KissMeData/131400/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	201900	939998699	1899	1899	1899	1899	2708
3	20240806	201800	939998699	1899	1899	1899	1899	0
4	20240806	201700	939998699	1899	1899	1899	1899	0
5	20240806	201600	939998699	1899	1899	1899	1899	0
6	20240806	201500	939998699	1899	1899	1899	1899	0
7	20240806	201400	939998699	1899	1899	1899	1899	0
8	20240806	201300	939998699	1899	1899	1899	1899	0
9	20240806	201200	939998699	1899	1899	1899	1899	0
10	20240806	201100	939998699	1899	1899	1899	1899	0
11	20240806	201000	939998699	1899	1899	1899	1899	0
12	20240806	200900	939998699	1899	1899	1899	1899	0
13	20240806	200800	939998699	1899	1899	1899	1899	0
14	20240806	200700	939998699	1899	1899	1899	1899	0
15	20240806	200600	939998699	1899	1899	1899	1899	0
16	20240806	200500	939998699	1899	1899	1899	1899	0
17	20240806	200400	939998699	1899	1899	1899	1899	0
18	20240806	200300	939998699	1899	1899	1899	1899	0
19	20240806	200200	939998699	1899	1899	1899	1899	0
20	20240806	200100	939998699	1899	1899	1899	1899	0
21	20240806	200000	939998699	1899	1899	1899	1899	0
22	20240806	195900	939998699	1899	1899	1899	1899	0
23	20240806	195800	939998699	1899	1899	1899	1899	0
24	20240806	195700	939998699	1899	1899	1899	1899	0
25	20240806	195600	939998699	1899	1899	1899	1899	0
26	20240806	195500	939998699	1899	1899	1899	1899	0
27	20240806	195400	939998699	1899	1899	1899	1899	0
28	20240806	195300	939998699	1899	1899	1899	1899	0
29	20240806	195200	939998699	1899	1899	1899	1899	0
30	20240806	195100	939998699	1899	1899	1899	1899	0
31	20240806	195000	939998699	1899	1899	1899	1899	0
32	20240806	194900	939998699	1899	1899	1899	1899	2708
33	20240806	194800	939998699	1899	1899	1899	1899	0
34	20240806	194700	939998699	1899	1899	1899	1899	0
35	20240806	194600	939998699	1899	1899	1899	1899	0
36	20240806	194500	939998699	1899	1899	1899	1899	0
37	20240806	194400	939998699	1899	1899	1899	1899	0
38	20240806	194300	939998699	1899	1899	1899	1899	0
39	20240806	194200	939998699	1899	1899	1899	1899	0
40	20240806	194100	939998699	1899	1899	1899	1899	0
41	20240806	194000	939998699	1899	1899	1899	1899	0
42	20240806	193900	939998699	1899	1899	1899	1899	0
43	20240806	193800	939998699	1899	1899	1899	1899	0
44	20240806	193700	939998699	1899	1899	1899	1899	0
45	20240806	193600	939998699	1899	1899	1899	1899	0
46	20240806	193500	939998699	1899	1899	1899	1899	0
47	20240806	193400	939998699	1899	1899	1899	1899	0
48	20240806	193300	939998699	1899	1899	1899	1899	0
49	20240806	193200	939998699	1899	1899	1899	1899	0
50	20240806	193100	939998699	1899	1899	1899	1899	0
51	20240806	193000	939998699	1899	1899	1899	1899	0
52	20240806	192900	939998699	1899	1899	1899	1899	0
53	20240806	192800	939998699	1899	1899	1899	1899	0
54	20240806	192700	939998699	1899	1899	1899	1899	0
55	20240806	192600	939998699	1899	1899	1899	1899	0
56	20240806	192500	939998699	1899	1899	1899	1899	0
57	20240806	192400	939998699	1899	1899	1899	1899	0
58	20240806	192300	939998699	1899	1899	1899	1899	0
59	20240806	192200	939998699	1899	1899	1899	1899	0
60	20240806	192100	939998699	1899	1899	1899	1899	0
61	20240806	192000	939998699	1899	1899	1899	1899	0
62	20240806	191900	939998699	1899	1899	1899	1899	2708
63	20240806	191800	939998699	1899	1899	1899	1899	0
64	20240806	191700	939998699	1899	1899	1899	1899	0
65	20240806	191600	939998699	1899	1899	1899	1899	0
66	20240806	191500	939998699	1899	1899	1899	1899	0
67	20240806	191400	939998699	1899	1899	1899	1899	0
68	20240806	191300	939998699	1899	1899	1899	1899	0
69	20240806	191200	939998699	1899	1899	1899	1899	0
70	20240806	191100	939998699	1899	1899	1899	1899	0
71	20240806	191000	939998699	1899	1899	1899	1899	0
72	20240806	190900	939998699	1899	1899	1899	1899	0
73	20240806	190800	939998699	1899	1899	1899	1899	0
74	20240806	190700	939998699	1899	1899	1899	1899	0
75	20240806	190600	939998699	1899	1899	1899	1899	0
76	20240806	190500	939998699	1899	1899	1899	1899	0
77	20240806	190400	939998699	1899	1899	1899	1899	0
78	20240806	190300	939998699	1899	1899	1899	1899	0
79	20240806	190200	939998699	1899	1899	1899	1899	0
80	20240806	190100	939998699	1899	1899	1899	1899	0
81	20240806	190000	939998699	1899	1899	1899	1899	0
82	20240806	185900	939998699	1899	1899	1899	1899	0
83	20240806	185800	939998699	1899	1899	1899	1899	0
84	20240806	185700	939998699	1899	1899	1899	1899	0
85	20240806	185600	939998699	1899	1899	1899	1899	0
86	20240806	185500	939998699	1899	1899	1899	1899	0
87	20240806	185400	939998699	1899	1899	1899	1899	0
88	20240806	185300	939998699	1899	1899	1899	1899	0
