KissMeData/312610/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	210600	86744342	1860	1860	1860	1860	748
3	20240805	210500	86744342	1860	1860	1860	1860	0
4	20240805	210400	86744342	1860	1860	1860	1860	0
5	20240805	210300	86744342	1860	1860	1860	1860	0
6	20240805	210200	86744342	1860	1860	1860	1860	0
7	20240805	210100	86744342	1860	1860	1860	1860	0
8	20240805	210000	86744342	1860	1860	1860	1860	0
9	20240805	205900	86744342	1860	1860	1860	1860	0
10	20240805	205800	86744342	1860	1860	1860	1860	0
11	20240805	205700	86744342	1860	1860	1860	1860	0
12	20240805	205600	86744342	1860	1860	1860	1860	0
13	20240805	205500	86744342	1860	1860	1860	1860	0
14	20240805	205400	86744342	1860	1860	1860	1860	0
15	20240805	205300	86744342	1860	1860	1860	1860	0
16	20240805	205200	86744342	1860	1860	1860	1860	0
17	20240805	205100	86744342	1860	1860	1860	1860	0
18	20240805	205000	86744342	1860	1860	1860	1860	0
19	20240805	204900	86744342	1860	1860	1860	1860	0
20	20240805	204800	86744342	1860	1860	1860	1860	0
21	20240805	204700	86744342	1860	1860	1860	1860	0
22	20240805	204600	86744342	1860	1860	1860	1860	0
23	20240805	204500	86744342	1860	1860	1860	1860	0
24	20240805	204400	86744342	1860	1860	1860	1860	0
25	20240805	204300	86744342	1860	1860	1860	1860	0
26	20240805	204200	86744342	1860	1860	1860	1860	0
27	20240805	204100	86744342	1860	1860	1860	1860	0
28	20240805	204000	86744342	1860	1860	1860	1860	0
29	20240805	203900	86744342	1860	1860	1860	1860	0
30	20240805	203800	86744342	1860	1860	1860	1860	0
31	20240805	203700	86744342	1860	1860	1860	1860	0
32	20240805	203600	86744342	1860	1860	1860	1860	748
33	20240805	203500	86744342	1860	1860	1860	1860	0
34	20240805	203400	86744342	1860	1860	1860	1860	0
35	20240805	203300	86744342	1860	1860	1860	1860	0
36	20240805	203200	86744342	1860	1860	1860	1860	0
37	20240805	203100	86744342	1860	1860	1860	1860	0
38	20240805	203000	86744342	1860	1860	1860	1860	0
39	20240805	202900	86744342	1860	1860	1860	1860	0
40	20240805	202800	86744342	1860	1860	1860	1860	0
41	20240805	202700	86744342	1860	1860	1860	1860	0
42	20240805	202600	86744342	1860	1860	1860	1860	0
43	20240805	202500	86744342	1860	1860	1860	1860	0
44	20240805	202400	86744342	1860	1860	1860	1860	0
45	20240805	202300	86744342	1860	1860	1860	1860	0
46	20240805	202200	86744342	1860	1860	1860	1860	0
47	20240805	202100	86744342	1860	1860	1860	1860	0
48	20240805	202000	86744342	1860	1860	1860	1860	0
49	20240805	201900	86744342	1860	1860	1860	1860	0
50	20240805	201800	86744342	1860	1860	1860	1860	0
51	20240805	201700	86744342	1860	1860	1860	1860	0
52	20240805	201600	86744342	1860	1860	1860	1860	0
53	20240805	201500	86744342	1860	1860	1860	1860	0
54	20240805	201400	86744342	1860	1860	1860	1860	0
55	20240805	201300	86744342	1860	1860	1860	1860	0
56	20240805	201200	86744342	1860	1860	1860	1860	0
57	20240805	201100	86744342	1860	1860	1860	1860	0
58	20240805	201000	86744342	1860	1860	1860	1860	0
59	20240805	200900	86744342	1860	1860	1860	1860	0
60	20240805	200800	86744342	1860	1860	1860	1860	0
