KissMeData/063440/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	194100	209279532	1339	1339	1339	1339	3000
3	20240808	194000	209279532	1339	1339	1339	1339	0
4	20240808	193900	209279532	1339	1339	1339	1339	0
5	20240808	193800	209279532	1339	1339	1339	1339	0
6	20240808	193700	209279532	1339	1339	1339	1339	0
7	20240808	193600	209279532	1339	1339	1339	1339	0
8	20240808	193500	209279532	1339	1339	1339	1339	0
9	20240808	193400	209279532	1339	1339	1339	1339	0
10	20240808	193300	209279532	1339	1339	1339	1339	0
11	20240808	193200	209279532	1339	1339	1339	1339	0
12	20240808	193100	209279532	1339	1339	1339	1339	0
13	20240808	193000	209279532	1339	1339	1339	1339	0
14	20240808	192900	209279532	1339	1339	1339	1339	0
15	20240808	192800	209279532	1339	1339	1339	1339	0
16	20240808	192700	209279532	1339	1339	1339	1339	0
17	20240808	192600	209279532	1339	1339	1339	1339	0
18	20240808	192500	209279532	1339	1339	1339	1339	0
19	20240808	192400	209279532	1339	1339	1339	1339	0
20	20240808	192300	209279532	1339	1339	1339	1339	0
21	20240808	192200	209279532	1339	1339	1339	1339	0
22	20240808	192100	209279532	1339	1339	1339	1339	0
23	20240808	192000	209279532	1339	1339	1339	1339	0
24	20240808	191900	209279532	1339	1339	1339	1339	0
25	20240808	191800	209279532	1339	1339	1339	1339	0
26	20240808	191700	209279532	1339	1339	1339	1339	0
27	20240808	191600	209279532	1339	1339	1339	1339	0
28	20240808	191500	209279532	1339	1339	1339	1339	0
29	20240808	191400	209279532	1339	1339	1339	1339	0
30	20240808	191300	209279532	1339	1339	1339	1339	0
31	20240808	191200	209279532	1339	1339	1339	1339	0
32	20240808	191100	209279532	1339	1339	1339	1339	3000
33	20240808	191000	209279532	1339	1339	1339	1339	0
34	20240808	190900	209279532	1339	1339	1339	1339	0
35	20240808	190800	209279532	1339	1339	1339	1339	0
36	20240808	190700	209279532	1339	1339	1339	1339	0
37	20240808	190600	209279532	1339	1339	1339	1339	0
38	20240808	190500	209279532	1339	1339	1339	1339	0
39	20240808	190400	209279532	1339	1339	1339	1339	0
40	20240808	190300	209279532	1339	1339	1339	1339	0
41	20240808	190200	209279532	1339	1339	1339	1339	0
42	20240808	190100	209279532	1339	1339	1339	1339	0
43	20240808	190000	209279532	1339	1339	1339	1339	0
44	20240808	185900	209279532	1339	1339	1339	1339	0
45	20240808	185800	209279532	1339	1339	1339	1339	0
46	20240808	185700	209279532	1339	1339	1339	1339	0
47	20240808	185600	209279532	1339	1339	1339	1339	0
48	20240808	185500	209279532	1339	1339	1339	1339	0
49	20240808	185400	209279532	1339	1339	1339	1339	0
50	20240808	185300	209279532	1339	1339	1339	1339	0
51	20240808	185200	209279532	1339	1339	1339	1339	0
52	20240808	185100	209279532	1339	1339	1339	1339	0
53	20240808	185000	209279532	1339	1339	1339	1339	0
54	20240808	184900	209279532	1339	1339	1339	1339	0
55	20240808	184800	209279532	1339	1339	1339	1339	0
56	20240808	184700	209279532	1339	1339	1339	1339	0
57	20240808	184600	209279532	1339	1339	1339	1339	0
58	20240808	184500	209279532	1339	1339	1339	1339	0
59	20240808	184400	209279532	1339	1339	1339	1339	0
60	20240808	184300	209279532	1339	1339	1339	1339	0
61	20240808	184200	209279532	1339	1339	1339	1339	0
62	20240808	184100	209279532	1339	1339	1339	1339	3000
63	20240808	184000	209279532	1339	1339	1339	1339	0
64	20240808	183900	209279532	1339	1339	1339	1339	0
65	20240808	183800	209279532	1339	1339	1339	1339	0
66	20240808	183700	209279532	1339	1339	1339	1339	0
67	20240808	183600	209279532	1339	1339	1339	1339	0
68	20240808	183500	209279532	1339	1339	1339	1339	0
69	20240808	183400	209279532	1339	1339	1339	1339	0
70	20240808	183300	209279532	1339	1339	1339	1339	0
71	20240808	183200	209279532	1339	1339	1339	1339	0
72	20240808	183100	209279532	1339	1339	1339	1339	0
73	20240808	183000	209279532	1339	1339	1339	1339	0
74	20240808	182900	209279532	1339	1339	1339	1339	0
75	20240808	182800	209279532	1339	1339	1339	1339	0
76	20240808	182700	209279532	1339	1339	1339	1339	0
77	20240808	182600	209279532	1339	1339	1339	1339	0
78	20240808	182500	209279532	1339	1339	1339	1339	0
79	20240808	182400	209279532	1339	1339	1339	1339	0
80	20240808	182300	209279532	1339	1339	1339	1339	0
81	20240808	182200	209279532	1339	1339	1339	1339	0
82	20240808	182100	209279532	1339	1339	1339	1339	0
