KissMeData/042510/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	192500	291295191	1907	1907	1907	1907	2195
3	20240807	192400	291295191	1907	1907	1907	1907	0
4	20240807	192300	291295191	1907	1907	1907	1907	0
5	20240807	192200	291295191	1907	1907	1907	1907	0
6	20240807	192100	291295191	1907	1907	1907	1907	0
7	20240807	192000	291295191	1907	1907	1907	1907	0
8	20240807	191900	291295191	1907	1907	1907	1907	0
9	20240807	191800	291295191	1907	1907	1907	1907	0
10	20240807	191700	291295191	1907	1907	1907	1907	0
11	20240807	191600	291295191	1907	1907	1907	1907	0
12	20240807	191500	291295191	1907	1907	1907	1907	0
13	20240807	191400	291295191	1907	1907	1907	1907	0
14	20240807	191300	291295191	1907	1907	1907	1907	0
15	20240807	191200	291295191	1907	1907	1907	1907	0
16	20240807	191100	291295191	1907	1907	1907	1907	0
17	20240807	191000	291295191	1907	1907	1907	1907	0
18	20240807	190900	291295191	1907	1907	1907	1907	0
19	20240807	190800	291295191	1907	1907	1907	1907	0
20	20240807	190700	291295191	1907	1907	1907	1907	0
21	20240807	190600	291295191	1907	1907	1907	1907	0
22	20240807	190500	291295191	1907	1907	1907	1907	0
23	20240807	190400	291295191	1907	1907	1907	1907	0
24	20240807	190300	291295191	1907	1907	1907	1907	0
25	20240807	190200	291295191	1907	1907	1907	1907	0
26	20240807	190100	291295191	1907	1907	1907	1907	0
27	20240807	190000	291295191	1907	1907	1907	1907	0
28	20240807	185900	291295191	1907	1907	1907	1907	0
29	20240807	185800	291295191	1907	1907	1907	1907	0
30	20240807	185700	291295191	1907	1907	1907	1907	0
31	20240807	185600	291295191	1907	1907	1907	1907	0
32	20240807	185500	291295191	1907	1907	1907	1907	2195
33	20240807	185400	291295191	1907	1907	1907	1907	0
34	20240807	185300	291295191	1907	1907	1907	1907	0
35	20240807	185200	291295191	1907	1907	1907	1907	0
36	20240807	185100	291295191	1907	1907	1907	1907	0
37	20240807	185000	291295191	1907	1907	1907	1907	0
38	20240807	184900	291295191	1907	1907	1907	1907	0
39	20240807	184800	291295191	1907	1907	1907	1907	0
40	20240807	184700	291295191	1907	1907	1907	1907	0
41	20240807	184600	291295191	1907	1907	1907	1907	0
42	20240807	184500	291295191	1907	1907	1907	1907	0
43	20240807	184400	291295191	1907	1907	1907	1907	0
44	20240807	184300	291295191	1907	1907	1907	1907	0
45	20240807	184200	291295191	1907	1907	1907	1907	0
46	20240807	184100	291295191	1907	1907	1907	1907	0
47	20240807	184000	291295191	1907	1907	1907	1907	0
48	20240807	183900	291295191	1907	1907	1907	1907	0
49	20240807	183800	291295191	1907	1907	1907	1907	0
50	20240807	183700	291295191	1907	1907	1907	1907	0
51	20240807	183600	291295191	1907	1907	1907	1907	0
52	20240807	183500	291295191	1907	1907	1907	1907	0
53	20240807	183400	291295191	1907	1907	1907	1907	0
54	20240807	183300	291295191	1907	1907	1907	1907	0
55	20240807	183200	291295191	1907	1907	1907	1907	0
56	20240807	183100	291295191	1907	1907	1907	1907	0
57	20240807	183000	291295191	1907	1907	1907	1907	0
58	20240807	182900	291295191	1907	1907	1907	1907	0
59	20240807	182800	291295191	1907	1907	1907	1907	0
60	20240807	182700	291295191	1907	1907	1907	1907	0
61	20240807	182600	291295191	1907	1907	1907	1907	0
62	20240807	182500	291295191	1907	1907	1907	1907	2195
63	20240807	182400	291295191	1907	1907	1907	1907	0
64	20240807	182300	291295191	1907	1907	1907	1907	0
65	20240807	182200	291295191	1907	1907	1907	1907	0
66	20240807	182100	291295191	1907	1907	1907	1907	0
67	20240807	182000	291295191	1907	1907	1907	1907	0
68	20240807	181900	291295191	1907	1907	1907	1907	0
69	20240807	181800	291295191	1907	1907	1907	1907	0
70	20240807	181700	291295191	1907	1907	1907	1907	0
71	20240807	181600	291295191	1907	1907	1907	1907	0
72	20240807	181500	291295191	1907	1907	1907	1907	0
73	20240807	181400	291295191	1907	1907	1907	1907	0
74	20240807	181300	291295191	1907	1907	1907	1907	0
75	20240807	181200	291295191	1907	1907	1907	1907	0
76	20240807	181100	291295191	1907	1907	1907	1907	0
77	20240807	181000	291295191	1907	1907	1907	1907	0
78	20240807	180900	291295191	1907	1907	1907	1907	0
79	20240807	180800	291295191	1907	1907	1907	1907	0
80	20240807	180700	291295191	1907	1907	1907	1907	0
