	1862	1845	14
358	20240805	131400	51788996	1862	1862	1862	1862	0
359	20240805	131300	51788996	1862	1862	1862	1862	0
360	20240805	131200	51788996	1862	1862	1862	1862	0
361	20240805	131100	51788996	1862	1862	1862	1862	0
362	20240805	131000	51788996	1862	1862	1862	1862	0
363	20240805	130900	51788996	1862	1862	1862	1862	0
364	20240805	130800	51788996	1862	1862	1862	1862	0
365	20240805	130700	51788996	1862	1862	1862	1862	0
366	20240805	130600	51788996	1862	1862	1862	1862	0
367	20240805	130500	51788996	1862	1862	1862	1862	1
368	20240805	130400	51787134	1864	1864	1864	1864	0
369	20240805	130300	51787134	1864	1864	1864	1864	0
370	20240805	130200	51787134	1864	1864	1864	1864	0
371	20240805	130100	51787134	1864	1849	1864	1848	301
372	20240805	130000	51230791	1865	1865	1865	1865	0
373	20240805	125900	51230791	1865	1865	1865	1865	0
374	20240805	125800	51230791	1865	1865	1865	1865	0
375	20240805	125700	51230791	1865	1865	1865	1865	0
376	20240805	125600	51230791	1865	1865	1865	1865	0
377	20240805	125500	51230791	1865	1865	1865	1865	0
378	20240805	125400	51230791	1865	1865	1865	1865	0
379	20240805	125300	51230791	1865	1865	1865	1865	0
380	20240805	125200	51230791	1865	1865	1865	1865	0
381	20240805	125100	51230791	1865	1865	1865	1865	0
382	20240805	125000	51230791	1865	1865	1865	1865	0
383	20240805	124900	51230791	1865	1865	1865	1865	0
384	20240805	124800	51230791	1865	1865	1865	1865	0
385	20240805	124700	51230791	1865	1865	1865	1865	0
386	20240805	124600	51230791	1865	1865	1865	1865	0
387	20240805	124500	51230791	1865	1864	1865	1864	2
388	20240805	124400	51227062	1864	1864	1864	1864	0
389	20240805	124300	51227062	1864	1864	1864	1864	0
390	20240805	124200	51227062	1864	1850	1864	1850	61
391	20240805	124100	51114168	1850	1850	1850	1850	0
392	20240805	124000	51114168	1850	1850	1850	1850	0
393	20240805	123900	51114168	1850	1850	1850	1850	0
394	20240805	123800	51114168	1850	1850	1850	1850	0
395	20240805	123700	51114168	1850	1850	1850	1850	0
396	20240805	123600	51114168	1850	1850	1850	1850	0
397	20240805	123500	51114168	1850	1850	1850	1850	0
398	20240805	123400	51114168	1850	1850	1850	1850	0
399	20240805	123300	51114168	1850	1850	1850	1850	50
400	20240805	123200	51021668	1850	1850	1850	1850	0
401	20240805	123100	51021668	1850	1850	1850	1850	0
402	20240805	123000	51021668	1850	1850	1850	1850	0
403	20240805	122900	51021668	1850	1848	1850	1848	393
404	20240805	122800	50295400	1850	1850	1850	1850	1
405	20240805	122700	50293550	1848	1848	1848	1848	109
406	20240805	122600	50092118	1848	1848	1848	1848	0
407	20240805	122500	50092118	1848	1848	1848	1848	0
408	20240805	122400	50092118	1848	1848	1848	1848	0
409	20240805	122300	50092118	1848	1848	1848	1848	0
410	20240805	122200	50092118	1848	1836	1848	1836	917
411	20240805	122100	48408494	1836	1836	1836	1836	2
412	20240805	122000	48404822	1836	1836	1836	1836	0
413	20240805	121900	48404822	1836	1836	1836	1836	1
414	20240805	121800	48402986	1836	1853	1853	1823	2168
415	20240805	121700	44412663	1865	1865	1865	1865	0
416	20240805	121600	44412663	1865	1865	1865	1865	0
417	20240805	121500	44412663	1865	1865	1865	1865	0
418	20240805	121400	44412663	1865	1865	1865	1865	0
419	20240805	121300	44412663	1865	1865	1865	1865	27
420	20240805	121200	44362308	1865	1865	1865	1865	0
