KissMeData/039310/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	192200	48884345	1678	1678	1678	1678	374
3	20240806	192100	48884345	1678	1678	1678	1678	0
4	20240806	192000	48884345	1678	1678	1678	1678	0
5	20240806	191900	48884345	1678	1678	1678	1678	0
6	20240806	191800	48884345	1678	1678	1678	1678	0
7	20240806	191700	48884345	1678	1678	1678	1678	0
8	20240806	191600	48884345	1678	1678	1678	1678	0
9	20240806	191500	48884345	1678	1678	1678	1678	0
10	20240806	191400	48884345	1678	1678	1678	1678	0
11	20240806	191300	48884345	1678	1678	1678	1678	0
12	20240806	191200	48884345	1678	1678	1678	1678	0
13	20240806	191100	48884345	1678	1678	1678	1678	0
14	20240806	191000	48884345	1678	1678	1678	1678	0
15	20240806	190900	48884345	1678	1678	1678	1678	0
16	20240806	190800	48884345	1678	1678	1678	1678	0
17	20240806	190700	48884345	1678	1678	1678	1678	0
18	20240806	190600	48884345	1678	1678	1678	1678	0
19	20240806	190500	48884345	1678	1678	1678	1678	0
20	20240806	190400	48884345	1678	1678	1678	1678	0
21	20240806	190300	48884345	1678	1678	1678	1678	0
22	20240806	190200	48884345	1678	1678	1678	1678	0
23	20240806	190100	48884345	1678	1678	1678	1678	0
24	20240806	190000	48884345	1678	1678	1678	1678	0
25	20240806	185900	48884345	1678	1678	1678	1678	0
26	20240806	185800	48884345	1678	1678	1678	1678	0
27	20240806	185700	48884345	1678	1678	1678	1678	0
28	20240806	185600	48884345	1678	1678	1678	1678	0
29	20240806	185500	48884345	1678	1678	1678	1678	0
30	20240806	185400	48884345	1678	1678	1678	1678	0
31	20240806	185300	48884345	1678	1678	1678	1678	0
32	20240806	185200	48884345	1678	1678	1678	1678	374
33	20240806	185100	48884345	1678	1678	1678	1678	0
34	20240806	185000	48884345	1678	1678	1678	1678	0
35	20240806	184900	48884345	1678	1678	1678	1678	0
36	20240806	184800	48884345	1678	1678	1678	1678	0
37	20240806	184700	48884345	1678	1678	1678	1678	0
38	20240806	184600	48884345	1678	1678	1678	1678	0
39	20240806	184500	48884345	1678	1678	1678	1678	0
40	20240806	184400	48884345	1678	1678	1678	1678	0
41	20240806	184300	48884345	1678	1678	1678	1678	0
42	20240806	184200	48884345	1678	1678	1678	1678	0
43	20240806	184100	48884345	1678	1678	1678	1678	0
44	20240806	184000	48884345	1678	1678	1678	1678	0
45	20240806	183900	48884345	1678	1678	1678	1678	0
46	20240806	183800	48884345	1678	1678	1678	1678	0
47	20240806	183700	48884345	1678	1678	1678	1678	0
48	20240806	183600	48884345	1678	1678	1678	1678	0
49	20240806	183500	48884345	1678	1678	1678	1678	0
50	20240806	183400	48884345	1678	1678	1678	1678	0
51	20240806	183300	48884345	1678	1678	1678	1678	0
52	20240806	183200	48884345	1678	1678	1678	1678	0
53	20240806	183100	48884345	1678	1678	1678	1678	0
54	20240806	183000	48884345	1678	1678	1678	1678	0
55	20240806	182900	48884345	1678	1678	1678	1678	0
56	20240806	182800	48884345	1678	1678	1678	1678	0
57	20240806	182700	48884345	1678	1678	1678	1678	0
58	20240806	182600	48884345	1678	1678	1678	1678	0
59	20240806	182500	48884345	1678	1678	1678	1678	0
60	20240806	182400	48884345	1678	1678	1678	1678	0
61	20240806	182300	48884345	1678	1678	1678	1678	0
62	20240806	182200	48884345	1678	1678	1678	1678	374
63	20240806	182100	48884345	1678	1678	1678	1678	0
64	20240806	182000	48884345	1678	1678	1678	1678	0
65	20240806	181900	48884345	1678	1678	1678	1678	0
66	20240806	181800	48884345	1678	1678	1678	1678	0
67	20240806	181700	48884345	1678	1678	1678	1678	0
68	20240806	181600	48884345	1678	1678	1678	1678	0
69	20240806	181500	48884345	1678	1678	1678	1678	0
70	20240806	181400	48884345	1678	1678	1678	1678	0
71	20240806	181300	48884345	1678	1678	1678	1678	0
72	20240806	181200	48884345	1678	1678	1678	1678	0
73	20240806	181100	48884345	1678	1678	1678	1678	0
74	20240806	181000	48884345	1678	1678	1678	1678	0
75	20240806	180900	48884345	1678	1678	1678	1678	0
76	20240806	180800	48884345	1678	1678	1678	1678	0
77	20240806	180700	48884345	1678	1678	1678	1678	0
78	20240806	180600	48884345	1678	1678	1678	1678	0
79	20240806	180500	48884345	1678	1678	1678	1678	0
80	20240806	180400	48884345	1678	1678	1678	1678	0