61	20240805	200700	86744342	1860	1860	1860	1860	0
62	20240805	200600	86744342	1860	1860	1860	1860	748
63	20240805	200500	86744342	1860	1860	1860	1860	0
64	20240805	200400	86744342	1860	1860	1860	1860	0
65	20240805	200300	86744342	1860	1860	1860	1860	0
66	20240805	200200	86744342	1860	1860	1860	1860	0
67	20240805	200100	86744342	1860	1860	1860	1860	0
68	20240805	200000	86744342	1860	1860	1860	1860	0
69	20240805	195900	86744342	1860	1860	1860	1860	0
70	20240805	195800	86744342	1860	1860	1860	1860	0
71	20240805	195700	86744342	1860	1860	1860	1860	0
72	20240805	195600	86744342	1860	1860	1860	1860	0
73	20240805	195500	86744342	1860	1860	1860	1860	0
74	20240805	195400	86744342	1860	1860	1860	1860	0
75	20240805	195300	86744342	1860	1860	1860	1860	0
76	20240805	195200	86744342	1860	1860	1860	1860	0
77	20240805	195100	86744342	1860	1860	1860	1860	0
78	20240805	195000	86744342	1860	1860	1860	1860	0
79	20240805	194900	86744342	1860	1860	1860	1860	0
80	20240805	194800	86744342	1860	1860	1860	1860	0
81	20240805	194700	86744342	1860	1860	1860	1860	0
82	20240805	194600	86744342	1860	1860	1860	1860	0
83	20240805	194500	86744342	1860	1860	1860	1860	0
84	20240805	194400	86744342	1860	1860	1860	1860	0
85	20240805	194300	86744342	1860	1860	1860	1860	0
86	20240805	194200	86744342	1860	1860	1860	1860	0
87	20240805	194100	86744342	1860	1860	1860	1860	0
88	20240805	194000	86744342	1860	1860	1860	1860	0
89	20240805	193900	86744342	1860	1860	1860	1860	0
90	20240805	193800	86744342	1860	1860	1860	1860	0
91	20240805	193700	86744342	1860	1860	1860	1860	0
92	20240805	193600	86744342	1860	1860	1860	1860	748
93	20240805	193500	86744342	1860	1860	1860	1860	0
94	20240805	193400	86744342	1860	1860	1860	1860	0
95	20240805	193300	86744342	1860	1860	1860	1860	0
96	20240805	193200	86744342	1860	1860	1860	1860	0
97	20240805	193100	86744342	1860	1860	1860	1860	0
98	20240805	193000	86744342	1860	1860	1860	1860	0
99	20240805	192900	86744342	1860	1860	1860	1860	0
100	20240805	192800	86744342	1860	1860	1860	1860	0
101	20240805	192700	86744342	1860	1860	1860	1860	0
102	20240805	192600	86744342	1860	1860	1860	1860	0
103	20240805	192500	86744342	1860	1860	1860	1860	0
104	20240805	192400	86744342	1860	1860	1860	1860	0
105	20240805	192300	86744342	1860	1860	1860	1860	0
106	20240805	192200	86744342	1860	1860	1860	1860	0
107	20240805	192100	86744342	1860	1860	1860	1860	0
108	20240805	192000	86744342	1860	1860	1860	1860	0
109	20240805	191900	86744342	1860	1860	1860	1860	0
110	20240805	191800	86744342	1860	1860	1860	1860	0
111	20240805	191700	86744342	1860	1860	1860	1860	0
112	20240805	191600	86744342	1860	1860	1860	1860	0
113	20240805	191500	86744342	1860	1860	1860	1860	0
114	20240805	191400	86744342	1860	1860	1860	1860	0
115	20240805	191300	86744342	1860	1860	1860	1860	0
116	20240805	191200	86744342	1860	1860	1860	1860	0
117	20240805	191100	86744342	1860	1860	1860	1860	0
118	20240805	191000	86744342	1860	1860	1860	1860	0
119	20240805	190900	86744342	1860	1860	1860	1860	0