81	20240807	180600	291295191	1907	1907	1907	1907	0
82	20240807	180500	291295191	1907	1907	1907	1907	0
83	20240807	180400	291295191	1907	1907	1907	1907	0
84	20240807	180300	291295191	1907	1907	1907	1907	0
85	20240807	180200	291295191	1907	1907	1907	1907	0
86	20240807	180100	291295191	1907	1907	1907	1907	0
87	20240807	180000	291295191	1907	1907	1907	1907	0
88	20240807	175900	291295191	1907	1907	1907	1907	0
89	20240807	175800	291295191	1907	1907	1907	1907	0
90	20240807	175700	291295191	1907	1907	1907	1907	0
91	20240807	175600	291295191	1907	1907	1907	1907	0
92	20240807	175500	291295191	1907	1907	1907	1907	2195
93	20240807	175400	291295191	1907	1907	1907	1907	0
94	20240807	175300	291295191	1907	1907	1907	1907	0
95	20240807	175200	291295191	1907	1907	1907	1907	0
96	20240807	175100	291295191	1907	1907	1907	1907	0
97	20240807	175000	291295191	1907	1907	1907	1907	0
98	20240807	174900	291295191	1907	1907	1907	1907	0
99	20240807	174800	291295191	1907	1907	1907	1907	0
100	20240807	174700	291295191	1907	1907	1907	1907	0
101	20240807	174600	291295191	1907	1907	1907	1907	0
102	20240807	174500	291295191	1907	1907	1907	1907	0
103	20240807	174400	291295191	1907	1907	1907	1907	0
104	20240807	174300	291295191	1907	1907	1907	1907	0
105	20240807	174200	291295191	1907	1907	1907	1907	0
106	20240807	174100	291295191	1907	1907	1907	1907	0
107	20240807	174000	291295191	1907	1907	1907	1907	0
108	20240807	173900	291295191	1907	1907	1907	1907	0
109	20240807	173800	291295191	1907	1907	1907	1907	0
110	20240807	173700	291295191	1907	1907	1907	1907	0
111	20240807	173600	291295191	1907	1907	1907	1907	0
112	20240807	173500	291295191	1907	1907	1907	1907	0
113	20240807	173400	291295191	1907	1907	1907	1907	0
114	20240807	173300	291295191	1907	1907	1907	1907	0
115	20240807	173200	291295191	1907	1907	1907	1907	0
116	20240807	173100	291295191	1907	1907	1907	1907	0
117	20240807	173000	291295191	1907	1907	1907	1907	0
118	20240807	172900	291295191	1907	1907	1907	1907	0
119	20240807	172800	291295191	1907	1907	1907	1907	0
120	20240807	172700	291295191	1907	1907	1907	1907	0
121	20240807	172600	291295191	1907	1907	1907	1907	0
122	20240807	172500	291295191	1907	1907	1907	1907	2195
123	20240807	172400	291295191	1907	1907	1907	1907	0
124	20240807	172300	291295191	1907	1907	1907	1907	0
125	20240807	172200	291295191	1907	1907	1907	1907	0
126	20240807	172100	291295191	1907	1907	1907	1907	0
127	20240807	172000	291295191	1907	1907	1907	1907	0
128	20240807	171900	291295191	1907	1907	1907	1907	0
129	20240807	171800	291295191	1907	1907	1907	1907	0
130	20240807	171700	291295191	1907	1907	1907	1907	0
131	20240807	171600	291295191	1907	1907	1907	1907	0
132	20240807	171500	291295191	1907	1907	1907	1907	0
133	20240807	171400	291295191	1907	1907	1907	1907	0
134	20240807	171300	291295191	1907	1907	1907	1907	0
135	20240807	171200	291295191	1907	1907	1907	1907	0
136	20240807	171100	291295191	1907	1907	1907	1907	0
137	20240807	171000	291295191	1907	1907	1907	1907	0
138	20240807	170900	291295191	1907	1907	1907	1907	0
139	20240807	170800	291295191	1907	1907	1907	1907	0
140	20240807	170700	291295191	1907	1907	1907	1907	0
141	20240807	170600	291295191	1907	1907	1907	1907	0
142	20240807	170500	291295191	1907	1907	1907	1907	0
143	20240807	170400	291295191	1907	1907	1907	1907	0
144	20240807	170300	291295191	1907	1907	1907	1907	0
145	20240807	170200	291295191	1907	1907	1907	1907	0
146	20240807	170100	291295191	1907	1907	1907	1907	0
147	20240807	170000	291295191	1907	1907	1907	1907	0
148	20240807	165900	291295191	1907	1907	1907	1907	0
149	20240807	165800	291295191	1907	1907	1907	1907	0
150	20240807	165700	291295191	1907	1907	1907	1907	0
151	20240807	165600	291295191	1907	1907	1907	1907	0
152	20240807	165500	291295191	1907	1907	1907	1907	2195
153	20240807	165400	291295191	1907	1907	1907	1907	0
154	20240807	165300	291295191	1907	1907	1907	1907	0
155	20240807	165200	291295191	1907	1907	1907	1907	0
156	20240807	165100	291295191	1907	1907	1907	1907	0
157	20240807	165000	291295191	1907	1907	1907	1907	0
158	20240807	164900	291295191	1907	1907	1907	1907	0
159	20240807	164800	291295191	1907	1907	1907	1907	0