81	20240806	180300	48884345	1678	1678	1678	1678	0
82	20240806	180200	48884345	1678	1678	1678	1678	0
83	20240806	180100	48884345	1678	1678	1678	1678	0
84	20240806	180000	48884345	1678	1678	1678	1678	0
85	20240806	175900	48884345	1678	1678	1678	1678	0
86	20240806	175800	48884345	1678	1678	1678	1678	0
87	20240806	175700	48884345	1678	1678	1678	1678	0
88	20240806	175600	48884345	1678	1678	1678	1678	0
89	20240806	175500	48884345	1678	1678	1678	1678	0
90	20240806	175400	48884345	1678	1678	1678	1678	0
91	20240806	175300	48884345	1678	1678	1678	1678	0
92	20240806	175200	48884345	1678	1678	1678	1678	374
93	20240806	175100	48884345	1678	1678	1678	1678	0
94	20240806	175000	48884345	1678	1678	1678	1678	0
95	20240806	174900	48884345	1678	1678	1678	1678	0
96	20240806	174800	48884345	1678	1678	1678	1678	0
97	20240806	174700	48884345	1678	1678	1678	1678	0
98	20240806	174600	48884345	1678	1678	1678	1678	0
99	20240806	174500	48884345	1678	1678	1678	1678	0
100	20240806	174400	48884345	1678	1678	1678	1678	0
101	20240806	174300	48884345	1678	1678	1678	1678	0
102	20240806	174200	48884345	1678	1678	1678	1678	0
103	20240806	174100	48884345	1678	1678	1678	1678	0
104	20240806	174000	48884345	1678	1678	1678	1678	0
105	20240806	173900	48884345	1678	1678	1678	1678	0
106	20240806	173800	48884345	1678	1678	1678	1678	0
107	20240806	173700	48884345	1678	1678	1678	1678	0
108	20240806	173600	48884345	1678	1678	1678	1678	0
109	20240806	173500	48884345	1678	1678	1678	1678	0
110	20240806	173400	48884345	1678	1678	1678	1678	0
111	20240806	173300	48884345	1678	1678	1678	1678	0
112	20240806	173200	48884345	1678	1678	1678	1678	0
113	20240806	173100	48884345	1678	1678	1678	1678	0
114	20240806	173000	48884345	1678	1678	1678	1678	0
115	20240806	172900	48884345	1678	1678	1678	1678	0
116	20240806	172800	48884345	1678	1678	1678	1678	0
117	20240806	172700	48884345	1678	1678	1678	1678	0
118	20240806	172600	48884345	1678	1678	1678	1678	0
119	20240806	172500	48884345	1678	1678	1678	1678	0
120	20240806	172400	48884345	1678	1678	1678	1678	0
121	20240806	172300	48884345	1678	1678	1678	1678	0
122	20240806	172200	48884345	1678	1678	1678	1678	374
123	20240806	172100	48884345	1678	1678	1678	1678	0
124	20240806	172000	48884345	1678	1678	1678	1678	0
125	20240806	171900	48884345	1678	1678	1678	1678	0
126	20240806	171800	48884345	1678	1678	1678	1678	0
127	20240806	171700	48884345	1678	1678	1678	1678	0
128	20240806	171600	48884345	1678	1678	1678	1678	0
129	20240806	171500	48884345	1678	1678	1678	1678	0
130	20240806	171400	48884345	1678	1678	1678	1678	0
131	20240806	171300	48884345	1678	1678	1678	1678	0
132	20240806	171200	48884345	1678	1678	1678	1678	0
133	20240806	171100	48884345	1678	1678	1678	1678	0
134	20240806	171000	48884345	1678	1678	1678	1678	0
135	20240806	170900	48884345	1678	1678	1678	1678	0
136	20240806	170800	48884345	1678	1678	1678	1678	0
137	20240806	170700	48884345	1678	1678	1678	1678	0
138	20240806	170600	48884345	1678	1678	1678	1678	0
139	20240806	170500	48884345	1678	1678	1678	1678	0
140	20240806	170400	48884345	1678	1678	1678	1678	0
141	20240806	170300	48884345	1678	1678	1678	1678	0
142	20240806	170200	48884345	1678	1678	1678	1678	0
143	20240806	170100	48884345	1678	1678	1678	1678	0
144	20240806	170000	48884345	1678	1678	1678	1678	0
145	20240806	165900	48884345	1678	1678	1678	1678	0
146	20240806	165800	48884345	1678	1678	1678	1678	0
147	20240806	165700	48884345	1678	1678	1678	1678	0
148	20240806	165600	48884345	1678	1678	1678	1678	0
149	20240806	165500	48884345	1678	1678	1678	1678	0
150	20240806	165400	48884345	1678	1678	1678	1678	0
151	20240806	165300	48884345	1678	1678	1678	1678	0
152	20240806	165200	48884345	1678	1678	1678	1678	374
153	20240806	165100	48884345	1678	1678	1678	1678	0
154	20240806	165000	48884345	1678	1678	1678	1678	0
155	20240806	164900	48884345	1678	1678	1678	1678	0
156	20240806	164800	48884345	1678	1678	1678	1678	0
157	20240806	164700	48884345	1678	1678	1678	1678	0
158	20240806	164600	48884345	1678	1678	1678	1678	0