83	20240808	182000	209279532	1339	1339	1339	1339	0
84	20240808	181900	209279532	1339	1339	1339	1339	0
85	20240808	181800	209279532	1339	1339	1339	1339	0
86	20240808	181700	209279532	1339	1339	1339	1339	0
87	20240808	181600	209279532	1339	1339	1339	1339	0
88	20240808	181500	209279532	1339	1339	1339	1339	0
89	20240808	181400	209279532	1339	1339	1339	1339	0
90	20240808	181300	209279532	1339	1339	1339	1339	0
91	20240808	181200	209279532	1339	1339	1339	1339	0
92	20240808	181100	209279532	1339	1339	1339	1339	3000
93	20240808	181000	209279532	1339	1339	1339	1339	0
94	20240808	180900	209279532	1339	1339	1339	1339	0
95	20240808	180800	209279532	1339	1339	1339	1339	0
96	20240808	180700	209279532	1339	1339	1339	1339	0
97	20240808	180600	209279532	1339	1339	1339	1339	0
98	20240808	180500	209279532	1339	1339	1339	1339	0
99	20240808	180400	209279532	1339	1339	1339	1339	0
100	20240808	180300	209279532	1339	1339	1339	1339	0
101	20240808	180200	209279532	1339	1339	1339	1339	0
102	20240808	180100	209279532	1339	1339	1339	1339	0
103	20240808	180000	209279532	1339	1339	1339	1339	0
104	20240808	175900	209279532	1339	1339	1339	1339	0
105	20240808	175800	209279532	1339	1339	1339	1339	0
106	20240808	175700	209279532	1339	1339	1339	1339	0
107	20240808	175600	209279532	1339	1339	1339	1339	0
108	20240808	175500	209279532	1339	1339	1339	1339	0
109	20240808	175400	209279532	1339	1339	1339	1339	0
110	20240808	175300	209279532	1339	1339	1339	1339	0
111	20240808	175200	209279532	1339	1339	1339	1339	0
112	20240808	175100	209279532	1339	1339	1339	1339	0
113	20240808	175000	209279532	1339	1339	1339	1339	0
114	20240808	174900	209279532	1339	1339	1339	1339	0
115	20240808	174800	209279532	1339	1339	1339	1339	0
116	20240808	174700	209279532	1339	1339	1339	1339	0
117	20240808	174600	209279532	1339	1339	1339	1339	0
118	20240808	174500	209279532	1339	1339	1339	1339	0
119	20240808	174400	209279532	1339	1339	1339	1339	0
120	20240808	174300	209279532	1339	1339	1339	1339	0
121	20240808	174200	209279532	1339	1339	1339	1339	0
122	20240808	174100	209279532	1339	1339	1339	1339	3000
123	20240808	174000	209279532	1339	1339	1339	1339	0
124	20240808	173900	209279532	1339	1339	1339	1339	0
125	20240808	173800	209279532	1339	1339	1339	1339	0
126	20240808	173700	209279532	1339	1339	1339	1339	0
127	20240808	173600	209279532	1339	1339	1339	1339	0
128	20240808	173500	209279532	1339	1339	1339	1339	0
129	20240808	173400	209279532	1339	1339	1339	1339	0
130	20240808	173300	209279532	1339	1339	1339	1339	0
131	20240808	173200	209279532	1339	1339	1339	1339	0
132	20240808	173100	209279532	1339	1339	1339	1339	0
133	20240808	173000	209279532	1339	1339	1339	1339	0
134	20240808	172900	209279532	1339	1339	1339	1339	0
135	20240808	172800	209279532	1339	1339	1339	1339	0
136	20240808	172700	209279532	1339	1339	1339	1339	0
137	20240808	172600	209279532	1339	1339	1339	1339	0
138	20240808	172500	209279532	1339	1339	1339	1339	0
139	20240808	172400	209279532	1339	1339	1339	1339	0
140	20240808	172300	209279532	1339	1339	1339	1339	0
141	20240808	172200	209279532	1339	1339	1339	1339	0
142	20240808	172100	209279532	1339	1339	1339	1339	0
143	20240808	172000	209279532	1339	1339	1339	1339	0
144	20240808	171900	209279532	1339	1339	1339	1339	0
145	20240808	171800	209279532	1339	1339	1339	1339	0
146	20240808	171700	209279532	1339	1339	1339	1339	0
147	20240808	171600	209279532	1339	1339	1339	1339	0
148	20240808	171500	209279532	1339	1339	1339	1339	0
149	20240808	171400	209279532	1339	1339	1339	1339	0
150	20240808	171300	209279532	1339	1339	1339	1339	0
151	20240808	171200	209279532	1339	1339	1339	1339	0
152	20240808	171100	209279532	1339	1339	1339	1339	3000
153	20240808	171000	209279532	1339	1339	1339	1339	0
154	20240808	170900	209279532	1339	1339	1339	1339	0
155	20240808	170800	209279532	1339	1339	1339	1339	0
156	20240808	170700	209279532	1339	1339	1339	1339	0
157	20240808	170600	209279532	1339	1339	1339	1339	0
158	20240808	170500	209279532	1339	1339	1339	1339	0
159	20240808	170400	209279532	1339	1339	1339	1339	0
160	20240808	170300	209279532	1339	1339	1339	1339	0
161	20240808	170200	209279532	1339	1339	1339	1339	0
162	20240808	170100	209279532	1339	1339	1339	1339	0