160	20240807	164700	291295191	1907	1907	1907	1907	0
161	20240807	164600	291295191	1907	1907	1907	1907	0
162	20240807	164500	291295191	1907	1907	1907	1907	0
163	20240807	164400	291295191	1907	1907	1907	1907	0
164	20240807	164300	291295191	1907	1907	1907	1907	0
165	20240807	164200	291295191	1907	1907	1907	1907	0
166	20240807	164100	291295191	1907	1907	1907	1907	0
167	20240807	164000	291295191	1907	1907	1907	1907	0
168	20240807	163900	291295191	1907	1907	1907	1907	0
169	20240807	163800	291295191	1907	1907	1907	1907	0
170	20240807	163700	291295191	1907	1907	1907	1907	0
171	20240807	163600	291295191	1907	1907	1907	1907	0
172	20240807	163500	291295191	1907	1907	1907	1907	0
173	20240807	163400	291295191	1907	1907	1907	1907	0
174	20240807	163300	291295191	1907	1907	1907	1907	0
175	20240807	163200	291295191	1907	1907	1907	1907	0
176	20240807	163100	291295191	1907	1907	1907	1907	0
177	20240807	163000	291295191	1907	1907	1907	1907	0
178	20240807	162900	291295191	1907	1907	1907	1907	0
179	20240807	162800	291295191	1907	1907	1907	1907	0
180	20240807	162700	291295191	1907	1907	1907	1907	0
181	20240807	162600	291295191	1907	1907	1907	1907	0
182	20240807	162500	291295191	1907	1907	1907	1907	2195
183	20240807	162400	291295191	1907	1907	1907	1907	0
184	20240807	162300	291295191	1907	1907	1907	1907	0
185	20240807	162200	291295191	1907	1907	1907	1907	0
186	20240807	162100	291295191	1907	1907	1907	1907	0
187	20240807	162000	291295191	1907	1907	1907	1907	0
188	20240807	161900	291295191	1907	1907	1907	1907	0
189	20240807	161800	291295191	1907	1907	1907	1907	0
190	20240807	161700	291295191	1907	1907	1907	1907	0
191	20240807	161600	291295191	1907	1907	1907	1907	0
192	20240807	161500	291295191	1907	1907	1907	1907	0
193	20240807	161400	291295191	1907	1907	1907	1907	0
194	20240807	161300	291295191	1907	1907	1907	1907	0
195	20240807	161200	291295191	1907	1907	1907	1907	0
196	20240807	161100	291295191	1907	1907	1907	1907	0
197	20240807	161000	291295191	1907	1907	1907	1907	0
198	20240807	160900	291295191	1907	1907	1907	1907	0
199	20240807	160800	291295191	1907	1907	1907	1907	0
200	20240807	160700	291295191	1907	1907	1907	1907	0
201	20240807	160600	291295191	1907	1907	1907	1907	0
202	20240807	160500	291295191	1907	1907	1907	1907	0
203	20240807	160400	291295191	1907	1907	1907	1907	0
204	20240807	160300	291295191	1907	1907	1907	1907	0
205	20240807	160200	291295191	1907	1907	1907	1907	0
206	20240807	160100	291295191	1907	1907	1907	1907	0
207	20240807	160000	291295191	1907	1907	1907	1907	0
208	20240807	155900	291295191	1907	1907	1907	1907	0
209	20240807	155800	291295191	1907	1907	1907	1907	0
210	20240807	155700	291295191	1907	1907	1907	1907	0
211	20240807	155600	291295191	1907	1907	1907	1907	0
212	20240807	155500	291295191	1907	1907	1907	1907	2195
213	20240807	155400	291295191	1907	1907	1907	1907	0
214	20240807	155300	291295191	1907	1907	1907	1907	0
215	20240807	155200	291295191	1907	1907	1907	1907	0
216	20240807	155100	291295191	1907	1907	1907	1907	0
217	20240807	155000	291295191	1907	1907	1907	1907	0
218	20240807	154900	291295191	1907	1907	1907	1907	0
219	20240807	154800	291295191	1907	1907	1907	1907	0
220	20240807	154700	291295191	1907	1907	1907	1907	0
221	20240807	154600	291295191	1907	1907	1907	1907	0
222	20240807	154500	291295191	1907	1907	1907	1907	0
223	20240807	154400	291295191	1907	1907	1907	1907	0
224	20240807	154300	291295191	1907	1907	1907	1907	0
225	20240807	154200	291295191	1907	1907	1907	1907	0
226	20240807	154100	291295191	1907	1907	1907	1907	0
227	20240807	154000	291295191	1907	1907	1907	1907	0
228	20240807	153900	291295191	1907	1907	1907	1907	0
229	20240807	153800	291295191	1907	1907	1907	1907	0
230	20240807	153700	291295191	1907	1907	1907	1907	0
231	20240807	153600	291295191	1907	1907	1907	1907	0
232	20240807	153500	291295191	1907	1907	1907	1907	0
233	20240807	153400	291295191	1907	1907	1907	1907	0
234	20240807	153300	291295191	1907	1907	1907	1907	0
235	20240807	153200	291295191	1907	1907	1907	1907	0
236	20240807	153100	291295191	1907	1907	1907	1907	0
237	20240807	153000	291295191	1907	1907	1907	1907	2195