159	20240806	164500	48884345	1678	1678	1678	1678	0
160	20240806	164400	48884345	1678	1678	1678	1678	0
161	20240806	164300	48884345	1678	1678	1678	1678	0
162	20240806	164200	48884345	1678	1678	1678	1678	0
163	20240806	164100	48884345	1678	1678	1678	1678	0
164	20240806	164000	48884345	1678	1678	1678	1678	0
165	20240806	163900	48884345	1678	1678	1678	1678	0
166	20240806	163800	48884345	1678	1678	1678	1678	0
167	20240806	163700	48884345	1678	1678	1678	1678	0
168	20240806	163600	48884345	1678	1678	1678	1678	0
169	20240806	163500	48884345	1678	1678	1678	1678	0
170	20240806	163400	48884345	1678	1678	1678	1678	0
171	20240806	163300	48884345	1678	1678	1678	1678	0
172	20240806	163200	48884345	1678	1678	1678	1678	0
173	20240806	163100	48884345	1678	1678	1678	1678	0
174	20240806	163000	48884345	1678	1678	1678	1678	0
175	20240806	162900	48884345	1678	1678	1678	1678	0
176	20240806	162800	48884345	1678	1678	1678	1678	0
177	20240806	162700	48884345	1678	1678	1678	1678	0
178	20240806	162600	48884345	1678	1678	1678	1678	0
179	20240806	162500	48884345	1678	1678	1678	1678	0
180	20240806	162400	48884345	1678	1678	1678	1678	0
181	20240806	162300	48884345	1678	1678	1678	1678	0
182	20240806	162200	48884345	1678	1678	1678	1678	374
183	20240806	162100	48884345	1678	1678	1678	1678	0
184	20240806	162000	48884345	1678	1678	1678	1678	0
185	20240806	161900	48884345	1678	1678	1678	1678	0
186	20240806	161800	48884345	1678	1678	1678	1678	0
187	20240806	161700	48884345	1678	1678	1678	1678	0
188	20240806	161600	48884345	1678	1678	1678	1678	0
189	20240806	161500	48884345	1678	1678	1678	1678	0
190	20240806	161400	48884345	1678	1678	1678	1678	0
191	20240806	161300	48884345	1678	1678	1678	1678	0
192	20240806	161200	48884345	1678	1678	1678	1678	0
193	20240806	161100	48884345	1678	1678	1678	1678	0
194	20240806	161000	48884345	1678	1678	1678	1678	0
195	20240806	160900	48884345	1678	1678	1678	1678	0
196	20240806	160800	48884345	1678	1678	1678	1678	0
197	20240806	160700	48884345	1678	1678	1678	1678	0
198	20240806	160600	48884345	1678	1678	1678	1678	0
199	20240806	160500	48884345	1678	1678	1678	1678	0
200	20240806	160400	48884345	1678	1678	1678	1678	0
201	20240806	160300	48884345	1678	1678	1678	1678	0
202	20240806	160200	48884345	1678	1678	1678	1678	0
203	20240806	160100	48884345	1678	1678	1678	1678	0
204	20240806	160000	48884345	1678	1678	1678	1678	0
205	20240806	155900	48884345	1678	1678	1678	1678	0
206	20240806	155800	48884345	1678	1678	1678	1678	0
207	20240806	155700	48884345	1678	1678	1678	1678	0
208	20240806	155600	48884345	1678	1678	1678	1678	0
209	20240806	155500	48884345	1678	1678	1678	1678	0
210	20240806	155400	48884345	1678	1678	1678	1678	0
211	20240806	155300	48884345	1678	1678	1678	1678	0
212	20240806	155200	48884345	1678	1678	1678	1678	374
213	20240806	155100	48884345	1678	1678	1678	1678	0
214	20240806	155000	48884345	1678	1678	1678	1678	0
215	20240806	154900	48884345	1678	1678	1678	1678	0
216	20240806	154800	48884345	1678	1678	1678	1678	0
217	20240806	154700	48884345	1678	1678	1678	1678	0
218	20240806	154600	48884345	1678	1678	1678	1678	0
219	20240806	154500	48884345	1678	1678	1678	1678	0
220	20240806	154400	48884345	1678	1678	1678	1678	0
221	20240806	154300	48884345	1678	1678	1678	1678	0
222	20240806	154200	48884345	1678	1678	1678	1678	0
223	20240806	154100	48884345	1678	1678	1678	1678	0
224	20240806	154000	48884345	1678	1678	1678	1678	0
225	20240806	153900	48884345	1678	1678	1678	1678	0
226	20240806	153800	48884345	1678	1678	1678	1678	0
227	20240806	153700	48884345	1678	1678	1678	1678	0
228	20240806	153600	48884345	1678	1678	1678	1678	0
229	20240806	153500	48884345	1678	1678	1678	1678	0
230	20240806	153400	48884345	1678	1678	1678	1678	0
231	20240806	153300	48884345	1678	1678	1678	1678	0
232	20240806	153200	48884345	1678	1678	1678	1678	0
233	20240806	153100	48884345	1678	1678	1678	1678	0
234	20240806	153000	48884345	1678	1678	1678	1678	374
235	20240806	152900	48256773	1673	1673	1673	1673	0
236	20240806	152800	48256773	1673	1673	1673	1673	0