421	20240805	121100	44362308	1865	1865	1865	1865	0
422	20240805	121000	44362308	1865	1865	1865	1865	0
423	20240805	120900	44362308	1865	1860	1865	1860	20
424	20240805	120800	44325047	1860	1860	1860	1860	0
425	20240805	120700	44325047	1860	1860	1860	1860	0
426	20240805	120600	44325047	1860	1860	1860	1860	1
427	20240805	120500	44323187	1853	1853	1853	1853	5
428	20240805	120400	44313922	1860	1860	1860	1860	0
429	20240805	120300	44313922	1860	1860	1860	1853	136
430	20240805	120200	44061184	1860	1863	1863	1860	981
431	20240805	120100	42236392	1865	1865	1865	1865	0
432	20240805	120000	42236392	1865	1865	1865	1865	0
433	20240805	115900	42236392	1865	1865	1865	1865	0
434	20240805	115800	42236392	1865	1865	1865	1865	0
435	20240805	115700	42236392	1865	1865	1865	1865	0
436	20240805	115600	42236392	1865	1865	1865	1865	0
437	20240805	115500	42236392	1865	1865	1865	1865	0
438	20240805	115400	42236392	1865	1865	1865	1865	0
439	20240805	115300	42236392	1865	1865	1865	1865	0
440	20240805	115200	42236392	1865	1865	1865	1865	0
441	20240805	115100	42236392	1865	1865	1865	1865	0
442	20240805	115000	42236392	1865	1869	1869	1863	1282
443	20240805	114900	39847903	1876	1876	1876	1876	1
444	20240805	114800	39846027	1870	1870	1870	1870	1
445	20240805	114700	39844157	1870	1870	1870	1870	0
446	20240805	114600	39844157	1870	1870	1870	1870	0
447	20240805	114500	39844157	1870	1870	1870	1870	129
448	20240805	114400	39602927	1870	1870	1870	1870	0
449	20240805	114300	39602927	1870	1870	1870	1870	0
450	20240805	114200	39602927	1870	1870	1870	1870	0
451	20240805	114100	39602927	1870	1870	1870	1870	0
452	20240805	114000	39602927	1870	1870	1870	1870	0
453	20240805	113900	39602927	1870	1870	1870	1870	0
454	20240805	113800	39602927	1870	1870	1870	1870	0
455	20240805	113700	39602927	1870	1870	1870	1870	0
456	20240805	113600	39602927	1870	1870	1870	1870	0
457	20240805	113500	39602927	1870	1872	1872	1870	825
458	20240805	113400	38059891	1871	1871	1871	1871	0
459	20240805	113300	38059891	1871	1871	1871	1871	0
460	20240805	113200	38059891	1871	1871	1871	1871	0
461	20240805	113100	38059891	1871	1871	1871	1871	0
462	20240805	113000	38059891	1871	1871	1871	1871	0
463	20240805	112900	38059891	1871	1871	1871	1871	0
464	20240805	112800	38059891	1871	1871	1871	1871	0
465	20240805	112700	38059891	1871	1871	1871	1871	0
466	20240805	112600	38059891	1871	1871	1871	1871	0
467	20240805	112500	38059891	1871	1871	1871	1871	1
468	20240805	112400	38058020	1871	1871	1871	1871	0
469	20240805	112300	38058020	1871	1875	1875	1871	150
470	20240805	112200	37777351	1876	1876	1876	1876	0
471	20240805	112100	37777351	1876	1876	1876	1876	0
472	20240805	112000	37777351	1876	1876	1876	1876	0
473	20240805	111900	37777351	1876	1876	1876	1876	0
474	20240805	111800	37777351	1876	1876	1876	1876	0
475	20240805	111700	37777351	1876	1876	1876	1876	0
476	20240805	111600	37777351	1876	1876	1876	1876	0
477	20240805	111500	37777351	1876	1876	1876	1876	0
478	20240805	111400	37777351	1876	1876	1876	1876	0
479	20240805	111300	37777351	1876	1876	1876	1876	0
480	20240805	111200	37777351	1876	1876	1876	1876	2
481	20240805	111100	37773599	1876	1876	1876	1876	0
482	20240805	111000	37773599	1876	1876	1876	1876	0
483	20240805	110900	37773599	1876	1876	1876	1876	0
484	20240805	110800	37773599	1876	1876	1876	1876	0