163	20240808	170000	209279532	1339	1339	1339	1339	0
164	20240808	165900	209279532	1339	1339	1339	1339	0
165	20240808	165800	209279532	1339	1339	1339	1339	0
166	20240808	165700	209279532	1339	1339	1339	1339	0
167	20240808	165600	209279532	1339	1339	1339	1339	0
168	20240808	165500	209279532	1339	1339	1339	1339	0
169	20240808	165400	209279532	1339	1339	1339	1339	0
170	20240808	165300	209279532	1339	1339	1339	1339	0
171	20240808	165200	209279532	1339	1339	1339	1339	0
172	20240808	165100	209279532	1339	1339	1339	1339	0
173	20240808	165000	209279532	1339	1339	1339	1339	0
174	20240808	164900	209279532	1339	1339	1339	1339	0
175	20240808	164800	209279532	1339	1339	1339	1339	0
176	20240808	164700	209279532	1339	1339	1339	1339	0
177	20240808	164600	209279532	1339	1339	1339	1339	0
178	20240808	164500	209279532	1339	1339	1339	1339	0
179	20240808	164400	209279532	1339	1339	1339	1339	0
180	20240808	164300	209279532	1339	1339	1339	1339	0
181	20240808	164200	209279532	1339	1339	1339	1339	0
182	20240808	164100	209279532	1339	1339	1339	1339	3000
183	20240808	164000	209279532	1339	1339	1339	1339	0
184	20240808	163900	209279532	1339	1339	1339	1339	0
185	20240808	163800	209279532	1339	1339	1339	1339	0
186	20240808	163700	209279532	1339	1339	1339	1339	0
187	20240808	163600	209279532	1339	1339	1339	1339	0
188	20240808	163500	209279532	1339	1339	1339	1339	0
189	20240808	163400	209279532	1339	1339	1339	1339	0
190	20240808	163300	209279532	1339	1339	1339	1339	0
191	20240808	163200	209279532	1339	1339	1339	1339	0
192	20240808	163100	209279532	1339	1339	1339	1339	0
193	20240808	163000	209279532	1339	1339	1339	1339	0
194	20240808	162900	209279532	1339	1339	1339	1339	0
195	20240808	162800	209279532	1339	1339	1339	1339	0
196	20240808	162700	209279532	1339	1339	1339	1339	0
197	20240808	162600	209279532	1339	1339	1339	1339	0
198	20240808	162500	209279532	1339	1339	1339	1339	0
199	20240808	162400	209279532	1339	1339	1339	1339	0
200	20240808	162300	209279532	1339	1339	1339	1339	0
201	20240808	162200	209279532	1339	1339	1339	1339	0
202	20240808	162100	209279532	1339	1339	1339	1339	0
203	20240808	162000	209279532	1339	1339	1339	1339	0
204	20240808	161900	209279532	1339	1339	1339	1339	0
205	20240808	161800	209279532	1339	1339	1339	1339	0
206	20240808	161700	209279532	1339	1339	1339	1339	0
207	20240808	161600	209279532	1339	1339	1339	1339	0
208	20240808	161500	209279532	1339	1339	1339	1339	0
209	20240808	161400	209279532	1339	1339	1339	1339	0
210	20240808	161300	209279532	1339	1339	1339	1339	0
211	20240808	161200	209279532	1339	1339	1339	1339	0
212	20240808	161100	209279532	1339	1339	1339	1339	3000
213	20240808	161000	209279532	1339	1339	1339	1339	0
214	20240808	160900	209279532	1339	1339	1339	1339	0
215	20240808	160800	209279532	1339	1339	1339	1339	0
216	20240808	160700	209279532	1339	1339	1339	1339	0
217	20240808	160600	209279532	1339	1339	1339	1339	0
218	20240808	160500	209279532	1339	1339	1339	1339	0
219	20240808	160400	209279532	1339	1339	1339	1339	0
220	20240808	160300	209279532	1339	1339	1339	1339	0
221	20240808	160200	209279532	1339	1339	1339	1339	0
222	20240808	160100	209279532	1339	1339	1339	1339	0
223	20240808	160000	209279532	1339	1339	1339	1339	0
224	20240808	155900	209279532	1339	1339	1339	1339	0
225	20240808	155800	209279532	1339	1339	1339	1339	0
226	20240808	155700	209279532	1339	1339	1339	1339	0
227	20240808	155600	209279532	1339	1339	1339	1339	0
228	20240808	155500	209279532	1339	1339	1339	1339	0
229	20240808	155400	209279532	1339	1339	1339	1339	0
230	20240808	155300	209279532	1339	1339	1339	1339	0
231	20240808	155200	209279532	1339	1339	1339	1339	0
232	20240808	155100	209279532	1339	1339	1339	1339	0
233	20240808	155000	209279532	1339	1339	1339	1339	0
234	20240808	154900	209279532	1339	1339	1339	1339	0
235	20240808	154800	209279532	1339	1339	1339	1339	0
236	20240808	154700	209279532	1339	1339	1339	1339	0
237	20240808	154600	209279532	1339	1339	1339	1339	0
238	20240808	154500	209279532	1339	1339	1339	1339	0
239	20240808	154400	209279532	1339	1339	1339	1339	0
240	20240808	154300	209279532	1339	1339	1339	1339	0
241	20240808	154200	209279532	1339	1339	1339	1339	0
242	20240808	154100	209279532	1339	1339	1339	1339	3000