237	20240806	152700	48256773	1673	1673	1673	1673	0
238	20240806	152600	48256773	1673	1673	1673	1673	0
239	20240806	152500	48256773	1673	1673	1673	1673	0
240	20240806	152400	48256773	1673	1673	1673	1673	0
241	20240806	152300	48256773	1673	1673	1673	1673	0
242	20240806	152200	48256773	1673	1673	1673	1673	0
243	20240806	152100	48256773	1673	1673	1673	1673	0
244	20240806	152000	48256773	1673	1673	1673	1673	0
245	20240806	151900	48256773	1673	1675	1675	1673	1639
246	20240806	151800	45511550	1675	1678	1678	1675	461
247	20240806	151700	44738565	1678	1678	1678	1678	0
248	20240806	151600	44738565	1678	1678	1678	1678	0
249	20240806	151500	44738565	1678	1678	1678	1678	0
250	20240806	151400	44738565	1678	1678	1678	1678	0
251	20240806	151300	44738565	1678	1678	1678	1678	0
252	20240806	151200	44738565	1678	1678	1678	1678	0
253	20240806	151100	44738565	1678	1678	1678	1678	103
254	20240806	151000	44565731	1678	1678	1678	1678	0
255	20240806	150900	44565731	1678	1678	1678	1678	7
256	20240806	150800	44553985	1678	1678	1678	1678	0
257	20240806	150700	44553985	1678	1678	1678	1678	0
258	20240806	150600	44553985	1678	1678	1678	1678	0
259	20240806	150500	44553985	1678	1678	1678	1678	0
260	20240806	150400	44553985	1678	1678	1678	1678	0
261	20240806	150300	44553985	1678	1678	1678	1678	4
262	20240806	150200	44547273	1678	1678	1678	1678	0
263	20240806	150100	44547273	1678	1678	1678	1678	0
264	20240806	150000	44547273	1678	1678	1678	1678	51
265	20240806	145900	44461695	1678	1678	1678	1678	0
266	20240806	145800	44461695	1678	1678	1678	1678	0
267	20240806	145700	44461695	1678	1678	1678	1678	51
268	20240806	145600	44376117	1678	1678	1678	1678	0
269	20240806	145500	44376117	1678	1678	1678	1678	0
270	20240806	145400	44376117	1678	1678	1678	1678	5
271	20240806	145300	44367727	1677	1677	1677	1677	0
272	20240806	145200	44367727	1677	1677	1677	1677	0
273	20240806	145100	44367727	1677	1677	1677	1677	0
274	20240806	145000	44367727	1677	1677	1677	1677	0
275	20240806	144900	44367727	1677	1677	1677	1677	0
276	20240806	144800	44367727	1677	1677	1677	1677	0
277	20240806	144700	44367727	1677	1677	1677	1677	0
278	20240806	144600	44367727	1677	1677	1677	1677	0
279	20240806	144500	44367727	1677	1677	1677	1677	2
280	20240806	144400	44364373	1677	1677	1677	1677	0
281	20240806	144300	44364373	1677	1677	1677	1677	0
282	20240806	144200	44364373	1677	1677	1677	1677	51
283	20240806	144100	44278846	1677	1677	1677	1677	4
284	20240806	144000	44272138	1677	1677	1677	1677	0
285	20240806	143900	44272138	1677	1675	1677	1675	62
286	20240806	143800	44168282	1673	1673	1673	1673	1
287	20240806	143700	44166609	1677	1677	1677	1677	0
288	20240806	143600	44166609	1677	1677	1677	1677	51
289	20240806	143500	44081082	1677	1677	1677	1677	1
290	20240806	143400	44079405	1677	1677	1677	1677	0
291	20240806	143300	44079405	1677	1677	1677	1677	51
292	20240806	143200	43993878	1677	1677	1677	1677	0
293	20240806	143100	43993878	1677	1677	1677	1677	0
294	20240806	143000	43993878	1677	1677	1677	1677	51
295	20240806	142900	43908351	1677	1677	1677	1677	0
296	20240806	142800	43908351	1677	1677	1677	1677	0
297	20240806	142700	43908351	1677	1677	1677	1660	78
298	20240806	142600	43777851	1677	1677	1677	1677	0
299	20240806	142500	43777851	1677	1677	1677	1677	0
300	20240806	142400	43777851	1677	1677	1677	1677	51
301	20240806	142300	43692324	1677	1677	1677	1677	0
302	20240806	142200	43692324	1677	1677	1677	1677	0
303	20240806	142100	43692324	1677	1677	1677	1677	51
304	20240806	142000	43606797	1677	1677	1677	1677	0
305	20240806	141900	43606797	1677	1677	1677	1677	0
306	20240806	141800	43606797	1677	1677	1677	1677	51
307	20240806	141700	43521270	1677	1677	1677	1677	0
308	20240806	141600	43521270	1677	1677	1677	1677	0
309	20240806	141500	43521270	1677	1677	1677	1677	55
310	20240806	141400	43429035	1677	1677	1677	1677	0
311	20240806	141300	43429035	1677	1677	1677	1677	0
312	20240806	141200	43429035	1677	1677	1677	1677	51
313	20240806	141100	43343508	1677	1677	1677	1677	0
314	20240806	141000	43343508	1677	1677	1677	1677	0