238	20240807	152900	287109326	1911	1911	1911	1911	0
239	20240807	152800	287109326	1911	1911	1911	1911	0
240	20240807	152700	287109326	1911	1911	1911	1911	0
241	20240807	152600	287109326	1911	1911	1911	1911	0
242	20240807	152500	287109326	1911	1911	1911	1911	0
243	20240807	152400	287109326	1911	1911	1911	1911	0
244	20240807	152300	287109326	1911	1911	1911	1911	0
245	20240807	152200	287109326	1911	1911	1911	1911	0
246	20240807	152100	287109326	1911	1911	1911	1911	0
247	20240807	152000	287109326	1911	1911	1911	1911	0
248	20240807	151900	287109326	1911	1911	1911	1911	3
249	20240807	151800	287103593	1906	1911	1911	1906	182
250	20240807	151700	286756331	1911	1911	1911	1911	169
251	20240807	151600	286433372	1911	1910	1911	1910	467
252	20240807	151500	285541040	1911	1911	1911	1911	5
253	20240807	151400	285531485	1911	1911	1911	1911	60
254	20240807	151300	285416825	1911	1908	1911	1908	2
255	20240807	151200	285413006	1908	1908	1908	1908	0
256	20240807	151100	285413006	1908	1908	1908	1908	370
257	20240807	151000	284707046	1908	1908	1908	1906	536
258	20240807	150900	283684366	1911	1911	1911	1911	300
259	20240807	150800	283111066	1911	1911	1911	1911	0
260	20240807	150700	283111066	1911	1911	1911	1911	0
261	20240807	150600	283111066	1911	1911	1911	1911	0
262	20240807	150500	283111066	1911	1911	1911	1911	1
263	20240807	150400	283109155	1906	1910	1910	1906	768
264	20240807	150300	281645284	1907	1911	1911	1907	4
265	20240807	150200	281637652	1910	1910	1910	1910	1
266	20240807	150100	281635742	1907	1907	1907	1907	0
267	20240807	150000	281635742	1907	1907	1907	1907	0
268	20240807	145900	281635742	1907	1907	1907	1907	0
269	20240807	145800	281635742	1907	1907	1907	1907	0
270	20240807	145700	281635742	1907	1907	1907	1907	0
271	20240807	145600	281635742	1907	1907	1907	1907	0
272	20240807	145500	281635742	1907	1907	1907	1907	100
273	20240807	145400	281445042	1911	1907	1911	1907	44
274	20240807	145300	281361126	1907	1912	1912	1907	125
275	20240807	145200	281122374	1913	1913	1913	1913	0
276	20240807	145100	281122374	1913	1910	1913	1910	28
277	20240807	145000	281068879	1912	1912	1912	1912	0
278	20240807	144900	281068879	1912	1912	1912	1912	0
279	20240807	144800	281068879	1912	1912	1912	1912	0
280	20240807	144700	281068879	1912	1912	1912	1912	0
281	20240807	144600	281068879	1912	1912	1912	1912	2
282	20240807	144500	281065055	1912	1912	1912	1912	1
283	20240807	144400	281063143	1913	1913	1913	1907	12
284	20240807	144300	281040223	1906	1906	1906	1906	9
285	20240807	144200	281023069	1905	1905	1905	1905	22
286	20240807	144100	280981159	1906	1906	1906	1906	14
287	20240807	144000	280954475	1906	1906	1906	1906	428
288	20240807	143900	280138707	1906	1907	1907	1906	1430
289	20240807	143800	277412330	1907	1907	1907	1907	2400
290	20240807	143700	272835530	1908	1908	1912	1908	74
291	20240807	143600	272694334	1908	1908	1908	1908	22
292	20240807	143500	272652358	1908	1908	1908	1908	0
293	20240807	143400	272652358	1908	1908	1908	1908	16
294	20240807	143300	272621830	1908	1909	1909	1908	271
295	20240807	143200	272104648	1909	1909	1909	1909	6
296	20240807	143100	272093194	1911	1911	1911	1911	0
297	20240807	143000	272093194	1911	1911	1911	1911	22
298	20240807	142900	272051152	1913	1913	1913	1913	0
299	20240807	142800	272051152	1913	1908	1913	1908	645
300	20240807	142700	270820487	1908	1908	1908	1908	0
301	20240807	142600	270820487	1908	1908	1908	1908	0
302	20240807	142500	270820487	1908	1908	1908	1908	0
303	20240807	142400	270820487	1908	1908	1908	1908	766
304	20240807	142300	269358959	1908	1908	1908	1908	2
305	20240807	142200	269355143	1908	1908	1908	1908	0
306	20240807	142100	269355143	1908	1908	1913	1907	965
307	20240807	142000	267514625	1909	1909	1909	1909	209
308	20240807	141900	267115644	1909	1913	1913	1909	2183
309	20240807	141800	262946422	1913	1913	1913	1913	59
310	20240807	141700	262833555	1915	1915	1915	1915	4
311	20240807	141600	262825895	1918	1918	1918	1918	0
312	20240807	141500	262825895	1918	1918	1918	1918	0
313	20240807	141400	262825895	1918	1918	1918	1918	0
314	20240807	141300	262825895	1918	1918	1918	1918	1
315	20240807	141200	262823977	1916	1915	1916	1915	1410