89	20240806	185200	939998699	1899	1899	1899	1899	0
90	20240806	185100	939998699	1899	1899	1899	1899	0
91	20240806	185000	939998699	1899	1899	1899	1899	0
92	20240806	184900	939998699	1899	1899	1899	1899	2708
93	20240806	184800	939998699	1899	1899	1899	1899	0
94	20240806	184700	939998699	1899	1899	1899	1899	0
95	20240806	184600	939998699	1899	1899	1899	1899	0
96	20240806	184500	939998699	1899	1899	1899	1899	0
97	20240806	184400	939998699	1899	1899	1899	1899	0
98	20240806	184300	939998699	1899	1899	1899	1899	0
99	20240806	184200	939998699	1899	1899	1899	1899	0
100	20240806	184100	939998699	1899	1899	1899	1899	0
101	20240806	184000	939998699	1899	1899	1899	1899	0
102	20240806	183900	939998699	1899	1899	1899	1899	0
103	20240806	183800	939998699	1899	1899	1899	1899	0
104	20240806	183700	939998699	1899	1899	1899	1899	0
105	20240806	183600	939998699	1899	1899	1899	1899	0
106	20240806	183500	939998699	1899	1899	1899	1899	0
107	20240806	183400	939998699	1899	1899	1899	1899	0
108	20240806	183300	939998699	1899	1899	1899	1899	0
109	20240806	183200	939998699	1899	1899	1899	1899	0
110	20240806	183100	939998699	1899	1899	1899	1899	0
111	20240806	183000	939998699	1899	1899	1899	1899	0
112	20240806	182900	939998699	1899	1899	1899	1899	0
113	20240806	182800	939998699	1899	1899	1899	1899	0
114	20240806	182700	939998699	1899	1899	1899	1899	0
115	20240806	182600	939998699	1899	1899	1899	1899	0
116	20240806	182500	939998699	1899	1899	1899	1899	0
117	20240806	182400	939998699	1899	1899	1899	1899	0
118	20240806	182300	939998699	1899	1899	1899	1899	0
119	20240806	182200	939998699	1899	1899	1899	1899	0
120	20240806	182100	939998699	1899	1899	1899	1899	0
121	20240806	182000	939998699	1899	1899	1899	1899	0
122	20240806	181900	939998699	1899	1899	1899	1899	2708
123	20240806	181800	939998699	1899	1899	1899	1899	0
124	20240806	181700	939998699	1899	1899	1899	1899	0
125	20240806	181600	939998699	1899	1899	1899	1899	0
126	20240806	181500	939998699	1899	1899	1899	1899	0
127	20240806	181400	939998699	1899	1899	1899	1899	0
128	20240806	181300	939998699	1899	1899	1899	1899	0
129	20240806	181200	939998699	1899	1899	1899	1899	0
130	20240806	181100	939998699	1899	1899	1899	1899	0
131	20240806	181000	939998699	1899	1899	1899	1899	0
132	20240806	180900	939998699	1899	1899	1899	1899	0
133	20240806	180800	939998699	1899	1899	1899	1899	0
134	20240806	180700	939998699	1899	1899	1899	1899	0
135	20240806	180600	939998699	1899	1899	1899	1899	0
136	20240806	180500	939998699	1899	1899	1899	1899	0
137	20240806	180400	939998699	1899	1899	1899	1899	0
138	20240806	180300	939998699	1899	1899	1899	1899	0
139	20240806	180200	939998699	1899	1899	1899	1899	0
140	20240806	180100	939998699	1899	1899	1899	1899	0
141	20240806	180000	939998699	1899	1899	1899	1899	0
142	20240806	175900	939998699	1899	1899	1899	1899	0
143	20240806	175800	939998699	1899	1899	1899	1899	0
144	20240806	175700	939998699	1899	1899	1899	1899	0
145	20240806	175600	939998699	1899	1899	1899	1899	0
146	20240806	175500	939998699	1899	1899	1899	1899	0
147	20240806	175400	939998699	1899	1899	1899	1899	0
148	20240806	175300	939998699	1899	1899	1899	1899	0
149	20240806	175200	939998699	1899	1899	1899	1899	0
150	20240806	175100	939998699	1899	1899	1899	1899	0
151	20240806	175000	939998699	1899	1899	1899	1899	0
152	20240806	174900	939998699	1899	1899	1899	1899	2708
153	20240806	174800	939998699	1899	1899	1899	1899	0
154	20240806	174700	939998699	1899	1899	1899	1899	0
155	20240806	174600	939998699	1899	1899	1899	1899	0
156	20240806	174500	939998699	1899	1899	1899	1899	0
157	20240806	174400	939998699	1899	1899	1899	1899	0
158	20240806	174300	939998699	1899	1899	1899	1899	0
159	20240806	174200	939998699	1899	1899	1899	1899	0
160	20240806	174100	939998699	1899	1899	1899	1899	0
161	20240806	174000	939998699	1899	1899	1899	1899	0
162	20240806	173900	939998699	1899	1899	1899	1899	0
163	20240806	173800	939998699	1899	1899	1899	1899	0
164	20240806	173700	939998699	1899	1899	1899	1899	0
165	20240806	173600	939998699	1899	1899	1899	1899	0
166	20240806	173500	939998699	1899	1899	1899	1899	0
167	20240806	173400	939998699	1899	1899	1899	1899	0
168	20240806	173300	939998699	1899	1899	1899	1899	0
169	20240806	173200	939998699	1899	1899	1899	1899	0
170	20240806	173100	939998699	1899	1899	1899	1899	0
171	20240806	173000	939998699	1899	1899	1899	1899	0
172	20240806	172900	939998699	1899	1899	1899	1899	0
173	20240806	172800	939998699	1899	1899	1899	1899	0
174	20240806	172700	939998699	1899	1899	1899	1899	0
175	20240806	172600	939998699	1899	1899	1899	1899	0