315	20240806	140900	43343508	1677	1677	1677	1677	51
316	20240806	140800	43257981	1677	1677	1677	1677	0
317	20240806	140700	43257981	1677	1677	1677	1677	0
318	20240806	140600	43257981	1677	1677	1677	1677	2
319	20240806	140500	43254627	1660	1660	1660	1660	0
320	20240806	140400	43254627	1660	1660	1660	1660	0
321	20240806	140300	43254627	1660	1660	1660	1660	0
322	20240806	140200	43254627	1660	1660	1660	1660	0
323	20240806	140100	43254627	1660	1660	1660	1660	0
324	20240806	140000	43254627	1660	1665	1665	1660	483
325	20240806	135900	42451398	1665	1665	1665	1665	80
326	20240806	135800	42318198	1666	1666	1666	1666	20
327	20240806	135700	42284878	1677	1677	1677	1677	51
328	20240806	135600	42199351	1677	1676	1677	1676	1150
329	20240806	135500	40271274	1676	1676	1676	1676	0
330	20240806	135400	40271274	1676	1676	1676	1676	51
331	20240806	135300	40185798	1676	1676	1676	1676	75
332	20240806	135200	40060098	1676	1676	1676	1676	0
333	20240806	135100	40060098	1676	1676	1676	1676	51
334	20240806	135000	39974622	1676	1676	1676	1676	8
335	20240806	134900	39961214	1676	1676	1676	1676	0
336	20240806	134800	39961214	1676	1676	1676	1676	51
337	20240806	134700	39875738	1676	1676	1676	1676	0
338	20240806	134600	39875738	1676	1676	1676	1676	0
339	20240806	134500	39875738	1676	1676	1676	1676	51
340	20240806	134400	39790262	1676	1676	1676	1676	0
341	20240806	134300	39790262	1676	1676	1676	1676	0
342	20240806	134200	39790262	1676	1676	1676	1676	51
343	20240806	134100	39704786	1676	1676	1676	1676	0
344	20240806	134000	39704786	1676	1676	1676	1676	0
345	20240806	133900	39704786	1676	1676	1676	1676	51
346	20240806	133800	39619310	1676	1676	1676	1676	0
347	20240806	133700	39619310	1676	1676	1676	1676	0
348	20240806	133600	39619310	1676	1676	1676	1676	51
349	20240806	133500	39533834	1676	1676	1676	1676	0
350	20240806	133400	39533834	1676	1675	1676	1675	1483
351	20240806	133300	37048971	1665	1665	1665	1665	0
352	20240806	133200	37048971	1665	1665	1665	1665	0
353	20240806	133100	37048971	1665	1665	1665	1665	0
354	20240806	133000	37048971	1665	1665	1665	1665	0
355	20240806	132900	37048971	1665	1665	1665	1665	0
356	20240806	132800	37048971	1665	1665	1665	1665	0
357	20240806	132700	37048971	1665	1665	1665	1665	0
358	20240806	132600	37048971	1665	1665	1665	1665	0
359	20240806	132500	37048971	1665	1665	1665	1665	0
360	20240806	132400	37048971	1665	1665	1665	1665	0
361	20240806	132300	37048971	1665	1665	1665	1665	59
362	20240806	132200	36950736	1665	1665	1665	1665	0
363	20240806	132100	36950736	1665	1665	1665	1665	0
364	20240806	132000	36950736	1665	1665	1665	1665	0
365	20240806	131900	36950736	1665	1665	1665	1665	0
366	20240806	131800	36950736	1665	1665	1665	1665	10
367	20240806	131700	36934086	1665	1665	1665	1665	0
368	20240806	131600	36934086	1665	1665	1665	1665	0
369	20240806	131500	36934086	1665	1665	1665	1665	51
370	20240806	131400	36849171	1665	1665	1665	1665	0
371	20240806	131300	36849171	1665	1665	1665	1665	0
372	20240806	131200	36849171	1665	1665	1665	1665	51
373	20240806	131100	36764256	1665	1665	1665	1665	0
374	20240806	131000	36764256	1665	1665	1665	1665	0
375	20240806	130900	36764256	1665	1665	1665	1665	51
376	20240806	130800	36679341	1665	1665	1665	1665	0
377	20240806	130700	36679341	1665	1665	1665	1665	0
378	20240806	130600	36679341	1665	1665	1665	1665	51
379	20240806	130500	36594426	1665	1665	1665	1665	0
380	20240806	130400	36594426	1665	1665	1665	1665	0
381	20240806	130300	36594426	1665	1665	1665	1665	51
382	20240806	130200	36509511	1665	1665	1665	1665	0
383	20240806	130100	36509511	1665	1665	1665	1665	0
384	20240806	130000	36509511	1665	1664	1665	1664	51
385	20240806	125900	36424616	1665	1665	1665	1665	0
386	20240806	125800	36424616	1665	1665	1665	1665	0
387	20240806	125700	36424616	1665	1665	1665	1665	51
388	20240806	125600	36339701	1665	1665	1665	1665	0
389	20240806	125500	36339701	1665	1665	1665	1665	0
390	20240806	125400	36339701	1665	1665	1665	1665	51
391	20240806	125300	36254786	1665	1665	1665	1665	0