316	20240807	141100	260123168	1916	1916	1916	1916	0
317	20240807	141000	260123168	1916	1916	1916	1916	55
318	20240807	140900	260017788	1917	1917	1917	1917	333
319	20240807	140800	259379427	1919	1917	1919	1917	96
320	20240807	140700	259195393	1917	1912	1917	1912	4206
321	20240807	140600	251153516	1912	1919	1919	1912	291
322	20240807	140500	250597117	1919	1920	1920	1919	2
323	20240807	140400	250593278	1913	1913	1913	1913	521
324	20240807	140300	249596605	1923	1923	1923	1923	100
325	20240807	140200	249404305	1926	1926	1926	1926	1530
326	20240807	140100	246457525	1926	1926	1926	1926	1
327	20240807	140000	246455599	1912	1912	1912	1912	1
328	20240807	135900	246453687	1911	1915	1915	1911	1500
329	20240807	135800	243584246	1929	1929	1929	1929	0
330	20240807	135700	243584246	1929	1929	1929	1929	0
331	20240807	135600	243584246	1929	1929	1929	1929	0
332	20240807	135500	243584246	1929	1929	1929	1929	3
333	20240807	135400	243578459	1932	1932	1932	1932	0
334	20240807	135300	243578459	1932	1932	1932	1932	0
335	20240807	135200	243578459	1932	1932	1932	1932	0
336	20240807	135100	243578459	1932	1932	1932	1932	1
337	20240807	135000	243576527	1912	1922	1922	1912	2085
338	20240807	134900	239576268	1921	1931	1931	1921	1426
339	20240807	134800	236831982	1935	1935	1935	1935	0
340	20240807	134700	236831982	1935	1935	1935	1935	330
341	20240807	134600	236193432	1934	1935	1935	1934	2
342	20240807	134500	236189563	1929	1926	1940	1926	1539
343	20240807	134400	233214506	1926	1940	1940	1926	1057
344	20240807	134300	231170424	1943	1930	1943	1930	8217
345	20240807	134200	215262359	1930	1933	1935	1928	3711
346	20240807	134100	208101553	1932	1919	1932	1919	6236
347	20240807	134000	196107505	1920	1916	1920	1916	1001
348	20240807	133900	194187514	1917	1912	1917	1912	6627
349	20240807	133800	181494391	1912	1912	1912	1912	0
350	20240807	133700	181494391	1912	1912	1912	1912	1
351	20240807	133600	181492479	1913	1913	1913	1913	0
352	20240807	133500	181492479	1913	1913	1913	1913	0
353	20240807	133400	181492479	1913	1913	1913	1913	1
354	20240807	133300	181490566	1914	1914	1914	1914	0
355	20240807	133200	181490566	1914	1909	1914	1909	200
356	20240807	133100	181108020	1908	1908	1908	1908	4
357	20240807	133000	181100388	1908	1908	1908	1908	94
358	20240807	132900	180921036	1908	1908	1908	1908	0
359	20240807	132800	180921036	1908	1908	1908	1908	172
360	20240807	132700	180592860	1908	1908	1908	1908	1000
361	20240807	132600	178684860	1908	1908	1908	1908	0
362	20240807	132500	178684860	1908	1908	1908	1908	1
363	20240807	132400	178682952	1905	1905	1905	1905	55
364	20240807	132300	178578177	1908	1908	1908	1908	1
365	20240807	132200	178576269	1905	1907	1907	1905	500
366	20240807	132100	177623428	1908	1908	1908	1908	0
367	20240807	132000	177623428	1908	1908	1908	1908	1
368	20240807	131900	177621520	1908	1908	1908	1908	36
369	20240807	131800	177552832	1908	1910	1910	1908	31
370	20240807	131700	177493652	1911	1911	1911	1911	0
371	20240807	131600	177493652	1911	1911	1911	1911	0
372	20240807	131500	177493652	1911	1911	1911	1911	5
373	20240807	131400	177484097	1911	1911	1911	1911	0
374	20240807	131300	177484097	1911	1911	1911	1911	131
375	20240807	131200	177233756	1912	1912	1912	1912	0
376	20240807	131100	177233756	1912	1912	1912	1912	0
377	20240807	131000	177233756	1912	1912	1912	1912	0
378	20240807	130900	177233756	1912	1912	1912	1912	0
379	20240807	130800	177233756	1912	1912	1912	1912	44
380	20240807	130700	177149628	1912	1912	1912	1912	0
381	20240807	130600	177149628	1912	1912	1912	1912	0
382	20240807	130500	177149628	1912	1912	1912	1912	0
383	20240807	130400	177149628	1912	1912	1912	1912	10
384	20240807	130300	177130508	1912	1912	1912	1912	0
385	20240807	130200	177130508	1912	1912	1912	1912	60
386	20240807	130100	177015788	1912	1912	1912	1912	0
387	20240807	130000	177015788	1912	1912	1912	1912	78
388	20240807	125900	176866652	1912	1912	1912	1912	0
389	20240807	125800	176866652	1912	1912	1912	1912	1
390	20240807	125700	176864740	1905	1905	1905	1905	0
391	20240807	125600	176864740	1905	1905	1905	1905	0
392	20240807	125500	176864740	1905	1905	1905	1905	100