485	20240805	110700	37773599	1876	1876	1876	1876	0
486	20240805	110600	37773599	1876	1876	1876	1876	3
487	20240805	110500	37767971	1878	1878	1878	1878	1
488	20240805	110400	37766093	1879	1878	1879	1877	130
489	20240805	110300	37521889	1879	1879	1879	1879	0
490	20240805	110200	37521889	1879	1879	1879	1879	0
491	20240805	110100	37521889	1879	1879	1879	1879	0
492	20240805	110000	37521889	1879	1879	1879	1879	0
493	20240805	105900	37521889	1879	1879	1879	1879	0
494	20240805	105800	37521889	1879	1879	1879	1879	0
495	20240805	105700	37521889	1879	1879	1879	1879	0
496	20240805	105600	37521889	1879	1879	1879	1879	0
497	20240805	105500	37521889	1879	1879	1879	1879	0
498	20240805	105400	37521889	1879	1879	1879	1879	0
499	20240805	105300	37521889	1879	1879	1879	1879	0
500	20240805	105200	37521889	1879	1879	1879	1879	0
501	20240805	105100	37521889	1879	1879	1879	1879	0
502	20240805	105000	37521889	1879	1879	1879	1879	269
503	20240805	104900	37016438	1880	1880	1880	1880	0
504	20240805	104800	37016438	1880	1880	1880	1880	20
505	20240805	104700	36978838	1880	1880	1880	1880	0
506	20240805	104600	36978838	1880	1880	1880	1880	300
507	20240805	104500	36414838	1884	1884	1884	1884	0
508	20240805	104400	36414838	1884	1884	1884	1884	0
509	20240805	104300	36414838	1884	1884	1884	1884	0
510	20240805	104200	36414838	1884	1884	1884	1884	0
511	20240805	104100	36414838	1884	1884	1884	1884	1
512	20240805	104000	36412954	1884	1884	1884	1884	0
513	20240805	103900	36412954	1884	1884	1884	1884	0
514	20240805	103800	36412954	1884	1884	1884	1884	1
515	20240805	103700	36411070	1879	1879	1879	1879	24
516	20240805	103600	36365974	1880	1880	1880	1880	0
517	20240805	103500	36365974	1880	1880	1880	1880	1
518	20240805	103400	36364094	1880	1880	1880	1880	75
519	20240805	103300	36223094	1884	1884	1884	1884	0
520	20240805	103200	36223094	1884	1884	1884	1884	0
521	20240805	103100	36223094	1884	1884	1884	1884	1
522	20240805	103000	36221210	1881	1881	1881	1881	0
523	20240805	102900	36221210	1881	1881	1881	1881	20
524	20240805	102800	36183590	1884	1884	1884	1884	0
525	20240805	102700	36183590	1884	1884	1884	1884	0
526	20240805	102600	36183590	1884	1884	1884	1884	0
527	20240805	102500	36183590	1884	1884	1884	1884	0
528	20240805	102400	36183590	1884	1884	1884	1884	400
529	20240805	102300	35429990	1884	1884	1884	1884	0
530	20240805	102200	35429990	1884	1884	1884	1884	0
531	20240805	102100	35429990	1884	1884	1884	1884	0
532	20240805	102000	35429990	1884	1881	1884	1881	176
533	20240805	101900	35098931	1881	1884	1884	1881	987
534	20240805	101800	33241270	1888	1888	1888	1888	0
535	20240805	101700	33241270	1888	1888	1888	1888	2
536	20240805	101600	33237494	1888	1888	1888	1888	10
537	20240805	101500	33218614	1888	1888	1888	1888	0
538	20240805	101400	33218614	1888	1888	1888	1888	0
539	20240805	101300	33218614	1888	1888	1888	1888	0
540	20240805	101200	33218614	1888	1888	1888	1888	0
541	20240805	101100	33218614	1888	1888	1888	1888	0
542	20240805	101000	33218614	1888	1889	1889	1888	2
543	20240805	100900	33214837	1889	1889	1889	1889	0
544	20240805	100800	33214837	1889	1889	1889	1889	6
545	20240805	100700	33203503	1889	1889	1889	1889	0
546	20240805	100600	33203503	1889	1889	1889	1889	0
547	20240805	100500	33203503	1889	1889	1889	1889	0
548	20240805	100400	33203503	1889	1889	1889	1889	0