120	20240805	190800	86744342	1860	1860	1860	1860	0
121	20240805	190700	86744342	1860	1860	1860	1860	0
122	20240805	190600	86744342	1860	1860	1860	1860	748
123	20240805	190500	86744342	1860	1860	1860	1860	0
124	20240805	190400	86744342	1860	1860	1860	1860	0
125	20240805	190300	86744342	1860	1860	1860	1860	0
126	20240805	190200	86744342	1860	1860	1860	1860	0
127	20240805	190100	86744342	1860	1860	1860	1860	0
128	20240805	190000	86744342	1860	1860	1860	1860	0
129	20240805	185900	86744342	1860	1860	1860	1860	0
130	20240805	185800	86744342	1860	1860	1860	1860	0
131	20240805	185700	86744342	1860	1860	1860	1860	0
132	20240805	185600	86744342	1860	1860	1860	1860	0
133	20240805	185500	86744342	1860	1860	1860	1860	0
134	20240805	185400	86744342	1860	1860	1860	1860	0
135	20240805	185300	86744342	1860	1860	1860	1860	0
136	20240805	185200	86744342	1860	1860	1860	1860	0
137	20240805	185100	86744342	1860	1860	1860	1860	0
138	20240805	185000	86744342	1860	1860	1860	1860	0
139	20240805	184900	86744342	1860	1860	1860	1860	0
140	20240805	184800	86744342	1860	1860	1860	1860	0
141	20240805	184700	86744342	1860	1860	1860	1860	0
142	20240805	184600	86744342	1860	1860	1860	1860	0
143	20240805	184500	86744342	1860	1860	1860	1860	0
144	20240805	184400	86744342	1860	1860	1860	1860	0
145	20240805	184300	86744342	1860	1860	1860	1860	0
146	20240805	184200	86744342	1860	1860	1860	1860	0
147	20240805	184100	86744342	1860	1860	1860	1860	0
148	20240805	184000	86744342	1860	1860	1860	1860	0
149	20240805	183900	86744342	1860	1860	1860	1860	0
150	20240805	183800	86744342	1860	1860	1860	1860	0
151	20240805	183700	86744342	1860	1860	1860	1860	0
152	20240805	183600	86744342	1860	1860	1860	1860	748
153	20240805	183500	86744342	1860	1860	1860	1860	0
154	20240805	183400	86744342	1860	1860	1860	1860	0
155	20240805	183300	86744342	1860	1860	1860	1860	0
156	20240805	183200	86744342	1860	1860	1860	1860	0
157	20240805	183100	86744342	1860	1860	1860	1860	0
158	20240805	183000	86744342	1860	1860	1860	1860	0
159	20240805	182900	86744342	1860	1860	1860	1860	0
160	20240805	182800	86744342	1860	1860	1860	1860	0
161	20240805	182700	86744342	1860	1860	1860	1860	0
162	20240805	182600	86744342	1860	1860	1860	1860	0
163	20240805	182500	86744342	1860	1860	1860	1860	0
164	20240805	182400	86744342	1860	1860	1860	1860	0
165	20240805	182300	86744342	1860	1860	1860	1860	0
166	20240805	182200	86744342	1860	1860	1860	1860	0
167	20240805	182100	86744342	1860	1860	1860	1860	0
168	20240805	182000	86744342	1860	1860	1860	1860	0
169	20240805	181900	86744342	1860	1860	1860	1860	0
170	20240805	181800	86744342	1860	1860	1860	1860	0
171	20240805	181700	86744342	1860	1860	1860	1860	0
172	20240805	181600	86744342	1860	1860	1860	1860	0
173	20240805	181500	86744342	1860	1860	1860	1860	0
174	20240805	181400	86744342	1860	1860	1860	1860	0
175	20240805	181300	86744342	1860	1860	1860	1860	0
176	20240805	181200	86744342	1860	1860	1860	1860	0
177	20240805	181100	86744342	1860	1860	1860	1860	0
178	20240805	181000	86744342	1860	1860	1860	1860	0