393	20240807	125400	176674240	1905	1906	1906	1905	8000
394	20240807	125300	161434040	1912	1912	1912	1912	463
395	20240807	125200	160548784	1905	1905	1905	1905	0
396	20240807	125100	160548784	1905	1912	1912	1905	4417
397	20240807	125000	152114339	1912	1912	1912	1912	0
398	20240807	124900	152114339	1912	1912	1912	1912	66
399	20240807	124800	151988147	1911	1911	1911	1911	57
400	20240807	124700	151879220	1912	1912	1912	1912	1057
401	20240807	124600	149858236	1913	1913	1913	1913	20
402	20240807	124500	149819976	1913	1913	1913	1913	3
403	20240807	124400	149814237	1913	1915	1915	1913	53
404	20240807	124300	149712768	1915	1912	1915	1911	170
405	20240807	124200	149387660	1915	1915	1915	1915	10
406	20240807	124100	149368510	1915	1915	1915	1915	0
407	20240807	124000	149368510	1915	1915	1915	1915	0
408	20240807	123900	149368510	1915	1915	1915	1915	0
409	20240807	123800	149368510	1915	1915	1915	1915	1
410	20240807	123700	149366595	1912	1912	1912	1912	1
411	20240807	123600	149364683	1914	1914	1914	1914	0
412	20240807	123500	149364683	1914	1914	1914	1914	50
413	20240807	123400	149268983	1915	1915	1915	1915	100
414	20240807	123300	149077483	1915	1914	1915	1914	500
415	20240807	123200	148120210	1913	1907	1913	1907	7753
416	20240807	123100	133309102	1905	1907	1907	1905	30
417	20240807	123000	133251936	1907	1907	1907	1907	0
418	20240807	122900	133251936	1907	1907	1907	1907	0
419	20240807	122800	133251936	1907	1907	1907	1907	10
420	20240807	122700	133232866	1908	1908	1908	1908	1
421	20240807	122600	133230958	1906	1903	1906	1903	8901
422	20240807	122500	116275521	1904	1904	1904	1904	0
423	20240807	122400	116275521	1904	1904	1904	1904	1
424	20240807	122300	116273617	1904	1904	1904	1904	0
425	20240807	122200	116273617	1904	1904	1904	1904	0
426	20240807	122100	116273617	1904	1904	1904	1904	0
427	20240807	122000	116273617	1904	1904	1904	1904	200
428	20240807	121900	115892817	1904	1904	1904	1904	301
429	20240807	121800	115319713	1904	1903	1904	1902	188
430	20240807	121700	114962037	1903	1903	1903	1903	0
431	20240807	121600	114962037	1903	1903	1903	1903	2
432	20240807	121500	114958231	1903	1902	1903	1902	448
433	20240807	121400	114106035	1901	1902	1902	1901	6
434	20240807	121300	114094624	1902	1902	1902	1902	1
435	20240807	121200	114092722	1902	1902	1902	1902	376
436	20240807	121100	113377570	1902	1902	1902	1902	0
437	20240807	121000	113377570	1902	1902	1902	1902	0
438	20240807	120900	113377570	1902	1902	1902	1902	2
439	20240807	120800	113373766	1902	1901	1902	1901	6
440	20240807	120700	113362355	1900	1900	1900	1900	0
441	20240807	120600	113362355	1900	1900	1900	1900	186
442	20240807	120500	113008955	1900	1900	1900	1900	0
443	20240807	120400	113008955	1900	1900	1900	1900	438
444	20240807	120300	112176755	1900	1900	1900	1900	1
445	20240807	120200	112174855	1899	1899	1899	1899	150
446	20240807	120100	111890005	1899	1899	1899	1899	3
447	20240807	120000	111884308	1899	1899	1899	1899	200
448	20240807	115900	111504508	1899	1899	1899	1899	0
449	20240807	115800	111504508	1899	1899	1899	1899	0
450	20240807	115700	111504508	1899	1899	1899	1899	0
451	20240807	115600	111504508	1899	1899	1899	1899	0
452	20240807	115500	111504508	1899	1899	1899	1899	26
453	20240807	115400	111455134	1897	1898	1898	1897	183
454	20240807	115300	111107978	1898	1898	1898	1898	0
455	20240807	115200	111107978	1898	1898	1898	1898	414
456	20240807	115100	110322206	1899	1899	1899	1899	0
457	20240807	115000	110322206	1899	1899	1899	1899	0
458	20240807	114900	110322206	1899	1899	1899	1899	0
459	20240807	114800	110322206	1899	1899	1899	1899	0
460	20240807	114700	110322206	1899	1898	1899	1898	125
461	20240807	114600	110084955	1897	1897	1897	1897	738
462	20240807	114500	108684969	1897	1897	1897	1897	19
463	20240807	114400	108648926	1897	1897	1897	1897	1
464	20240807	114300	108647029	1896	1897	1897	1896	337
465	20240807	114200	108008076	1896	1897	1897	1896	216
466	20240807	114100	107598510	1896	1896	1896	1896	0
467	20240807	114000	107598510	1896	1896	1896	1896	10
468	20240807	113900	107579550	1897	1897	1897	1897	330
469	20240807	113800	106953540	1896	1896	1896	1896	1136
470	20240807	113700	104799684	1895	1896	1896	1895	75