176	20240806	172500	939998699	1899	1899	1899	1899	0
177	20240806	172400	939998699	1899	1899	1899	1899	0
178	20240806	172300	939998699	1899	1899	1899	1899	0
179	20240806	172200	939998699	1899	1899	1899	1899	0
180	20240806	172100	939998699	1899	1899	1899	1899	0
181	20240806	172000	939998699	1899	1899	1899	1899	0
182	20240806	171900	939998699	1899	1899	1899	1899	2708
183	20240806	171800	939998699	1899	1899	1899	1899	0
184	20240806	171700	939998699	1899	1899	1899	1899	0
185	20240806	171600	939998699	1899	1899	1899	1899	0
186	20240806	171500	939998699	1899	1899	1899	1899	0
187	20240806	171400	939998699	1899	1899	1899	1899	0
188	20240806	171300	939998699	1899	1899	1899	1899	0
189	20240806	171200	939998699	1899	1899	1899	1899	0
190	20240806	171100	939998699	1899	1899	1899	1899	0
191	20240806	171000	939998699	1899	1899	1899	1899	0
192	20240806	170900	939998699	1899	1899	1899	1899	0
193	20240806	170800	939998699	1899	1899	1899	1899	0
194	20240806	170700	939998699	1899	1899	1899	1899	0
195	20240806	170600	939998699	1899	1899	1899	1899	0
196	20240806	170500	939998699	1899	1899	1899	1899	0
197	20240806	170400	939998699	1899	1899	1899	1899	0
198	20240806	170300	939998699	1899	1899	1899	1899	0
199	20240806	170200	939998699	1899	1899	1899	1899	0
200	20240806	170100	939998699	1899	1899	1899	1899	0
201	20240806	170000	939998699	1899	1899	1899	1899	0
202	20240806	165900	939998699	1899	1899	1899	1899	0
203	20240806	165800	939998699	1899	1899	1899	1899	0
204	20240806	165700	939998699	1899	1899	1899	1899	0
205	20240806	165600	939998699	1899	1899	1899	1899	0
206	20240806	165500	939998699	1899	1899	1899	1899	0
207	20240806	165400	939998699	1899	1899	1899	1899	0
208	20240806	165300	939998699	1899	1899	1899	1899	0
209	20240806	165200	939998699	1899	1899	1899	1899	0
210	20240806	165100	939998699	1899	1899	1899	1899	0
211	20240806	165000	939998699	1899	1899	1899	1899	0
212	20240806	164900	939998699	1899	1899	1899	1899	2708
213	20240806	164800	939998699	1899	1899	1899	1899	0
214	20240806	164700	939998699	1899	1899	1899	1899	0
215	20240806	164600	939998699	1899	1899	1899	1899	0
216	20240806	164500	939998699	1899	1899	1899	1899	0
217	20240806	164400	939998699	1899	1899	1899	1899	0
218	20240806	164300	939998699	1899	1899	1899	1899	0
219	20240806	164200	939998699	1899	1899	1899	1899	0
220	20240806	164100	939998699	1899	1899	1899	1899	0
221	20240806	164000	939998699	1899	1899	1899	1899	0
222	20240806	163900	939998699	1899	1899	1899	1899	0
223	20240806	163800	939998699	1899	1899	1899	1899	0
224	20240806	163700	939998699	1899	1899	1899	1899	0
225	20240806	163600	939998699	1899	1899	1899	1899	0
226	20240806	163500	939998699	1899	1899	1899	1899	0
227	20240806	163400	939998699	1899	1899	1899	1899	0
228	20240806	163300	939998699	1899	1899	1899	1899	0
229	20240806	163200	939998699	1899	1899	1899	1899	0
230	20240806	163100	939998699	1899	1899	1899	1899	0
231	20240806	163000	939998699	1899	1899	1899	1899	0
232	20240806	162900	939998699	1899	1899	1899	1899	0
233	20240806	162800	939998699	1899	1899	1899	1899	0
234	20240806	162700	939998699	1899	1899	1899	1899	0
235	20240806	162600	939998699	1899	1899	1899	1899	0
236	20240806	162500	939998699	1899	1899	1899	1899	0
237	20240806	162400	939998699	1899	1899	1899	1899	0
238	20240806	162300	939998699	1899	1899	1899	1899	0
239	20240806	162200	939998699	1899	1899	1899	1899	0
240	20240806	162100	939998699	1899	1899	1899	1899	0
241	20240806	162000	939998699	1899	1899	1899	1899	0
242	20240806	161900	939998699	1899	1899	1899	1899	2708
243	20240806	161800	939998699	1899	1899	1899	1899	0
244	20240806	161700	939998699	1899	1899	1899	1899	0
245	20240806	161600	939998699	1899	1899	1899	1899	0
246	20240806	161500	939998699	1899	1899	1899	1899	0
247	20240806	161400	939998699	1899	1899	1899	1899	0
248	20240806	161300	939998699	1899	1899	1899	1899	0
249	20240806	161200	939998699	1899	1899	1899	1899	0
250	20240806	161100	939998699	1899	1899	1899	1899	0
251	20240806	161000	939998699	1899	1899	1899	1899	0
252	20240806	160900	939998699	1899	1899	1899	1899	0
253	20240806	160800	939998699	1899	1899	1899	1899	0
254	20240806	160700	939998699	1899	1899	1899	1899	0
255	20240806	160600	939998699	1899	1899	1899	1899	0
256	20240806	160500	939998699	1899	1899	1899	1899	0
257	20240806	160400	939998699	1899	1899	1899	1899	0
258	20240806	160300	939998699	1899	1899	1899	1899	0
259	20240806	160200	939998699	1899	1899	1899	1899	0
260	20240806	160100	939998699	1899	1899	1899	1899	0
261	20240806	160000	939998699	1899	1899	1899	1899	0