392	20240806	125200	36254786	1665	1665	1665	1665	0
393	20240806	125100	36254786	1665	1665	1665	1665	51
394	20240806	125000	36169871	1665	1665	1665	1665	0
395	20240806	124900	36169871	1665	1665	1665	1665	0
396	20240806	124800	36169871	1665	1665	1665	1665	51
397	20240806	124700	36084956	1665	1665	1665	1665	0
398	20240806	124600	36084956	1665	1665	1665	1665	1
399	20240806	124500	36083291	1663	1663	1663	1663	0
400	20240806	124400	36083291	1663	1663	1663	1663	0
401	20240806	124300	36083291	1663	1663	1663	1663	0
402	20240806	124200	36083291	1663	1663	1663	1663	19
403	20240806	124100	36051694	1661	1661	1661	1661	0
404	20240806	124000	36051694	1661	1661	1661	1661	0
405	20240806	123900	36051694	1661	1661	1661	1661	0
406	20240806	123800	36051694	1661	1661	1661	1661	0
407	20240806	123700	36051694	1661	1661	1661	1661	0
408	20240806	123600	36051694	1661	1675	1675	1661	411
409	20240806	123500	35367451	1675	1675	1675	1675	8
410	20240806	123400	35354051	1676	1676	1676	1676	102
411	20240806	123300	35183099	1676	1676	1676	1676	0
412	20240806	123200	35183099	1676	1676	1676	1676	0
413	20240806	123100	35183099	1676	1676	1676	1676	0
414	20240806	123000	35183099	1676	1676	1676	1676	0
415	20240806	122900	35183099	1676	1676	1676	1676	0
416	20240806	122800	35183099	1676	1676	1676	1676	0
417	20240806	122700	35183099	1676	1676	1676	1676	51
418	20240806	122600	35097623	1676	1676	1676	1676	0
419	20240806	122500	35097623	1676	1676	1676	1676	0
420	20240806	122400	35097623	1676	1676	1676	1676	51
421	20240806	122300	35012147	1676	1676	1676	1676	0
422	20240806	122200	35012147	1676	1676	1676	1676	0
423	20240806	122100	35012147	1676	1676	1676	1676	51
424	20240806	122000	34926671	1676	1676	1676	1676	0
425	20240806	121900	34926671	1676	1676	1676	1676	0
426	20240806	121800	34926671	1676	1676	1676	1676	51
427	20240806	121700	34841195	1676	1676	1676	1676	0
428	20240806	121600	34841195	1676	1676	1676	1676	0
429	20240806	121500	34841195	1676	1676	1676	1676	51
430	20240806	121400	34755719	1676	1676	1676	1676	0
431	20240806	121300	34755719	1676	1676	1676	1676	0
432	20240806	121200	34755719	1676	1676	1676	1676	51
433	20240806	121100	34670243	1676	1676	1676	1676	0
434	20240806	121000	34670243	1676	1676	1676	1676	0
435	20240806	120900	34670243	1676	1676	1676	1676	51
436	20240806	120800	34584767	1676	1676	1676	1676	0
437	20240806	120700	34584767	1676	1676	1676	1676	0
438	20240806	120600	34584767	1676	1675	1676	1675	212
439	20240806	120500	34229498	1675	1675	1675	1675	0
440	20240806	120400	34229498	1675	1666	1675	1666	2
441	20240806	120300	34226157	1664	1664	1664	1664	0
442	20240806	120200	34226157	1664	1664	1664	1664	0
443	20240806	120100	34226157	1664	1664	1664	1664	0
444	20240806	120000	34226157	1664	1664	1664	1664	0
445	20240806	115900	34226157	1664	1664	1664	1664	2
446	20240806	115800	34222829	1661	1661	1661	1661	0
447	20240806	115700	34222829	1661	1661	1661	1661	0
448	20240806	115600	34222829	1661	1661	1661	1661	0
449	20240806	115500	34222829	1661	1661	1661	1661	0
450	20240806	115400	34222829	1661	1661	1661	1661	0
451	20240806	115300	34222829	1661	1661	1661	1661	0
452	20240806	115200	34222829	1661	1661	1661	1661	0
453	20240806	115100	34222829	1661	1661	1661	1661	0
454	20240806	115000	34222829	1661	1661	1661	1661	0
455	20240806	114900	34222829	1661	1661	1661	1661	0
456	20240806	114800	34222829	1661	1661	1661	1661	30
457	20240806	114700	34172999	1661	1661	1661	1661	0
458	20240806	114600	34172999	1661	1661	1661	1661	0
459	20240806	114500	34172999	1661	1661	1661	1661	51
460	20240806	114400	34088288	1661	1661	1661	1661	0
461	20240806	114300	34088288	1661	1661	1661	1661	0
462	20240806	114200	34088288	1661	1661	1661	1661	613
463	20240806	114100	33070095	1661	1661	1661	1661	0
464	20240806	114000	33070095	1661	1661	1661	1661	0
465	20240806	113900	33070095	1661	1661	1661	1661	0
466	20240806	113800	33070095	1661	1661	1661	1661	0
467	20240806	113700	33070095	1661	1661	1661	1661	0
468	20240806	113600	33070095	1661	1661	1661	1661	0
469	20240806	113500	33070095	1661	1661	1661	1661	0