471	20240807	113600	104657554	1896	1896	1896	1896	10
472	20240807	113500	104638594	1896	1896	1896	1896	49
473	20240807	113400	104545690	1897	1897	1897	1897	0
474	20240807	113300	104545690	1897	1897	1897	1897	0
475	20240807	113200	104545690	1897	1897	1897	1897	0
476	20240807	113100	104545690	1897	1897	1897	1897	1
477	20240807	113000	104543793	1895	1896	1896	1895	186
478	20240807	112900	104191164	1896	1896	1896	1896	0
479	20240807	112800	104191164	1896	1896	1896	1896	108
480	20240807	112700	103986396	1895	1895	1895	1895	7
481	20240807	112600	103973131	1895	1895	1895	1895	100
482	20240807	112500	103783631	1895	1895	1895	1895	0
483	20240807	112400	103783631	1895	1895	1895	1895	1
484	20240807	112300	103781736	1893	1892	1893	1892	2826
485	20240807	112200	98432487	1891	1891	1891	1891	0
486	20240807	112100	98432487	1891	1891	1891	1891	0
487	20240807	112000	98432487	1891	1891	1891	1891	0
488	20240807	111900	98432487	1891	1891	1891	1891	21
489	20240807	111800	98392776	1893	1893	1893	1893	0
490	20240807	111700	98392776	1893	1891	1893	1891	21
491	20240807	111600	98353063	1891	1891	1891	1891	0
492	20240807	111500	98353063	1891	1891	1891	1891	80
493	20240807	111400	98201783	1893	1893	1893	1893	0
494	20240807	111300	98201783	1893	1892	1893	1892	110
495	20240807	111200	97993653	1892	1893	1893	1892	1174
496	20240807	111100	95771444	1892	1893	1893	1892	57
497	20240807	111000	95663570	1893	1893	1893	1893	3
498	20240807	110900	95657891	1892	1892	1892	1892	0
499	20240807	110800	95657891	1892	1892	1892	1892	0
500	20240807	110700	95657891	1892	1892	1892	1892	0
501	20240807	110600	95657891	1892	1892	1892	1892	175
502	20240807	110500	95326791	1893	1893	1893	1893	102
503	20240807	110400	95133705	1890	1890	1890	1890	11
504	20240807	110300	95112915	1890	1890	1890	1890	0
505	20240807	110200	95112915	1890	1892	1892	1890	1106
506	20240807	110100	93022387	1894	1894	1894	1894	251
507	20240807	110000	92546993	1894	1894	1894	1894	122
508	20240807	105900	92315925	1894	1894	1894	1894	0
509	20240807	105800	92315925	1894	1894	1894	1892	148
510	20240807	105700	92035905	1892	1892	1892	1892	10
511	20240807	105600	92016985	1892	1892	1892	1892	50
512	20240807	105500	91922385	1893	1893	1893	1893	35
513	20240807	105400	91856130	1893	1894	1894	1893	211
514	20240807	105300	91456705	1893	1893	1893	1893	217
515	20240807	105200	91045924	1893	1893	1893	1893	1
516	20240807	105100	91044031	1893	1893	1893	1893	1
517	20240807	105000	91042138	1890	1890	1890	1890	1
518	20240807	104900	91040248	1893	1893	1893	1893	5
519	20240807	104800	91030783	1893	1891	1893	1889	114
520	20240807	104700	90815428	1889	1888	1890	1888	6048
521	20240807	104600	79390019	1888	1888	1888	1888	50
522	20240807	104500	79295619	1888	1888	1888	1888	391
523	20240807	104400	78557411	1888	1888	1888	1888	30
524	20240807	104300	78500771	1888	1884	1888	1884	1368
525	20240807	104200	75921914	1885	1885	1885	1885	56
526	20240807	104100	75816354	1885	1881	1885	1881	90
527	20240807	104000	75646952	1881	1881	1881	1881	0
528	20240807	103900	75646952	1881	1879	1881	1879	658
529	20240807	103800	74409893	1879	1879	1879	1879	21
530	20240807	103700	74370434	1879	1879	1879	1879	49
531	20240807	103600	74278363	1878	1878	1878	1878	1
532	20240807	103500	74276485	1878	1878	1878	1878	0
533	20240807	103400	74276485	1878	1876	1878	1876	3813
534	20240807	103300	67122759	1875	1871	1875	1871	4687
535	20240807	103200	58343427	1871	1870	1871	1870	68
536	20240807	103100	58216257	1871	1871	1871	1871	52
537	20240807	103000	58118965	1872	1872	1872	1872	0
538	20240807	102900	58118965	1872	1872	1872	1872	0
539	20240807	102800	58118965	1872	1872	1872	1872	0
540	20240807	102700	58118965	1872	1872	1872	1872	1
541	20240807	102600	58117093	1870	1870	1870	1870	0
542	20240807	102500	58117093	1870	1870	1870	1870	0
543	20240807	102400	58117093	1870	1870	1870	1870	0
544	20240807	102300	58117093	1870	1870	1870	1870	0
545	20240807	102200	58117093	1870	1870	1870	1870	1492
546	20240807	102100	55327053	1870	1870	1870	1870	705
547	20240807	102000	54008703	1870	1870	1870	1870	0
548	20240807	101900	54008703	1870	1870	1870	1870	1