179	20240805	180900	86744342	1860	1860	1860	1860	0
180	20240805	180800	86744342	1860	1860	1860	1860	0
181	20240805	180700	86744342	1860	1860	1860	1860	0
182	20240805	180600	86744342	1860	1860	1860	1860	748
183	20240805	180500	86744342	1860	1860	1860	1860	0
184	20240805	180400	86744342	1860	1860	1860	1860	0
185	20240805	180300	86744342	1860	1860	1860	1860	0
186	20240805	180200	86744342	1860	1860	1860	1860	0
187	20240805	180100	86744342	1860	1860	1860	1860	0
188	20240805	180000	86744342	1860	1860	1860	1860	0
189	20240805	175900	86744342	1860	1860	1860	1860	0
190	20240805	175800	86744342	1860	1860	1860	1860	0
191	20240805	175700	86744342	1860	1860	1860	1860	0
192	20240805	175600	86744342	1860	1860	1860	1860	0
193	20240805	175500	86744342	1860	1860	1860	1860	0
194	20240805	175400	86744342	1860	1860	1860	1860	0
195	20240805	175300	86744342	1860	1860	1860	1860	0
196	20240805	175200	86744342	1860	1860	1860	1860	0
197	20240805	175100	86744342	1860	1860	1860	1860	0
198	20240805	175000	86744342	1860	1860	1860	1860	0
199	20240805	174900	86744342	1860	1860	1860	1860	0
200	20240805	174800	86744342	1860	1860	1860	1860	0
201	20240805	174700	86744342	1860	1860	1860	1860	0
202	20240805	174600	86744342	1860	1860	1860	1860	0
203	20240805	174500	86744342	1860	1860	1860	1860	0
204	20240805	174400	86744342	1860	1860	1860	1860	0
205	20240805	174300	86744342	1860	1860	1860	1860	0
206	20240805	174200	86744342	1860	1860	1860	1860	0
207	20240805	174100	86744342	1860	1860	1860	1860	0
208	20240805	174000	86744342	1860	1860	1860	1860	0
209	20240805	173900	86744342	1860	1860	1860	1860	0
210	20240805	173800	86744342	1860	1860	1860	1860	0
211	20240805	173700	86744342	1860	1860	1860	1860	0
212	20240805	173600	86744342	1860	1860	1860	1860	748
213	20240805	173500	86744342	1860	1860	1860	1860	0
214	20240805	173400	86744342	1860	1860	1860	1860	0
215	20240805	173300	86744342	1860	1860	1860	1860	0
216	20240805	173200	86744342	1860	1860	1860	1860	0
217	20240805	173100	86744342	1860	1860	1860	1860	0
218	20240805	173000	86744342	1860	1860	1860	1860	0
219	20240805	172900	86744342	1860	1860	1860	1860	0
220	20240805	172800	86744342	1860	1860	1860	1860	0
221	20240805	172700	86744342	1860	1860	1860	1860	0
222	20240805	172600	86744342	1860	1860	1860	1860	0
223	20240805	172500	86744342	1860	1860	1860	1860	0
224	20240805	172400	86744342	1860	1860	1860	1860	0
225	20240805	172300	86744342	1860	1860	1860	1860	0
226	20240805	172200	86744342	1860	1860	1860	1860	0
227	20240805	172100	86744342	1860	1860	1860	1860	0
228	20240805	172000	86744342	1860	1860	1860	1860	0
229	20240805	171900	86744342	1860	1860	1860	1860	0
230	20240805	171800	86744342	1860	1860	1860	1860	0
231	20240805	171700	86744342	1860	1860	1860	1860	0
232	20240805	171600	86744342	1860	1860	1860	1860	0
233	20240805	171500	86744342	1860	1860	1860	1860	0
234	20240805	171400	86744342	1860	1860	1860	1860	0
235	20240805	171300	86744342	1860	1860	1860	1860	0
236	20240805	171200	86744342	1860	1860	1860	1860	0
237	20240805	171100	86744342	1860	1860	1860	1860	0