262	20240806	155900	939998699	1899	1899	1899	1899	0
263	20240806	155800	939998699	1899	1899	1899	1899	0
264	20240806	155700	939998699	1899	1899	1899	1899	0
265	20240806	155600	939998699	1899	1899	1899	1899	0
266	20240806	155500	939998699	1899	1899	1899	1899	0
267	20240806	155400	939998699	1899	1899	1899	1899	0
268	20240806	155300	939998699	1899	1899	1899	1899	0
269	20240806	155200	939998699	1899	1899	1899	1899	0
270	20240806	155100	939998699	1899	1899	1899	1899	0
271	20240806	155000	939998699	1899	1899	1899	1899	0
272	20240806	154900	939998699	1899	1899	1899	1899	2708
273	20240806	154800	939998699	1899	1899	1899	1899	0
274	20240806	154700	939998699	1899	1899	1899	1899	0
275	20240806	154600	939998699	1899	1899	1899	1899	0
276	20240806	154500	939998699	1899	1899	1899	1899	0
277	20240806	154400	939998699	1899	1899	1899	1899	0
278	20240806	154300	939998699	1899	1899	1899	1899	0
279	20240806	154200	939998699	1899	1899	1899	1899	0
280	20240806	154100	939998699	1899	1899	1899	1899	0
281	20240806	154000	939998699	1899	1899	1899	1899	0
282	20240806	153900	939998699	1899	1899	1899	1899	0
283	20240806	153800	939998699	1899	1899	1899	1899	0
284	20240806	153700	939998699	1899	1899	1899	1899	0
285	20240806	153600	939998699	1899	1899	1899	1899	0
286	20240806	153500	939998699	1899	1899	1899	1899	0
287	20240806	153400	939998699	1899	1899	1899	1899	0
288	20240806	153300	939998699	1899	1899	1899	1899	0
289	20240806	153200	939998699	1899	1899	1899	1899	0
290	20240806	153100	939998699	1899	1899	1899	1899	0
291	20240806	153000	939998699	1899	1899	1899	1899	2708
292	20240806	152900	934856207	1900	1900	1900	1900	0
293	20240806	152800	934856207	1900	1900	1900	1900	0
294	20240806	152700	934856207	1900	1900	1900	1900	0
295	20240806	152600	934856207	1900	1900	1900	1900	0
296	20240806	152500	934856207	1900	1900	1900	1900	0
297	20240806	152400	934856207	1900	1900	1900	1900	0
298	20240806	152300	934856207	1900	1900	1900	1900	0
299	20240806	152200	934856207	1900	1900	1900	1900	0
300	20240806	152100	934856207	1900	1900	1900	1900	0
301	20240806	152000	934856207	1900	1900	1900	1900	0
302	20240806	151900	934856207	1900	1901	1901	1900	730
303	20240806	151800	933468883	1900	1900	1900	1900	108
304	20240806	151700	933263683	1903	1908	1908	1903	5032
305	20240806	151600	923669680	1908	1908	1908	1908	234
306	20240806	151500	923223208	1908	1909	1909	1908	24
307	20240806	151400	923177401	1909	1909	1909	1908	141
308	20240806	151300	922908334	1909	1909	1909	1908	38
309	20240806	151200	922835807	1909	1909	1910	1909	1650
310	20240806	151100	919684647	1909	1908	1909	1908	220
311	20240806	151000	919264767	1908	1908	1908	1908	71
312	20240806	150900	919129299	1907	1908	1908	1907	796
313	20240806	150800	917610551	1907	1907	1908	1907	310
314	20240806	150700	917019081	1907	1907	1908	1907	1330
315	20240806	150600	914481591	1905	1905	1905	1905	10
316	20240806	150500	914462541	1905	1903	1906	1903	2938
317	20240806	150400	908865634	1904	1904	1904	1903	109
318	20240806	150300	908658099	1904	1902	1904	1902	381
319	20240806	150200	907932960	1902	1900	1902	1900	14
320	20240806	150100	907906347	1899	1899	1899	1899	158
321	20240806	150000	907606305	1903	1899	1903	1899	113
322	20240806	145900	907391398	1899	1897	1905	1897	8391
323	20240806	145800	891452022	1896	1895	1896	1895	750
324	20240806	145700	890030220	1895	1894	1895	1893	2280
325	20240806	145600	885709937	1893	1893	1894	1893	695
326	20240806	145500	884394297	1893	1893	1893	1893	104
327	20240806	145400	884197425	1894	1893	1894	1893	13
328	20240806	145300	884172813	1893	1891	1893	1891	3
329	20240806	145200	884167137	1893	1895	1895	1893	511
330	20240806	145100	883199792	1895	1895	1895	1895	13
331	20240806	145000	883175157	1890	1891	1891	1890	100
332	20240806	144900	882986156	1894	1894	1894	1894	426
333	20240806	144800	882179312	1890	1890	1890	1890	0
334	20240806	144700	882179312	1890	1890	1890	1890	46
335	20240806	144600	882092372	1894	1894	1894	1894	13
336	20240806	144500	882067750	1892	1892	1892	1888	101
337	20240806	144400	881876662	1893	1892	1893	1892	2746
338	20240806	144300	876681179	1891	1886	1891	1886	2886
339	20240806	144200	871227322	1885	1885	1885	1885	0
340	20240806	144100	871227322	1885	1885	1885	1885	402
341	20240806	144000	870469552	1885	1885	1885	1885	1
342	20240806	143900	870467667	1890	1890	1890	1890	54
343	20240806	143800	870365607	1890	1890	1890	1885	1004
344	20240806	143700	868472643	1890	1890	1890	1890	60
345	20240806	143600	868359243	1890	1890	1890	1890	314
346	20240806	143500	867765783	1891	1891	1891	1891	0