549	20240807	101800	54006833	1865	1866	1866	1865	984
550	20240807	101700	52171578	1866	1866	1866	1866	0
551	20240807	101600	52171578	1866	1866	1866	1866	5
552	20240807	101500	52162248	1866	1866	1866	1866	89
553	20240807	101400	51996174	1866	1866	1866	1866	0
554	20240807	101300	51996174	1866	1866	1866	1866	23
555	20240807	101200	51953256	1866	1866	1866	1866	3
556	20240807	101100	51947658	1866	1866	1866	1865	174
557	20240807	101000	51622980	1866	1866	1866	1866	0
558	20240807	100900	51622980	1866	1866	1866	1866	0
559	20240807	100800	51622980	1866	1868	1868	1866	23
560	20240807	100700	51580046	1870	1870	1870	1870	4244
561	20240807	100600	43643766	1869	1869	1869	1869	984
562	20240807	100500	41804670	1870	1870	1870	1870	0
563	20240807	100400	41804670	1870	1870	1870	1870	1
564	20240807	100300	41802800	1866	1866	1866	1866	1003
565	20240807	100200	39931202	1865	1865	1865	1865	0
566	20240807	100100	39931202	1865	1865	1865	1865	0
567	20240807	100000	39931202	1865	1870	1870	1865	20
568	20240807	095900	39893897	1870	1870	1870	1870	80
569	20240807	095800	39744297	1870	1870	1870	1870	4
570	20240807	095700	39736817	1870	1870	1870	1870	0
571	20240807	095600	39736817	1870	1870	1870	1870	0
572	20240807	095500	39736817	1870	1866	1870	1866	993
573	20240807	095400	37880919	1866	1866	1866	1866	102
574	20240807	095300	37690587	1870	1870	1870	1870	0
575	20240807	095200	37690587	1870	1870	1870	1870	1
576	20240807	095100	37688717	1870	1870	1870	1870	270
577	20240807	095000	37183817	1870	1870	1870	1870	14
578	20240807	094900	37157637	1870	1870	1870	1869	20
579	20240807	094800	37120254	1870	1870	1870	1870	243
580	20240807	094700	36665844	1870	1871	1871	1870	2747
581	20240807	094600	31528358	1874	1874	1874	1874	273
582	20240807	094500	31016756	1876	1876	1876	1876	0
583	20240807	094400	31016756	1876	1877	1877	1876	2
584	20240807	094300	31013003	1878	1878	1878	1878	101
585	20240807	094200	30823325	1878	1879	1879	1878	39
586	20240807	094100	30750054	1879	1878	1879	1878	291
587	20240807	094000	30203532	1878	1875	1878	1875	1315
588	20240807	093900	27737831	1875	1875	1875	1874	125
589	20240807	093800	27503457	1875	1873	1875	1873	89
590	20240807	093700	27336678	1873	1872	1873	1872	102
591	20240807	093600	27145634	1872	1872	1872	1872	60
592	20240807	093500	27033314	1872	1872	1872	1872	0
593	20240807	093400	27033314	1872	1870	1872	1870	71
594	20240807	093300	26900484	1870	1870	1870	1870	0
595	20240807	093200	26900484	1870	1869	1870	1869	108
596	20240807	093100	26698552	1864	1864	1864	1864	10
597	20240807	093000	26679912	1863	1864	1864	1863	1181
598	20240807	092900	24479431	1864	1864	1868	1864	5740
599	20240807	092800	13779997	1864	1864	1864	1864	0
600	20240807	092700	13779997	1864	1864	1864	1864	0
601	20240807	092600	13779997	1864	1861	1864	1860	410
602	20240807	092500	13016148	1861	1860	1861	1860	4
603	20240807	092400	13008705	1860	1860	1860	1860	3
604	20240807	092300	13003125	1861	1861	1861	1861	1
605	20240807	092200	13001264	1861	1861	1861	1861	1
606	20240807	092100	12999403	1861	1861	1861	1861	0
607	20240807	092000	12999403	1861	1860	1861	1860	63
608	20240807	091900	12882211	1861	1861	1861	1861	1
609	20240807	091800	12880350	1861	1861	1861	1861	3
610	20240807	091700	12874767	1854	1858	1858	1854	20
611	20240807	091600	12837635	1858	1858	1858	1858	100
612	20240807	091500	12651835	1858	1861	1862	1858	437
613	20240807	091400	11838574	1860	1860	1860	1860	100
614	20240807	091300	11652574	1860	1860	1860	1860	12
615	20240807	091200	11630254	1860	1857	1860	1857	18
616	20240807	091100	11596792	1857	1853	1857	1853	16
617	20240807	091000	11567115	1853	1851	1854	1851	9
618	20240807	090900	11550446	1851	1851	1851	1851	10
619	20240807	090800	11531936	1862	1862	1862	1862	0
620	20240807	090700	11531936	1862	1862	1862	1862	0
621	20240807	090600	11531936	1862	1860	1862	1860	586
622	20240807	090500	10441960	1855	1855	1855	1855	14
623	20240807	090400	10415990	1850	1850	1850	1850	4
624	20240807	090300	10408590	1850	1847	1850	1847	4
625	20240807	090200	10401196	1860	1860	1860	1860	0
626	20240807	090100	10401196	1860	1854	1860	1854	1347
627	20240807	090000	7897438	1858	1842	1858	1842	4287