470	20240806	113400	33070095	1661	1661	1661	1661	0
471	20240806	113300	33070095	1661	1661	1661	1661	50
472	20240806	113200	32987045	1661	1661	1661	1661	0
473	20240806	113100	32987045	1661	1661	1661	1661	0
474	20240806	113000	32987045	1661	1661	1661	1661	0
475	20240806	112900	32987045	1661	1661	1661	1661	0
476	20240806	112800	32987045	1661	1661	1661	1661	0
477	20240806	112700	32987045	1661	1661	1661	1661	0
478	20240806	112600	32987045	1661	1661	1661	1661	0
479	20240806	112500	32987045	1661	1661	1661	1661	0
480	20240806	112400	32987045	1661	1661	1661	1661	0
481	20240806	112300	32987045	1661	1661	1661	1661	0
482	20240806	112200	32987045	1661	1661	1661	1661	0
483	20240806	112100	32987045	1661	1661	1661	1661	0
484	20240806	112000	32987045	1661	1661	1661	1661	0
485	20240806	111900	32987045	1661	1661	1661	1661	0
486	20240806	111800	32987045	1661	1661	1661	1661	0
487	20240806	111700	32987045	1661	1661	1661	1661	0
488	20240806	111600	32987045	1661	1661	1661	1661	0
489	20240806	111500	32987045	1661	1661	1661	1661	0
490	20240806	111400	32987045	1661	1661	1661	1661	0
491	20240806	111300	32987045	1661	1661	1661	1661	0
492	20240806	111200	32987045	1661	1661	1661	1661	0
493	20240806	111100	32987045	1661	1661	1661	1661	0
494	20240806	111000	32987045	1661	1661	1661	1661	0
495	20240806	110900	32987045	1661	1661	1661	1661	0
496	20240806	110800	32987045	1661	1661	1661	1661	0
497	20240806	110700	32987045	1661	1661	1661	1661	0
498	20240806	110600	32987045	1661	1661	1661	1661	0
499	20240806	110500	32987045	1661	1661	1661	1661	0
500	20240806	110400	32987045	1661	1661	1661	1661	0
501	20240806	110300	32987045	1661	1675	1675	1661	352
502	20240806	110200	32401645	1675	1675	1675	1675	0
503	20240806	110100	32401645	1675	1675	1675	1675	0
504	20240806	110000	32401645	1675	1675	1675	1675	51
505	20240806	105900	32316220	1675	1675	1675	1675	0
506	20240806	105800	32316220	1675	1675	1675	1675	0
507	20240806	105700	32316220	1675	1675	1675	1675	51
508	20240806	105600	32230795	1675	1675	1675	1675	0
509	20240806	105500	32230795	1675	1675	1675	1675	0
510	20240806	105400	32230795	1675	1675	1675	1675	51
511	20240806	105300	32145370	1675	1675	1675	1675	0
512	20240806	105200	32145370	1675	1675	1675	1675	0
513	20240806	105100	32145370	1675	1675	1675	1675	51
514	20240806	105000	32059945	1675	1675	1675	1675	0
515	20240806	104900	32059945	1675	1675	1675	1675	0
516	20240806	104800	32059945	1675	1675	1675	1675	51
517	20240806	104700	31974520	1675	1675	1675	1675	0
518	20240806	104600	31974520	1675	1675	1675	1675	0
519	20240806	104500	31974520	1675	1675	1675	1675	51
520	20240806	104400	31889095	1675	1675	1675	1675	0
521	20240806	104300	31889095	1675	1675	1675	1675	3
522	20240806	104200	31884070	1676	1676	1676	1676	51
523	20240806	104100	31798594	1676	1676	1676	1676	0
524	20240806	104000	31798594	1676	1676	1676	1676	0
525	20240806	103900	31798594	1676	1676	1676	1676	1051
526	20240806	103800	30037118	1676	1676	1676	1676	0
527	20240806	103700	30037118	1676	1676	1676	1676	0
528	20240806	103600	30037118	1676	1676	1676	1676	51
529	20240806	103500	29951642	1676	1676	1676	1676	0
530	20240806	103400	29951642	1676	1676	1676	1676	0
531	20240806	103300	29951642	1676	1675	1676	1675	51
532	20240806	103200	29866194	1676	1676	1676	1676	0
533	20240806	103100	29866194	1676	1676	1676	1676	0
534	20240806	103000	29866194	1676	1676	1676	1676	51
535	20240806	102900	29780718	1676	1676	1676	1676	5
536	20240806	102800	29772338	1661	1661	1661	1661	1000
537	20240806	102700	28111338	1661	1661	1661	1661	0
538	20240806	102600	28111338	1661	1668	1668	1661	2000
539	20240806	102500	24782738	1676	1676	1676	1676	58
540	20240806	102400	24685530	1676	1676	1676	1676	0
541	20240806	102300	24685530	1676	1676	1676	1676	0
542	20240806	102200	24685530	1676	1676	1676	1676	150
543	20240806	102100	24434130	1676	1676	1676	1676	0
544	20240806	102000	24434130	1676	1676	1676	1676	0
545	20240806	101900	24434130	1676	1676	1676	1676	0
546	20240806	101800	24434130	1676	1676	1676	1676	0
547	20240806	101700	24434130	1676	1676	1676	1676	0