238	20240805	171000	86744342	1860	1860	1860	1860	0
239	20240805	170900	86744342	1860	1860	1860	1860	0
240	20240805	170800	86744342	1860	1860	1860	1860	0
241	20240805	170700	86744342	1860	1860	1860	1860	0
242	20240805	170600	86744342	1860	1860	1860	1860	748
243	20240805	170500	86744342	1860	1860	1860	1860	0
244	20240805	170400	86744342	1860	1860	1860	1860	0
245	20240805	170300	86744342	1860	1860	1860	1860	0
246	20240805	170200	86744342	1860	1860	1860	1860	0
247	20240805	170100	86744342	1860	1860	1860	1860	0
248	20240805	170000	86744342	1860	1860	1860	1860	0
249	20240805	165900	86744342	1860	1860	1860	1860	0
250	20240805	165800	86744342	1860	1860	1860	1860	0
251	20240805	165700	86744342	1860	1860	1860	1860	0
252	20240805	165600	86744342	1860	1860	1860	1860	0
253	20240805	165500	86744342	1860	1860	1860	1860	0
254	20240805	165400	86744342	1860	1860	1860	1860	0
255	20240805	165300	86744342	1860	1860	1860	1860	0
256	20240805	165200	86744342	1860	1860	1860	1860	0
257	20240805	165100	86744342	1860	1860	1860	1860	0
258	20240805	165000	86744342	1860	1860	1860	1860	0
259	20240805	164900	86744342	1860	1860	1860	1860	0
260	20240805	164800	86744342	1860	1860	1860	1860	0
261	20240805	164700	86744342	1860	1860	1860	1860	0
262	20240805	164600	86744342	1860	1860	1860	1860	0
263	20240805	164500	86744342	1860	1860	1860	1860	0
264	20240805	164400	86744342	1860	1860	1860	1860	0
265	20240805	164300	86744342	1860	1860	1860	1860	0
266	20240805	164200	86744342	1860	1860	1860	1860	0
267	20240805	164100	86744342	1860	1860	1860	1860	0
268	20240805	164000	86744342	1860	1860	1860	1860	0
269	20240805	163900	86744342	1860	1860	1860	1860	0
270	20240805	163800	86744342	1860	1860	1860	1860	0
271	20240805	163700	86744342	1860	1860	1860	1860	0
272	20240805	163600	86744342	1860	1860	1860	1860	748
273	20240805	163500	86744342	1860	1860	1860	1860	0
274	20240805	163400	86744342	1860	1860	1860	1860	0
275	20240805	163300	86744342	1860	1860	1860	1860	0
276	20240805	163200	86744342	1860	1860	1860	1860	0
277	20240805	163100	86744342	1860	1860	1860	1860	0
278	20240805	163000	86744342	1860	1860	1860	1860	0
279	20240805	162900	86744342	1860	1860	1860	1860	0
280	20240805	162800	86744342	1860	1860	1860	1860	0
281	20240805	162700	86744342	1860	1860	1860	1860	0
282	20240805	162600	86744342	1860	1860	1860	1860	0
283	20240805	162500	86744342	1860	1860	1860	1860	0
284	20240805	162400	86744342	1860	1860	1860	1860	0
285	20240805	162300	86744342	1860	1860	1860	1860	0
286	20240805	162200	86744342	1860	1860	1860	1860	0
287	20240805	162100	86744342	1860	1860	1860	1860	0
288	20240805	162000	86744342	1860	1860	1860	1860	0
289	20240805	161900	86744342	1860	1860	1860	1860	0
290	20240805	161800	86744342	1860	1860	1860	1860	0
291	20240805	161700	86744342	1860	1860	1860	1860	0
292	20240805	161600	86744342	1860	1860	1860	1860	0
293	20240805	161500	86744342	1860	1860	1860	1860	0
294	20240805	161400	86744342	1860	1860	1860	1860	0
295	20240805	161300	86744342	1860	1860	1860	1860	0
296	20240805	161200	86744342	1860	1860	1860	1860	0