347	20240806	143400	867765783	1891	1890	1891	1890	2576
348	20240806	143300	862897016	1889	1890	1890	1889	55
349	20240806	143200	862793076	1890	1890	1890	1890	8
350	20240806	143100	862777956	1890	1890	1890	1890	1
351	20240806	143000	862776066	1889	1888	1889	1888	771
352	20240806	142900	861319701	1888	1888	1888	1888	6
353	20240806	142800	861308373	1888	1889	1889	1888	24
354	20240806	142700	861263060	1889	1889	1889	1889	2
355	20240806	142600	861259282	1889	1889	1889	1889	1093
356	20240806	142500	859194605	1889	1889	1889	1889	115
357	20240806	142400	858977370	1889	1889	1889	1889	0
358	20240806	142300	858977370	1889	1887	1889	1887	65
359	20240806	142200	858854688	1885	1886	1886	1885	250
360	20240806	142100	858383322	1886	1886	1886	1886	0
361	20240806	142000	858383322	1886	1885	1886	1885	78
362	20240806	141900	858236285	1885	1885	1885	1885	0
363	20240806	141800	858236285	1885	1885	1885	1885	450
364	20240806	141700	857388035	1884	1885	1885	1884	27
365	20240806	141600	857337143	1884	1880	1885	1879	65
366	20240806	141500	857214929	1879	1870	1879	1870	2460
367	20240806	141400	852593489	1870	1870	1870	1870	0
368	20240806	141300	852593489	1870	1871	1871	1870	2638
369	20240806	141200	847660391	1870	1875	1875	1870	1118
370	20240806	141100	845564325	1880	1880	1880	1880	3
371	20240806	141000	845558685	1880	1879	1880	1875	483
372	20240806	140900	844651529	1880	1885	1885	1880	721
373	20240806	140800	843294749	1880	1880	1880	1880	200
374	20240806	140700	842918749	1880	1882	1882	1880	606
375	20240806	140600	841779447	1882	1882	1883	1882	1346
376	20240806	140500	839246265	1883	1883	1883	1883	1000
377	20240806	140400	837363265	1887	1884	1890	1884	316
378	20240806	140300	836766185	1883	1886	1888	1883	557
379	20240806	140200	835714786	1885	1881	1885	1881	3831
380	20240806	140100	828497582	1880	1880	1880	1880	1
381	20240806	140000	828495702	1881	1881	1881	1881	36
382	20240806	135900	828427986	1881	1881	1881	1878	121
383	20240806	135800	828200557	1880	1883	1883	1880	341
384	20240806	135700	827559339	1884	1887	1887	1884	12
385	20240806	135600	827536713	1887	1888	1888	1887	1039
386	20240806	135500	825575084	1888	1888	1888	1888	7
387	20240806	135400	825561868	1888	1888	1888	1888	3
388	20240806	135300	825556204	1888	1888	1888	1888	13
389	20240806	135200	825531660	1888	1885	1888	1885	1087
390	20240806	135100	823481586	1880	1885	1885	1880	66
391	20240806	135000	823357186	1885	1886	1886	1885	24
392	20240806	134900	823311942	1886	1885	1886	1880	2848
393	20240806	134800	817953458	1880	1880	1880	1880	0
394	20240806	134700	817953458	1880	1886	1886	1880	2019
395	20240806	134600	814150858	1886	1889	1889	1886	1005
396	20240806	134500	812255414	1889	1887	1889	1887	4
397	20240806	134400	812247861	1886	1884	1886	1883	1613
398	20240806	134300	809210572	1884	1882	1886	1881	1011
399	20240806	134200	807307854	1883	1883	1883	1883	1000
400	20240806	134100	805424854	1892	1892	1892	1892	5
401	20240806	134000	805415394	1892	1892	1892	1887	55
402	20240806	133900	805311339	1892	1892	1892	1892	8
403	20240806	133800	805296203	1892	1892	1892	1892	5
404	20240806	133700	805286743	1892	1892	1892	1892	1673
405	20240806	133600	802121427	1892	1892	1892	1892	29
406	20240806	133500	802066559	1894	1894	1894	1894	0
407	20240806	133400	802066559	1894	1881	1894	1881	41
408	20240806	133300	801989195	1880	1881	1881	1880	543
409	20240806	133200	800967848	1881	1881	1881	1881	10
410	20240806	133100	800949038	1880	1883	1883	1880	274
411	20240806	133000	800433629	1883	1883	1883	1883	0
412	20240806	132900	800433629	1883	1885	1890	1882	341
413	20240806	132800	799791083	1890	1892	1893	1890	830
414	20240806	132700	798222378	1890	1893	1893	1890	35
415	20240806	132600	798156129	1893	1894	1894	1893	123
416	20240806	132500	797923169	1894	1894	1894	1894	108
417	20240806	132400	797718617	1894	1893	1894	1893	154
418	20240806	132300	797427093	1895	1895	1895	1895	70
419	20240806	132200	797294443	1895	1894	1895	1893	125
420	20240806	132100	797057659	1893	1893	1893	1893	0
421	20240806	132000	797057659	1893	1893	1893	1893	0
422	20240806	131900	797057659	1893	1893	1893	1893	0
423	20240806	131800	797057659	1893	1890	1893	1890	4
424	20240806	131700	797050093	1894	1894	1894	1894	0
425	20240806	131600	797050093	1894	1885	1894	1885	623
426	20240806	131500	795875710	1885	1892	1894	1885	53
427	20240806	131400	795775751	1885	1884	1891	1884	200
428	20240806	131300	795398006	1889	1889	1889	1889	0
429	20240806	131200	795398006	1889	1889	1890	1889	32
430	20240806	131100	795337533	1884	1883	1884	1883	61