548	20240806	101600	24434130	1676	1676	1676	1676	0
549	20240806	101500	24434130	1676	1676	1676	1676	0
550	20240806	101400	24434130	1676	1676	1676	1676	0
551	20240806	101300	24434130	1676	1676	1676	1676	50
552	20240806	101200	24350330	1676	1676	1676	1676	0
553	20240806	101100	24350330	1676	1676	1676	1676	50
554	20240806	101000	24266530	1676	1676	1676	1676	0
555	20240806	100900	24266530	1676	1676	1676	1676	0
556	20240806	100800	24266530	1676	1673	1676	1673	600
557	20240806	100700	23261290	1674	1674	1674	1674	0
558	20240806	100600	23261290	1674	1674	1674	1674	51
559	20240806	100500	23175916	1674	1674	1674	1674	10
560	20240806	100400	23159176	1666	1666	1666	1666	0
561	20240806	100300	23159176	1666	1666	1666	1666	0
562	20240806	100200	23159176	1666	1666	1666	1666	0
563	20240806	100100	23159176	1666	1666	1666	1666	0
564	20240806	100000	23159176	1666	1666	1666	1666	0
565	20240806	095900	23159176	1666	1666	1666	1666	0
566	20240806	095800	23159176	1666	1666	1666	1666	0
567	20240806	095700	23159176	1666	1666	1666	1666	0
568	20240806	095600	23159176	1666	1666	1666	1666	0
569	20240806	095500	23159176	1666	1666	1666	1666	0
570	20240806	095400	23159176	1666	1666	1666	1666	0
571	20240806	095300	23159176	1666	1666	1666	1666	0
572	20240806	095200	23159176	1666	1666	1666	1666	0
573	20240806	095100	23159176	1666	1665	1666	1665	49
574	20240806	095000	23077579	1665	1665	1665	1665	0
575	20240806	094900	23077579	1665	1665	1665	1665	0
576	20240806	094800	23077579	1665	1665	1665	1665	5
577	20240806	094700	23069254	1661	1661	1661	1661	0
578	20240806	094600	23069254	1661	1661	1661	1661	0
579	20240806	094500	23069254	1661	1661	1661	1661	0
580	20240806	094400	23069254	1661	1661	1661	1661	0
581	20240806	094300	23069254	1661	1661	1661	1661	0
582	20240806	094200	23069254	1661	1661	1661	1661	0
583	20240806	094100	23069254	1661	1661	1661	1661	0
584	20240806	094000	23069254	1661	1661	1661	1661	0
585	20240806	093900	23069254	1661	1661	1661	1661	30
586	20240806	093800	23019424	1661	1661	1661	1661	0
587	20240806	093700	23019424	1661	1661	1661	1661	10
588	20240806	093600	23002814	1660	1660	1660	1660	0
589	20240806	093500	23002814	1660	1660	1660	1660	0
590	20240806	093400	23002814	1660	1660	1660	1660	50
591	20240806	093300	22919814	1661	1660	1661	1660	104
592	20240806	093200	22747168	1660	1660	1660	1660	0
593	20240806	093100	22747168	1660	1660	1660	1660	30
594	20240806	093000	22697368	1660	1660	1660	1660	52
595	20240806	092900	22611048	1660	1660	1660	1660	0
596	20240806	092800	22611048	1660	1660	1660	1660	41
597	20240806	092700	22542988	1660	1660	1660	1660	11
598	20240806	092600	22524728	1660	1660	1660	1660	0
599	20240806	092500	22524728	1660	1650	1660	1650	101
600	20240806	092400	22357478	1640	1640	1640	1640	0
601	20240806	092300	22357478	1640	1640	1640	1640	0
602	20240806	092200	22357478	1640	1640	1640	1640	0
603	20240806	092100	22357478	1640	1640	1640	1640	0
604	20240806	092000	22357478	1640	1640	1640	1640	0
605	20240806	091900	22357478	1640	1640	1640	1640	0
606	20240806	091800	22357478	1640	1640	1640	1640	36
607	20240806	091700	22298438	1640	1640	1640	1640	6
608	20240806	091600	22288598	1635	1635	1635	1635	41
609	20240806	091500	22221563	1625	1625	1625	1625	0
610	20240806	091400	22221563	1625	1625	1625	1625	239
611	20240806	091300	21833188	1625	1625	1625	1625	2
612	20240806	091200	21829938	1622	1622	1622	1622	0
613	20240806	091100	21829938	1622	1622	1622	1622	4
614	20240806	091000	21823450	1622	1622	1622	1622	0
615	20240806	090900	21823450	1622	1622	1622	1622	352
616	20240806	090800	21252506	1622	1622	1622	1622	100
617	20240806	090700	21090306	1622	1625	1625	1622	234
618	20240806	090600	20710746	1615	1615	1615	1615	7961
619	20240806	090500	7853731	1615	1615	1615	1615	600
620	20240806	090400	6884731	1615	1615	1615	1615	0
621	20240806	090300	6884731	1615	1615	1615	1615	252
622	20240806	090200	6477751	1615	1615	1615	1615	0
623	20240806	090100	6477751	1615	1615	1615	1615	885
624	20240806	090000	5048476	1615	1615	1615	1613	3126