243	20240808	154000	209279532	1339	1339	1339	1339	0
244	20240808	153900	209279532	1339	1339	1339	1339	0
245	20240808	153800	209279532	1339	1339	1339	1339	0
246	20240808	153700	209279532	1339	1339	1339	1339	0
247	20240808	153600	209279532	1339	1339	1339	1339	0
248	20240808	153500	209279532	1339	1339	1339	1339	0
249	20240808	153400	209279532	1339	1339	1339	1339	0
250	20240808	153300	209279532	1339	1339	1339	1339	0
251	20240808	153200	209279532	1339	1339	1339	1339	0
252	20240808	153100	209279532	1339	1339	1339	1339	0
253	20240808	153000	209279532	1339	1339	1339	1339	3000
254	20240808	152900	205262532	1345	1345	1345	1345	0
255	20240808	152800	205262532	1345	1345	1345	1345	0
256	20240808	152700	205262532	1345	1345	1345	1345	0
257	20240808	152600	205262532	1345	1345	1345	1345	0
258	20240808	152500	205262532	1345	1345	1345	1345	0
259	20240808	152400	205262532	1345	1345	1345	1345	0
260	20240808	152300	205262532	1345	1345	1345	1345	0
261	20240808	152200	205262532	1345	1345	1345	1345	0
262	20240808	152100	205262532	1345	1345	1345	1345	0
263	20240808	152000	205262532	1345	1345	1345	1345	0
264	20240808	151900	205262532	1345	1349	1360	1345	442
265	20240808	151800	204667616	1348	1352	1365	1348	414
266	20240808	151700	204108043	1352	1370	1370	1352	9167
267	20240808	151600	191678905	1370	1370	1370	1370	0
268	20240808	151500	191678905	1370	1361	1370	1361	12
269	20240808	151400	191662564	1370	1370	1370	1370	0
270	20240808	151300	191662564	1370	1370	1370	1370	0
271	20240808	151200	191662564	1370	1370	1370	1370	0
272	20240808	151100	191662564	1370	1369	1370	1369	20
273	20240808	151000	191635168	1370	1370	1370	1370	0
274	20240808	150900	191635168	1370	1365	1370	1365	12
275	20240808	150800	191618743	1365	1365	1365	1365	1
276	20240808	150700	191617378	1371	1371	1371	1371	0
277	20240808	150600	191617378	1371	1371	1371	1371	0
278	20240808	150500	191617378	1371	1371	1371	1371	0
279	20240808	150400	191617378	1371	1371	1371	1371	0
280	20240808	150300	191617378	1371	1371	1371	1371	0
281	20240808	150200	191617378	1371	1361	1371	1361	2
282	20240808	150100	191614646	1361	1371	1371	1361	11
283	20240808	150000	191599625	1371	1371	1371	1371	0
284	20240808	145900	191599625	1371	1371	1371	1371	0
285	20240808	145800	191599625	1371	1371	1371	1371	0
286	20240808	145700	191599625	1371	1371	1371	1371	1
287	20240808	145600	191598254	1361	1371	1371	1361	2
288	20240808	145500	191595522	1370	1370	1370	1370	0
289	20240808	145400	191595522	1370	1370	1370	1370	0
290	20240808	145300	191595522	1370	1370	1370	1370	1
291	20240808	145200	191594152	1361	1363	1363	1361	198
292	20240808	145100	191324296	1364	1371	1371	1364	1661
293	20240808	145000	189055416	1375	1375	1375	1375	0
294	20240808	144900	189055416	1375	1375	1375	1375	0
295	20240808	144800	189055416	1375	1375	1375	1375	0
296	20240808	144700	189055416	1375	1375	1375	1375	0
297	20240808	144600	189055416	1375	1375	1375	1375	0
298	20240808	144500	189055416	1375	1375	1375	1375	0
299	20240808	144400	189055416	1375	1375	1375	1375	0
300	20240808	144300	189055416	1375	1375	1375	1375	0
301	20240808	144200	189055416	1375	1373	1375	1373	9
302	20240808	144100	189043057	1375	1375	1375	1375	0
303	20240808	144000	189043057	1375	1375	1375	1375	0
304	20240808	143900	189043057	1375	1375	1375	1375	0
305	20240808	143800	189043057	1375	1375	1375	1375	0
306	20240808	143700	189043057	1375	1375	1375	1375	0
307	20240808	143600	189043057	1375	1375	1375	1375	0
308	20240808	143500	189043057	1375	1375	1375	1375	0
309	20240808	143400	189043057	1375	1375	1375	1375	0
310	20240808	143300	189043057	1375	1375	1375	1375	0
311	20240808	143200	189043057	1375	1375	1375	1375	0
312	20240808	143100	189043057	1375	1375	1375	1375	0
313	20240808	143000	189043057	1375	1375	1375	1375	0
314	20240808	142900	189043057	1375	1375	1375	1375	0
315	20240808	142800	189043057	1375	1375	1375	1375	0
316	20240808	142700	189043057	1375	1375	1375	1375	0
317	20240808	142600	189043057	1375	1375	1375	1375	0
318	20240808	142500	189043057	1375	1375	1375	1375	0
319	20240808	142400	189043057	1375	1375	1375	1375	0
320	20240808	142300	189043057	1375	1375	1375	1375	0
321	20240808	142200	189043057	1375	1375	1375	1375	0
322	20240808	142100	189043057	1375	1375	1375	1375	0