297	20240805	161100	86744342	1860	1860	1860	1860	0
298	20240805	161000	86744342	1860	1860	1860	1860	0
299	20240805	160900	86744342	1860	1860	1860	1860	0
300	20240805	160800	86744342	1860	1860	1860	1860	0
301	20240805	160700	86744342	1860	1860	1860	1860	0
302	20240805	160600	86744342	1860	1860	1860	1860	748
303	20240805	160500	86744342	1860	1860	1860	1860	0
304	20240805	160400	86744342	1860	1860	1860	1860	0
305	20240805	160300	86744342	1860	1860	1860	1860	0
306	20240805	160200	86744342	1860	1860	1860	1860	0
307	20240805	160100	86744342	1860	1860	1860	1860	0
308	20240805	160000	86744342	1860	1860	1860	1860	0
309	20240805	155900	86744342	1860	1860	1860	1860	0
310	20240805	155800	86744342	1860	1860	1860	1860	0
311	20240805	155700	86744342	1860	1860	1860	1860	0
312	20240805	155600	86744342	1860	1860	1860	1860	0
313	20240805	155500	86744342	1860	1860	1860	1860	0
314	20240805	155400	86744342	1860	1860	1860	1860	0
315	20240805	155300	86744342	1860	1860	1860	1860	0
316	20240805	155200	86744342	1860	1860	1860	1860	0
317	20240805	155100	86744342	1860	1860	1860	1860	0
318	20240805	155000	86744342	1860	1860	1860	1860	0
319	20240805	154900	86744342	1860	1860	1860	1860	0
320	20240805	154800	86744342	1860	1860	1860	1860	0
321	20240805	154700	86744342	1860	1860	1860	1860	0
322	20240805	154600	86744342	1860	1860	1860	1860	0
323	20240805	154500	86744342	1860	1860	1860	1860	0
324	20240805	154400	86744342	1860	1860	1860	1860	0
325	20240805	154300	86744342	1860	1860	1860	1860	0
326	20240805	154200	86744342	1860	1860	1860	1860	0
327	20240805	154100	86744342	1860	1860	1860	1860	0
328	20240805	154000	86744342	1860	1860	1860	1860	0
329	20240805	153900	86744342	1860	1860	1860	1860	0
330	20240805	153800	86744342	1860	1860	1860	1860	0
331	20240805	153700	86744342	1860	1860	1860	1860	0
332	20240805	153600	86744342	1860	1860	1860	1860	748
333	20240805	153500	86744342	1860	1860	1860	1860	0
334	20240805	153400	86744342	1860	1860	1860	1860	0
335	20240805	153300	86744342	1860	1860	1860	1860	0
336	20240805	153200	86744342	1860	1860	1860	1860	0
337	20240805	153100	86744342	1860	1860	1860	1860	0
338	20240805	153000	86744342	1860	1860	1860	1860	748
339	20240805	152900	85353062	1860	1860	1860	1860	0
340	20240805	152800	85353062	1860	1860	1860	1860	0
341	20240805	152700	85353062	1860	1860	1860	1860	0
342	20240805	152600	85353062	1860	1860	1860	1860	0
343	20240805	152500	85353062	1860	1860	1860	1860	0
344	20240805	152400	85353062	1860	1860	1860	1860	0
345	20240805	152300	85353062	1860	1860	1860	1860	0
346	20240805	152200	85353062	1860	1860	1860	1860	0
347	20240805	152100	85353062	1860	1860	1860	1860	0
348	20240805	152000	85353062	1860	1860	1860	1860	0
349	20240805	151900	85353062	1860	1780	1860	1780	412
350	20240805	151800	84592858	1845	1844	1845	1844	10
351	20240805	151700	84574411	1849	1849	1849	1849	0
352	20240805	151600	84574411	1849	1780	1849	1775	550
353	20240805	151500	83593147	1780	1824	1859	1780	1001
354	20240805	151400	81788592	1859	1820	1859	1820	58