431	20240806	131000	795222630	1883	1890	1890	1883	1677
432	20240806	130900	792056065	1890	1895	1895	1890	1927
433	20240806	130800	788410141	1895	1895	1895	1895	4
434	20240806	130700	788402561	1895	1895	1895	1895	646
435	20240806	130600	787178391	1895	1895	1895	1895	105
436	20240806	130500	786979416	1895	1895	1895	1895	211
437	20240806	130400	786579571	1895	1894	1895	1894	132
438	20240806	130300	786329437	1893	1894	1894	1893	23
439	20240806	130200	786285885	1893	1890	1893	1890	1992
440	20240806	130100	782515099	1892	1890	1892	1890	518
441	20240806	130000	781535749	1890	1889	1890	1889	1812
442	20240806	125900	778111131	1892	1892	1892	1892	0
443	20240806	125800	778111131	1892	1892	1892	1892	6
444	20240806	125700	778099779	1889	1889	1889	1889	57
445	20240806	125600	777992106	1890	1892	1892	1890	42
446	20240806	125500	777912648	1892	1891	1892	1890	53
447	20240806	125400	777812458	1890	1887	1892	1887	1635
448	20240806	125300	774723444	1888	1887	1888	1885	86
449	20240806	125200	774561237	1886	1888	1888	1886	15
450	20240806	125100	774532933	1888	1888	1888	1888	17
451	20240806	125000	774500837	1888	1888	1888	1888	0
452	20240806	124900	774500837	1888	1888	1888	1888	5
453	20240806	124800	774491397	1888	1890	1890	1888	19
454	20240806	124700	774455523	1890	1892	1892	1890	26
455	20240806	124600	774406357	1892	1893	1894	1892	18
456	20240806	124500	774372297	1892	1888	1892	1888	105
457	20240806	124400	774173853	1887	1883	1887	1883	4610
458	20240806	124300	765481086	1882	1880	1882	1880	1200
459	20240806	124200	763225082	1879	1880	1880	1879	11
460	20240806	124100	763204407	1880	1880	1880	1880	1
461	20240806	124000	763202527	1879	1879	1879	1879	1196
462	20240806	123900	760955243	1879	1879	1879	1879	120
463	20240806	123800	760729763	1879	1879	1879	1879	62
464	20240806	123700	760613265	1879	1879	1879	1879	3
465	20240806	123600	760607628	1870	1870	1870	1870	110
466	20240806	123500	760401928	1879	1879	1879	1879	0
467	20240806	123400	760401928	1879	1879	1879	1879	100
468	20240806	123300	760214028	1879	1877	1879	1877	36
469	20240806	123200	760146447	1877	1877	1877	1877	6
470	20240806	123100	760135185	1875	1862	1875	1861	687
471	20240806	123000	758848439	1876	1875	1876	1875	2505
472	20240806	122900	754149109	1876	1876	1876	1876	5
473	20240806	122800	754139729	1861	1876	1877	1861	3098
474	20240806	122700	748374257	1877	1876	1877	1876	1728
475	20240806	122600	745131627	1876	1876	1876	1876	4
476	20240806	122500	745124123	1876	1876	1876	1876	20
477	20240806	122400	745086603	1876	1875	1877	1854	1500
478	20240806	122300	742293507	1875	1875	1877	1875	10897
479	20240806	122200	721858332	1875	1874	1875	1873	1331
480	20240806	122100	719364909	1873	1873	1873	1873	1
481	20240806	122000	719363036	1872	1869	1872	1869	4
482	20240806	121900	719355554	1868	1868	1868	1868	0
483	20240806	121800	719355554	1868	1866	1868	1866	3
484	20240806	121700	719349953	1866	1865	1875	1865	2239
485	20240806	121600	715156905	1865	1865	1865	1865	1
486	20240806	121500	715155040	1870	1861	1870	1861	1058
487	20240806	121400	713185922	1870	1871	1871	1870	1146
488	20240806	121300	711042497	1873	1872	1873	1872	75
489	20240806	121200	710902094	1873	1865	1873	1865	1037
490	20240806	121100	708967881	1874	1874	1874	1874	0
491	20240806	121000	708967881	1874	1874	1874	1874	0
492	20240806	120900	708967881	1874	1870	1874	1861	3019
493	20240806	120800	703337131	1874	1867	1874	1867	1753
494	20240806	120700	700063119	1867	1868	1868	1867	512
495	20240806	120600	699107206	1868	1868	1868	1868	1003
496	20240806	120500	697233602	1868	1861	1868	1861	123
497	20240806	120400	697004692	1861	1861	1861	1861	0
498	20240806	120300	697004692	1861	1861	1861	1861	1000
499	20240806	120200	695143692	1868	1868	1868	1868	16
500	20240806	120100	695113804	1868	1864	1868	1864	6
501	20240806	120000	695102600	1870	1862	1870	1861	1222
502	20240806	115900	692828319	1874	1874	1874	1874	0
503	20240806	115800	692828319	1874	1874	1874	1874	1
504	20240806	115700	692826445	1874	1874	1874	1874	1
505	20240806	115600	692824571	1861	1861	1861	1861	740
506	20240806	115500	691447431	1860	1861	1861	1860	510
507	20240806	115400	690498471	1875	1875	1875	1875	202
508	20240806	115300	690119721	1875	1875	1875	1875	50
509	20240806	115200	690025971	1876	1862	1876	1861	814
510	20240806	115100	688510957	1861	1861	1861	1861	20
511	20240806	115000	688473737	1865	1865	1865	1865	200
512	20240806	114900	688100737	1865	1865	1865	1865	610
513	20240806	114800	686963087	1876	1876	1876	1876	1
514	20240806	114700	686961211	1865	1873	1877	1865	350