323	20240808	142000	189043057	1375	1375	1375	1375	50
324	20240808	141900	188974307	1380	1380	1380	1380	0
325	20240808	141800	188974307	1380	1380	1380	1380	0
326	20240808	141700	188974307	1380	1380	1380	1380	0
327	20240808	141600	188974307	1380	1380	1380	1380	0
328	20240808	141500	188974307	1380	1380	1380	1380	0
329	20240808	141400	188974307	1380	1380	1380	1380	0
330	20240808	141300	188974307	1380	1380	1380	1380	1
331	20240808	141200	188972927	1374	1374	1374	1374	0
332	20240808	141100	188972927	1374	1374	1374	1374	0
333	20240808	141000	188972927	1374	1374	1374	1374	0
334	20240808	140900	188972927	1374	1374	1374	1374	1295
335	20240808	140800	187193597	1373	1373	1373	1373	0
336	20240808	140700	187193597	1373	1373	1373	1373	0
337	20240808	140600	187193597	1373	1373	1373	1373	0
338	20240808	140500	187193597	1373	1373	1373	1373	1153
339	20240808	140400	185610528	1373	1373	1373	1373	0
340	20240808	140300	185610528	1373	1373	1373	1373	0
341	20240808	140200	185610528	1373	1373	1373	1373	0
342	20240808	140100	185610528	1373	1373	1373	1373	847
343	20240808	140000	184447597	1373	1373	1373	1373	36
344	20240808	135900	184398169	1374	1374	1374	1374	0
345	20240808	135800	184398169	1374	1374	1374	1374	0
346	20240808	135700	184398169	1374	1374	1374	1374	0
347	20240808	135600	184398169	1374	1374	1374	1374	0
348	20240808	135500	184398169	1374	1374	1374	1374	0
349	20240808	135400	184398169	1374	1374	1374	1374	0
350	20240808	135300	184398169	1374	1374	1374	1374	0
351	20240808	135200	184398169	1374	1374	1374	1374	0
352	20240808	135100	184398169	1374	1374	1374	1374	0
353	20240808	135000	184398169	1374	1374	1374	1374	0
354	20240808	134900	184398169	1374	1374	1374	1374	0
355	20240808	134800	184398169	1374	1374	1374	1374	1
356	20240808	134700	184396795	1370	1370	1370	1370	1023
357	20240808	134600	182995285	1374	1374	1374	1374	0
358	20240808	134500	182995285	1374	1374	1374	1374	0
359	20240808	134400	182995285	1374	1374	1374	1374	0
360	20240808	134300	182995285	1374	1374	1374	1374	0
361	20240808	134200	182995285	1374	1374	1374	1374	0
362	20240808	134100	182995285	1374	1374	1374	1374	0
363	20240808	134000	182995285	1374	1374	1374	1374	0
364	20240808	133900	182995285	1374	1374	1374	1374	0
365	20240808	133800	182995285	1374	1374	1374	1374	0
366	20240808	133700	182995285	1374	1374	1374	1374	0
367	20240808	133600	182995285	1374	1374	1374	1374	0
368	20240808	133500	182995285	1374	1374	1374	1374	0
369	20240808	133400	182995285	1374	1370	1374	1370	94
370	20240808	133300	182866501	1374	1374	1374	1374	0
371	20240808	133200	182866501	1374	1370	1374	1370	920
372	20240808	133100	181606089	1370	1370	1370	1370	0
373	20240808	133000	181606089	1370	1370	1370	1370	0
374	20240808	132900	181606089	1370	1370	1370	1370	0
375	20240808	132800	181606089	1370	1370	1370	1370	0
376	20240808	132700	181606089	1370	1370	1370	1370	2
377	20240808	132600	181603349	1370	1370	1370	1370	0
378	20240808	132500	181603349	1370	1370	1370	1370	0
379	20240808	132400	181603349	1370	1370	1370	1370	0
380	20240808	132300	181603349	1370	1370	1370	1370	60
381	20240808	132200	181521149	1370	1370	1370	1370	0
382	20240808	132100	181521149	1370	1370	1370	1370	30
383	20240808	132000	181480049	1370	1370	1370	1370	0
384	20240808	131900	181480049	1370	1367	1373	1363	2159
385	20240808	131800	178531787	1374	1374	1374	1374	0
386	20240808	131700	178531787	1374	1374	1374	1374	2
387	20240808	131600	178529039	1374	1374	1374	1374	0
388	20240808	131500	178529039	1374	1374	1374	1374	0
389	20240808	131400	178529039	1374	1367	1374	1367	3
390	20240808	131300	178524931	1374	1374	1374	1374	0
391	20240808	131200	178524931	1374	1374	1374	1374	0
392	20240808	131100	178524931	1374	1368	1374	1368	2
393	20240808	131000	178522189	1369	1370	1376	1369	628
394	20240808	130900	177662288	1380	1380	1380	1380	2
395	20240808	130800	177659528	1380	1379	1380	1370	49
396	20240808	130700	177592379	1367	1374	1374	1367	12
397	20240808	130600	177575898	1381	1381	1381	1381	1
398	20240808	130500	177574517	1381	1382	1382	1373	989
399	20240808	130400	176216315	1382	1382	1382	1382	0
400	20240808	130300	176216315	1382	1382	1382	1382	0
401	20240808	130200	176216315	1382	1382	1382	1382	601
402	20240808	130100	175385733	1382	1382	1382	1382	2