549	20240805	100300	33203503	1889	1889	1889	1889	10
550	20240805	100200	33184613	1889	1889	1889	1889	0
551	20240805	100100	33184613	1889	1889	1889	1889	1
552	20240805	100000	33182724	1885	1885	1885	1885	2
553	20240805	095900	33178954	1890	1890	1890	1890	0
554	20240805	095800	33178954	1890	1890	1890	1890	1
555	20240805	095700	33177064	1884	1884	1884	1884	0
556	20240805	095600	33177064	1884	1884	1884	1884	1
557	20240805	095500	33175180	1890	1885	1890	1884	6
558	20240805	095400	33163869	1890	1890	1890	1890	0
559	20240805	095300	33163869	1890	1890	1890	1890	0
560	20240805	095200	33163869	1890	1890	1890	1890	0
561	20240805	095100	33163869	1890	1890	1890	1890	0
562	20240805	095000	33163869	1890	1890	1890	1890	0
563	20240805	094900	33163869	1890	1890	1890	1890	0
564	20240805	094800	33163869	1890	1890	1890	1890	0
565	20240805	094700	33163869	1890	1890	1890	1890	0
566	20240805	094600	33163869	1890	1890	1890	1890	0
567	20240805	094500	33163869	1890	1890	1890	1890	0
568	20240805	094400	33163869	1890	1886	1890	1885	204
569	20240805	094300	32779318	1890	1890	1890	1890	0
570	20240805	094200	32779318	1890	1887	1890	1887	121
571	20240805	094100	32550988	1890	1890	1890	1890	50
572	20240805	094000	32456488	1890	1890	1890	1890	0
573	20240805	093900	32456488	1890	1888	1890	1887	53
574	20240805	093800	32356473	1890	1890	1890	1890	0
575	20240805	093700	32356473	1890	1889	1890	1889	1652
576	20240805	093600	29235844	1889	1889	1889	1889	1
577	20240805	093500	29233955	1889	1889	1889	1889	1
578	20240805	093400	29232066	1889	1889	1889	1889	0
579	20240805	093300	29232066	1889	1889	1889	1889	5
580	20240805	093200	29222621	1890	1890	1890	1890	0
581	20240805	093100	29222621	1890	1890	1890	1890	0
582	20240805	093000	29222621	1890	1890	1890	1890	0
583	20240805	092900	29222621	1890	1890	1890	1890	508
584	20240805	092800	28262501	1890	1890	1890	1890	341
585	20240805	092700	27618011	1890	1890	1890	1890	0
586	20240805	092600	27618011	1890	1891	1891	1890	2000
587	20240805	092500	23837960	1902	1902	1902	1902	6
588	20240805	092400	23826548	1902	1890	1902	1890	986
589	20240805	092300	21962159	1902	1902	1902	1902	0
590	20240805	092200	21962159	1902	1890	1902	1890	5
591	20240805	092100	21952697	1890	1890	1890	1890	500
592	20240805	092000	21007697	1902	1902	1902	1902	0
593	20240805	091900	21007697	1902	1902	1902	1902	0
594	20240805	091800	21007697	1902	1902	1902	1902	0
595	20240805	091700	21007697	1902	1902	1902	1902	1
596	20240805	091600	21005795	1890	1900	1900	1890	7581
597	20240805	091500	6627795	1905	1900	1905	1900	3322
598	20240805	091400	315490	1900	1900	1900	1900	1
599	20240805	091300	313590	1896	1896	1896	1896	21
600	20240805	091200	273774	1905	1905	1905	1905	0
601	20240805	091100	273774	1905	1905	1905	1905	0
602	20240805	091000	273774	1905	1905	1905	1905	0
603	20240805	090900	273774	1905	1905	1905	1905	0
604	20240805	090800	273774	1905	1905	1905	1905	0
605	20240805	090700	273774	1905	1904	1905	1904	30
606	20240805	090600	216625	1906	1906	1906	1906	1
607	20240805	090500	214719	1907	1907	1907	1907	0
608	20240805	090400	214719	1907	1907	1907	1907	0
609	20240805	090300	214719	1907	1899	1907	1896	8
610	20240805	090200	199507	1900	1900	1900	1900	1
611	20240805	090100	197607	1907	1907	1907	1907	0
612	20240805	090000	197607	1907	1900	1907	1900	104