515	20240806	114600	686308421	1865	1865	1865	1865	0
516	20240806	114500	686308421	1865	1865	1865	1865	272
517	20240806	114400	685801141	1878	1878	1878	1878	0
518	20240806	114300	685801141	1878	1865	1879	1865	571
519	20240806	114200	684729931	1865	1862	1865	1862	9
520	20240806	114100	684713150	1861	1859	1861	1859	612
521	20240806	114000	683574334	1855	1855	1855	1855	1
522	20240806	113900	683572479	1854	1854	1854	1854	0
523	20240806	113800	683572479	1854	1858	1858	1854	449
524	20240806	113700	682739637	1853	1853	1853	1853	0
525	20240806	113600	682739637	1853	1858	1858	1853	16
526	20240806	113500	682709984	1858	1854	1858	1854	25
527	20240806	113400	682663548	1853	1853	1853	1853	0
528	20240806	113300	682663548	1853	1853	1853	1853	0
529	20240806	113200	682663548	1853	1853	1853	1853	0
530	20240806	113100	682663548	1853	1850	1853	1850	4018
531	20240806	113000	675219386	1850	1850	1850	1850	1165
532	20240806	112900	673064136	1851	1846	1851	1846	4832
533	20240806	112800	664123320	1845	1844	1845	1844	11
534	20240806	112700	664103035	1844	1844	1844	1844	270
535	20240806	112600	663605155	1844	1843	1844	1843	713
536	20240806	112500	662290683	1843	1844	1844	1843	60
537	20240806	112400	662180053	1843	1843	1843	1843	0
538	20240806	112300	662180053	1843	1843	1843	1843	205
539	20240806	112200	661802238	1843	1843	1843	1843	31
540	20240806	112100	661745105	1843	1844	1844	1843	25
541	20240806	112000	661699012	1844	1844	1844	1844	0
542	20240806	111900	661699012	1844	1844	1844	1844	0
543	20240806	111800	661699012	1844	1844	1844	1844	119
544	20240806	111700	661479576	1844	1843	1844	1835	869
545	20240806	111600	659877466	1843	1843	1843	1843	309
546	20240806	111500	659307979	1843	1843	1843	1843	2
547	20240806	111400	659304293	1833	1833	1833	1833	0
548	20240806	111300	659304293	1833	1833	1833	1833	0
549	20240806	111200	659304293	1833	1833	1833	1833	0
550	20240806	111100	659304293	1833	1833	1833	1833	100
551	20240806	111000	659120993	1833	1830	1833	1830	950
552	20240806	110900	657379943	1833	1833	1833	1833	314
553	20240806	110800	656804381	1834	1841	1841	1834	164
554	20240806	110700	656503301	1843	1843	1843	1843	0
555	20240806	110600	656503301	1843	1844	1844	1843	59
556	20240806	110500	656394515	1844	1849	1849	1844	230
557	20240806	110400	655969250	1850	1850	1850	1850	100
558	20240806	110300	655784250	1849	1846	1849	1846	774
559	20240806	110200	654354508	1847	1847	1847	1847	0
560	20240806	110100	654354508	1847	1848	1848	1847	53
561	20240806	110000	654256613	1847	1845	1847	1845	452
562	20240806	105900	653421869	1847	1847	1847	1847	100
563	20240806	105800	653237169	1847	1847	1847	1847	250
564	20240806	105700	652775419	1842	1841	1842	1841	202
565	20240806	105600	652403452	1841	1840	1842	1839	2278
566	20240806	105500	648210204	1842	1842	1842	1842	6
567	20240806	105400	648199152	1844	1845	1845	1844	119
568	20240806	105300	647979661	1842	1851	1851	1842	194
569	20240806	105200	647621257	1852	1858	1858	1852	150
570	20240806	105100	647342857	1870	1870	1870	1870	1
571	20240806	105000	647340987	1851	1852	1852	1851	8417
572	20240806	104900	631759977	1852	1880	1880	1852	2133
573	20240806	104800	627750015	1880	1841	1880	1841	6215
574	20240806	104700	616128857	1840	1840	1840	1840	8
575	20240806	104600	616114137	1832	1840	1840	1832	404
576	20240806	104500	615373815	1839	1840	1840	1834	65
577	20240806	104400	615254334	1840	1819	1840	1819	26014
578	20240806	104300	567884958	1815	1817	1817	1815	883
579	20240806	104200	566281163	1820	1830	1832	1820	4527
580	20240806	104100	558032205	1825	1832	1832	1825	4024
581	20240806	104000	550670204	1833	1835	1835	1833	4001
582	20240806	103900	543331713	1837	1840	1840	1835	997
583	20240806	103800	541499478	1840	1841	1841	1840	15
584	20240806	103700	541471868	1841	1841	1841	1840	1114
585	20240806	103600	539420996	1841	1841	1841	1841	1374
586	20240806	103500	536891462	1841	1841	1841	1841	509
587	20240806	103400	535954393	1841	1850	1850	1841	155
588	20240806	103300	535668948	1841	1844	1844	1841	1508
589	20240806	103200	532890899	1850	1850	1850	1844	216
590	20240806	103100	532492319	1858	1858	1858	1858	0
591	20240806	103000	532492319	1858	1860	1860	1858	3902
592	20240806	102900	525241654	1861	1861	1861	1861	610
593	20240806	102800	524106444	1868	1868	1868	1868	342
594	20240806	102700	523467588	1860	1860	1860	1860	0
595	20240806	102600	523467588	1860	1860	1860	1860	1
596	20240806	102500	523465728	1860	1862	1862	1860	790
597	20240806	102400	521995894	1850	1862	1862	1850	687
598	20240806	102300	520721848	1867	1867	1867	1866	53