403	20240808	130000	175382969	1382	1381	1382	1381	1200
404	20240808	125900	173724819	1382	1382	1382	1382	0
405	20240808	125800	173724819	1382	1382	1382	1382	0
406	20240808	125700	173724819	1382	1382	1382	1382	0
407	20240808	125600	173724819	1382	1382	1382	1382	0
408	20240808	125500	173724819	1382	1382	1382	1382	0
409	20240808	125400	173724819	1382	1382	1382	1382	0
410	20240808	125300	173724819	1382	1382	1382	1382	0
411	20240808	125200	173724819	1382	1382	1382	1382	0
412	20240808	125100	173724819	1382	1382	1382	1382	0
413	20240808	125000	173724819	1382	1382	1382	1382	0
414	20240808	124900	173724819	1382	1382	1382	1382	0
415	20240808	124800	173724819	1382	1382	1382	1382	0
416	20240808	124700	173724819	1382	1373	1382	1373	670
417	20240808	124600	172803900	1373	1373	1373	1373	1
418	20240808	124500	172802527	1372	1373	1373	1372	56
419	20240808	124400	172725694	1372	1372	1372	1372	130
420	20240808	124300	172547334	1372	1372	1372	1372	0
421	20240808	124200	172547334	1372	1372	1372	1372	0
422	20240808	124100	172547334	1372	1372	1372	1372	0
423	20240808	124000	172547334	1372	1372	1372	1372	0
424	20240808	123900	172547334	1372	1365	1372	1365	22
425	20240808	123800	172517157	1364	1364	1364	1364	50
426	20240808	123700	172448957	1373	1366	1373	1363	1302
427	20240808	123600	170674195	1373	1373	1373	1373	0
428	20240808	123500	170674195	1373	1373	1373	1373	0
429	20240808	123400	170674195	1373	1373	1373	1373	0
430	20240808	123300	170674195	1373	1373	1373	1373	0
431	20240808	123200	170674195	1373	1373	1373	1373	2
432	20240808	123100	170671449	1373	1365	1373	1365	152
433	20240808	123000	170463961	1373	1373	1373	1373	0
434	20240808	122900	170463961	1373	1364	1373	1364	720
435	20240808	122800	169481872	1373	1373	1373	1373	0
436	20240808	122700	169481872	1373	1367	1373	1364	177
437	20240808	122600	169239910	1367	1367	1367	1367	2
438	20240808	122500	169237176	1367	1363	1367	1363	2
439	20240808	122400	169234446	1363	1363	1367	1363	79
440	20240808	122300	169126765	1365	1365	1365	1365	97
441	20240808	122200	168994360	1365	1363	1365	1363	48
442	20240808	122100	168928888	1364	1365	1365	1364	8
443	20240808	122000	168917973	1365	1363	1365	1363	270
444	20240808	121900	168549961	1363	1363	1363	1363	0
445	20240808	121800	168549961	1363	1363	1363	1363	0
446	20240808	121700	168549961	1363	1357	1363	1356	1564
447	20240808	121600	166427980	1363	1363	1363	1363	6
448	20240808	121500	166419802	1363	1363	1363	1363	4
449	20240808	121400	166414350	1365	1365	1365	1365	0
450	20240808	121300	166414350	1365	1365	1365	1365	0
451	20240808	121200	166414350	1365	1365	1365	1365	0
452	20240808	121100	166414350	1365	1365	1365	1365	0
453	20240808	121000	166414350	1365	1365	1365	1365	0
454	20240808	120900	166414350	1365	1365	1365	1365	0
455	20240808	120800	166414350	1365	1365	1365	1365	0
456	20240808	120700	166414350	1365	1355	1365	1355	270
457	20240808	120600	166048300	1365	1365	1365	1365	5
458	20240808	120500	166041475	1365	1365	1365	1365	0
459	20240808	120400	166041475	1365	1365	1365	1365	1
460	20240808	120300	166040110	1365	1365	1365	1365	0
461	20240808	120200	166040110	1365	1365	1365	1365	0
462	20240808	120100	166040110	1365	1365	1365	1365	0
463	20240808	120000	166040110	1365	1365	1365	1365	0
464	20240808	115900	166040110	1365	1365	1365	1365	1
465	20240808	115800	166038745	1352	1352	1352	1352	0
466	20240808	115700	166038745	1352	1358	1358	1352	482
467	20240808	115600	165386987	1366	1366	1366	1366	0
468	20240808	115500	165386987	1366	1366	1366	1366	0
469	20240808	115400	165386987	1366	1366	1366	1366	0
470	20240808	115300	165386987	1366	1366	1366	1366	0
471	20240808	115200	165386987	1366	1366	1366	1366	1
472	20240808	115100	165385621	1354	1352	1354	1352	322
473	20240808	115000	164949635	1352	1352	1352	1352	0
474	20240808	114900	164949635	1352	1352	1352	1352	0
475	20240808	114800	164949635	1352	1352	1352	1352	55
476	20240808	114700	164875275	1352	1352	1352	1352	0
477	20240808	114600	164875275	1352	1352	1352	1352	0
478	20240808	114500	164875275	1352	1352	1352	1352	6
479	20240808	114400	164867163	1352	1352	1352	1352	159
480	20240808	114300	164652195	1352	1352	1352	1352	0
481	20240808	114200	164652195	1352	1350	1352	1350	2
482	20240808	114100	164649493	1350	1350	1350	1350	0
483	20240808	114000	164649493	1350	1350	1350	1350	19
484	20240808	113900	164623843	1352	1352	1352	1352	3
485	20240808	113800	164619787	1352	1352	1352	1352	0
486	20240808	113700	164619787	1352	1352	1352	1352	0
487	20240808	113600	164619787	1352	1352	1352	1352	0
488	20240808	113500	164619787	1352	1352	1352	1352	172
489	20240808	113400	164387243	1352	1352	1352	1352	4
490	20240808	113300	164381835	1354	1354	1354	1354	10
491	20240808	113200	164368295	1354	1354	1354	1354	0
492	20240808	113100	164368295	1354	1354	1354	1354	2
493	20240808	113000	164365587	1354	1354	1354	1354	0
494	20240808	112900	164365587	1354	1354	1354	1354	0
495	20240808	112800	164365587	1354	1354	1354	1354	0
496	20240808	112700	164365587	1354	1354	1354	1354	0
497	20240808	112600	164365587	1354	1354	1354	1354	0
498	20240808	112500	164365587	1354	1354	1354	1354	0
499	20240808	112400	164365587	1354	1349	1354	1349	7
500	20240808	112300	164356139	1358	1358	1358	1358	0
501	20240808	112200	164356139	1358	1358	1358	1358	0
502	20240808	112100	164356139	1358	1358	1358	1358	0
503	20240808	112000	164356139	1358	1358	1358	1358	1
504	20240808	111900	164354781	1355	1355	1355	1355	0
505	20240808	111800	164354781	1355	1355	1355	1355	0
506	20240808	111700	164354781	1355	1355	1355	1355	3
507	20240808	111600	164350716	1360	1360	1360	1360	0
508	20240808	111500	164350716	1360	1346	1360	1346	750
509	20240808	111400	163338309	1343	1340	1343	1340	2358
510	20240808	111300	160171887	1341	1341	1341	1341	0
511	20240808	111200	160171887	1341	1341	1341	1341	0
512	20240808	111100	160171887	1341	1341	1341	1341	0
513	20240808	111000	160171887	1341	1341	1341	1341	0
514	20240808	110900	160171887	1341	1341	1341	1341	0
515	20240808	110800	160171887	1341	1341	1341	1341	720
516	20240808	110700	159206367	1340	1340	1340	1340	0
517	20240808	110600	159206367	1340	1334	1340	1333	6286
518	20240808	110500	150812178	1338	1338	1338	1338	0
519	20240808	110400	150812178	1338	1338	1338	1338	0
520	20240808	110300	150812178	1338	1338	1338	1338	0
521	20240808	110200	150812178	1338	1338	1338	1338	0
522	20240808	110100	150812178	1338	1338	1338	1338	0
523	20240808	110000	150812178	1338	1338	1338	1338	0
524	20240808	105900	150812178	1338	1338	1338	1338	0
525	20240808	105800	150812178	1338	1338	1338	1338	0
526	20240808	105700	150812178	1338	1338	1338	1338	4
527	20240808	105600	150806826	1337	1337	1337	1337	0
528	20240808	105500	150806826	1337	1337	1337	1337	103
529	20240808	105400	150669115	1338	1338	1338	1338	69
530	20240808	105300	150576793	1338	1336	1338	1332	4966
531	20240808	105200	143944880	1337	1339	1339	1337	38
532	20240808	105100	143894072	1339	1339	1339	1339	0
533	20240808	105000	143894072	1339	1339	1339	1339	0
534	20240808	104900	143894072	1339	1339	1339	1339	0
535	20240808	104800	143894072	1339	1337	1340	1336	944
536	20240808	104700	142631333	1340	1340	1340	1340	0
537	20240808	104600	142631333	1340	1344	1344	1337	11807
538	20240808	104500	126841874	1344	1355	1355	1344	281
539	20240808	104400	126464093	1351	1351	1351	1351	0
540	20240808	104300	126464093	1351	1353	1362	1351	2077
541	20240808	104200	123657347	1353	1353	1364	1351	150
542	20240808	104100	123454387	1364	1357	1364	1354	4966
543	20240808	104000	116724579	1371	1371	1371	1371	1
544	20240808	103900	116723208	1356	1382	1394	1356	23451
545	20240808	103800	84371273	1382	1345	1410	1343	40988
546	20240808	103700	27890105	1346	1346	1346	1346	0
547	20240808	103600	27890105	1346	1346	1346	1346	1000
548	20240808	103500	26544105	1346	1336	1346	1336	210
549	20240808	103400	26263535	1348	1341	1348	1341	272
550	20240808	103300	25898608	1341	1341	1341	1341	603
551	20240808	103200	25089985	1341	1341	1341	1341	0
552	20240808	103100	25089985	1341	1341	1341	1341	0
553	20240808	103000	25089985	1341	1341	1341	1341	3
554	20240808	102900	25085962	1342	1335	1342	1335	302
555	20240808	102800	24680685	1335	1340	1340	1335	194
556	20240808	102700	24420895	1340	1340	1340	1340	70
557	20240808	102600	24327095	1340	1336	1340	1331	398
558	20240808	102500	23795354	1342	1342	1342	1342	0
559	20240808	102400	23795354	1342	1342	1342	1342	32
560	20240808	102300	23752410	1342	1342	1342	1342	0
561	20240808	102200	23752410	1342	1342	1342	1342	0