599	20240806	102200	520622924	1867	1867	1867	1867	100
600	20240806	102100	520436224	1867	1869	1869	1867	144
601	20240806	102000	520167250	1868	1857	1868	1857	2601
602	20240806	101900	515325354	1857	1870	1870	1844	11026
603	20240806	101800	494814402	1871	1874	1874	1871	461
604	20240806	101700	493951685	1875	1877	1877	1875	895
605	20240806	101600	492273244	1877	1878	1878	1876	974
606	20240806	101500	490444932	1879	1887	1887	1879	260
607	20240806	101400	489956015	1887	1881	1887	1880	652
608	20240806	101300	488729598	1880	1880	1880	1880	3
609	20240806	101200	488723958	1881	1881	1882	1881	1577
610	20240806	101100	485757615	1888	1891	1891	1888	2028
611	20240806	101000	481928319	1891	1903	1908	1890	215
612	20240806	100900	481521264	1908	1888	1908	1888	243
613	20240806	100800	481058480	1888	1902	1912	1888	3343
614	20240806	100700	474727724	1927	1927	1927	1926	785
615	20240806	100600	473215259	1927	1949	1949	1908	2909
616	20240806	100500	467627818	1916	1887	1950	1887	16578
617	20240806	100400	435994760	1879	1883	1888	1879	3539
618	20240806	100300	429325984	1883	1878	1883	1878	579
619	20240806	100200	428235749	1880	1879	1880	1878	3721
620	20240806	100100	421242433	1878	1879	1879	1878	109
621	20240806	100000	421037727	1879	1880	1880	1879	860
622	20240806	095900	419420929	1880	1880	1880	1880	114
623	20240806	095800	419206609	1880	1880	1880	1876	532
624	20240806	095700	418207717	1880	1880	1880	1876	690
625	20240806	095600	416910621	1879	1875	1879	1875	4441
626	20240806	095500	408571510	1879	1877	1879	1877	2548
627	20240806	095400	403787312	1877	1867	1877	1867	260
628	20240806	095300	403300549	1867	1867	1870	1867	207
629	20240806	095200	402914000	1879	1864	1879	1863	9454
630	20240806	095100	385188904	1863	1862	1863	1860	1270
631	20240806	095000	382825898	1860	1866	1866	1860	926
632	20240806	094900	381098882	1866	1864	1870	1859	10817
633	20240806	094800	360903209	1860	1855	1863	1855	7539
634	20240806	094700	346881309	1858	1856	1858	1854	1491
635	20240806	094600	344113823	1856	1858	1859	1843	8354
636	20240806	094500	328598350	1857	1836	1857	1836	10491
637	20240806	094400	309158099	1836	1834	1836	1834	749
638	20240806	094300	307784111	1834	1834	1834	1834	0
639	20240806	094200	307784111	1834	1847	1847	1832	268
640	20240806	094100	307292954	1832	1832	1832	1832	1224
641	20240806	094000	305050586	1834	1834	1848	1834	1713
642	20240806	093900	301908930	1832	1832	1832	1832	131
643	20240806	093800	301668938	1831	1831	1831	1831	49
644	20240806	093700	301579219	1829	1855	1855	1829	9161
645	20240806	093600	284680939	1855	1850	1855	1850	612
646	20240806	093500	283547664	1850	1855	1855	1850	15
647	20240806	093400	283519864	1855	1849	1855	1849	7142
648	20240806	093300	270292513	1850	1849	1850	1849	103
649	20240806	093200	270102063	1849	1849	1849	1846	3556
650	20240806	093100	263535347	1849	1846	1849	1846	2122
651	20240806	093000	259615603	1846	1837	1849	1837	17337
652	20240806	092900	227668698	1833	1837	1837	1833	426
653	20240806	092800	226887828	1837	1833	1838	1833	5529
654	20240806	092700	216740508	1833	1835	1835	1833	1075
655	20240806	092600	214768031	1832	1833	1833	1832	58
656	20240806	092500	214661728	1833	1833	1835	1833	613
657	20240806	092400	213537999	1834	1832	1834	1832	1473
658	20240806	092300	210837133	1829	1826	1831	1826	4666
659	20240806	092200	202305387	1826	1827	1829	1824	5983
660	20240806	092100	191369208	1828	1826	1828	1826	2941
661	20240806	092000	185997832	1825	1823	1825	1823	642
662	20240806	091900	184826186	1817	1817	1819	1817	455
663	20240806	091800	183999425	1817	1828	1828	1817	183
664	20240806	091700	183666891	1829	1828	1829	1818	2502
665	20240806	091600	179110599	1828	1828	1829	1828	4730
666	20240806	091500	170462297	1828	1829	1829	1816	1784
667	20240806	091400	167220819	1830	1829	1830	1816	20
668	20240806	091300	167184368	1831	1841	1841	1811	5779
669	20240806	091200	156685524	1846	1846	1846	1830	2008
670	20240806	091100	152984297	1801	1789	1850	1789	10273
671	20240806	091000	134430722	1780	1794	1794	1780	1631
672	20240806	090900	131519228	1794	1806	1806	1794	2019
673	20240806	090800	127887973	1806	1815	1822	1806	19942
674	20240806	090700	91709411	1814	1820	1837	1814	9287
675	20240806	090600	74847978	1824	1850	1850	1814	7994
676	20240806	090500	60252133	1850	1858	1858	1816	1612
677	20240806	090400	57266090	1858	1859	1859	1808	2709
678	20240806	090300	52275035	1859	1859	1859	1849	5574
679	20240806	090200	41918469	1859	1859	1859	1859	0
680	20240806	090100	41918469	1859	1790	1859	1790	473
681	20240806	090000	41048458	1787	1700	1787	1700	23338