562	20240808	102100	23752410	1342	1337	1342	1336	3
563	20240808	102000	23748395	1342	1342	1342	1342	1
564	20240808	101900	23747053	1343	1343	1343	1343	0
565	20240808	101800	23747053	1343	1343	1343	1343	0
566	20240808	101700	23747053	1343	1343	1343	1343	0
567	20240808	101600	23747053	1343	1343	1343	1343	1
568	20240808	101500	23745710	1343	1343	1343	1343	100
569	20240808	101400	23611410	1343	1343	1343	1343	1050
570	20240808	101300	22201260	1343	1343	1343	1343	50
571	20240808	101200	22134110	1343	1343	1343	1343	0
572	20240808	101100	22134110	1343	1337	1343	1337	4
573	20240808	101000	22128744	1338	1345	1345	1338	5
574	20240808	100900	22122037	1345	1345	1345	1345	0
575	20240808	100800	22122037	1345	1345	1345	1345	2
576	20240808	100700	22119347	1345	1345	1345	1345	2
577	20240808	100600	22116657	1347	1348	1348	1347	11
578	20240808	100500	22101831	1348	1348	1348	1348	0
579	20240808	100400	22101831	1348	1348	1348	1348	0
580	20240808	100300	22101831	1348	1348	1348	1348	1
581	20240808	100200	22100483	1348	1349	1349	1340	4
582	20240808	100100	22095106	1340	1342	1351	1340	83
583	20240808	100000	21983715	1348	1357	1357	1348	2
584	20240808	095900	21981010	1358	1331	1360	1328	490
585	20240808	095800	21320255	1344	1344	1344	1344	6
586	20240808	095700	21312191	1345	1345	1345	1345	0
587	20240808	095600	21312191	1345	1336	1345	1336	165
588	20240808	095500	21091724	1336	1336	1336	1336	0
589	20240808	095400	21091724	1336	1336	1336	1336	3
590	20240808	095300	21087716	1336	1336	1336	1336	0
591	20240808	095200	21087716	1336	1336	1336	1336	1
592	20240808	095100	21086380	1328	1328	1328	1328	1
593	20240808	095000	21085052	1328	1327	1328	1327	1899
594	20240808	094900	18565072	1327	1327	1327	1327	0
595	20240808	094800	18565072	1327	1327	1327	1327	0
596	20240808	094700	18565072	1327	1327	1328	1327	298
597	20240808	094600	18169495	1323	1329	1329	1323	270
598	20240808	094500	17811603	1330	1332	1336	1330	1620
599	20240808	094400	15656616	1332	1339	1339	1332	157
600	20240808	094300	15447443	1332	1338	1342	1332	7024
601	20240808	094200	6061805	1348	1348	1348	1348	11
602	20240808	094100	6046977	1350	1350	1350	1350	0
603	20240808	094000	6046977	1350	1350	1350	1350	0
604	20240808	093900	6046977	1350	1350	1350	1350	0
605	20240808	093800	6046977	1350	1350	1350	1350	5
606	20240808	093700	6040227	1350	1343	1350	1340	200
607	20240808	093600	5772063	1354	1354	1354	1354	0
608	20240808	093500	5772063	1354	1354	1354	1354	0
609	20240808	093400	5772063	1354	1354	1354	1345	1044
610	20240808	093300	4366731	1354	1354	1354	1354	1
611	20240808	093200	4365377	1356	1356	1356	1356	0
612	20240808	093100	4365377	1356	1356	1356	1356	0
613	20240808	093000	4365377	1356	1349	1356	1349	42
614	20240808	092900	4308712	1350	1351	1360	1350	220
615	20240808	092800	4011617	1361	1361	1361	1361	1
616	20240808	092700	4010256	1351	1351	1351	1351	116
617	20240808	092600	3853540	1365	1365	1365	1365	0
618	20240808	092500	3853540	1365	1365	1365	1365	1
619	20240808	092400	3852175	1355	1357	1366	1355	401
620	20240808	092300	3308627	1360	1360	1360	1360	135
621	20240808	092200	3125027	1368	1368	1368	1368	1
622	20240808	092100	3123659	1361	1361	1361	1361	0
623	20240808	092000	3123659	1361	1362	1362	1361	372
624	20240808	091900	2617364	1369	1369	1369	1369	0
625	20240808	091800	2617364	1369	1369	1369	1369	0
626	20240808	091700	2617364	1369	1369	1369	1369	1
627	20240808	091600	2615995	1370	1370	1370	1370	0
628	20240808	091500	2615995	1370	1370	1370	1370	0
629	20240808	091400	2615995	1370	1370	1370	1370	0
630	20240808	091300	2615995	1370	1370	1370	1370	0
631	20240808	091200	2615995	1370	1370	1370	1370	0
632	20240808	091100	2615995	1370	1370	1370	1370	0
633	20240808	091000	2615995	1370	1369	1370	1369	500
634	20240808	090900	1931184	1370	1370	1370	1370	0
635	20240808	090800	1931184	1370	1370	1370	1370	0
636	20240808	090700	1931184	1370	1370	1370	1370	0
637	20240808	090600	1931184	1370	1370	1370	1370	0
638	20240808	090500	1931184	1370	1370	1370	1370	1
639	20240808	090400	1929814	1372	1372	1372	1372	0
640	20240808	090300	1929814	1372	1372	1372	1372	0
641	20240808	090200	1929814	1372	1372	1372	1372	2
642	20240808	090100	1927070	1344	1343	1376	1343	882
643	20240808	090000	734784	1376	1376	1376	1376	534