355	20240805	151300	81682183	1850	1818	1850	1818	532
356	20240805	151200	80712543	1819	1819	1850	1818	197
357	20240805	151100	80354272	1850	1845	1850	1845	28
358	20240805	151000	80302607	1845	1819	1845	1818	2403
359	20240805	150900	75932930	1818	1839	1839	1818	1814
360	20240805	150800	72635057	1838	1838	1838	1838	1
361	20240805	150700	72633219	1838	1838	1838	1838	0
362	20240805	150600	72633219	1838	1838	1838	1838	0
363	20240805	150500	72633219	1838	1835	1838	1835	7000
364	20240805	150400	59785513	1838	1838	1838	1838	0
365	20240805	150300	59785513	1838	1838	1838	1838	0
366	20240805	150200	59785513	1838	1838	1838	1838	0
367	20240805	150100	59785513	1838	1838	1838	1838	0
368	20240805	150000	59785513	1838	1838	1838	1838	0
369	20240805	145900	59785513	1838	1838	1838	1838	0
370	20240805	145800	59785513	1838	1838	1838	1838	0
371	20240805	145700	59785513	1838	1838	1838	1838	0
372	20240805	145600	59785513	1838	1838	1838	1838	0
373	20240805	145500	59785513	1838	1838	1838	1838	0
374	20240805	145400	59785513	1838	1838	1838	1838	0
375	20240805	145300	59785513	1838	1838	1838	1838	0
376	20240805	145200	59785513	1838	1801	1838	1801	3
377	20240805	145100	59780037	1839	1839	1839	1839	2
378	20240805	145000	59776359	1835	1835	1835	1835	41
379	20240805	144900	59701124	1835	1830	1835	1830	2900
380	20240805	144800	54382812	1830	1827	1830	1827	2328
381	20240805	144700	50129541	1827	1827	1827	1827	0
382	20240805	144600	50129541	1827	1786	1827	1786	1156
383	20240805	144500	48028003	1827	1827	1827	1827	0
384	20240805	144400	48028003	1827	1827	1827	1827	0
385	20240805	144300	48028003	1827	1827	1827	1827	0
386	20240805	144200	48028003	1827	1827	1827	1827	0
387	20240805	144100	48028003	1827	1829	1829	1827	20
388	20240805	144000	47991461	1827	1825	1827	1825	3481
389	20240805	143900	41631828	1827	1827	1827	1827	0
390	20240805	143800	41631828	1827	1786	1827	1785	3502
391	20240805	143700	35380524	1827	1827	1827	1827	0
392	20240805	143600	35380524	1827	1827	1827	1827	0
393	20240805	143500	35380524	1827	1827	1827	1827	4
394	20240805	143400	35373216	1827	1827	1827	1827	1
395	20240805	143300	35371389	1785	1785	1785	1785	238
396	20240805	143200	34946559	1785	1801	1801	1785	200
397	20240805	143100	34589393	1829	1829	1829	1829	0
398	20240805	143000	34589393	1829	1829	1829	1829	7
399	20240805	142900	34576590	1829	1829	1829	1829	0
400	20240805	142800	34576590	1829	1829	1829	1829	10
401	20240805	142700	34558300	1829	1829	1829	1829	2
402	20240805	142600	34554642	1829	1802	1829	1802	7
403	20240805	142500	34542001	1801	1801	1801	1801	0
404	20240805	142400	34542001	1801	1801	1801	1801	0
405	20240805	142300	34542001	1801	1801	1801	1801	0
406	20240805	142200	34542001	1801	1801	1801	1801	0
407	20240805	142100	34542001	1801	1801	1801	1801	0
408	20240805	142000	34542001	1801	1801	1801	1801	0
409	20240805	141900	34542001	1801	1801	1801	1801	0
410	20240805	141800	34542001	1801	1801	1801	1801	0
411	20240805	141700	34542001	1801	1801	1801	1801	0
412	20240805	141600	34542001	1801	1801	1801	1801	0
413	20240805	141500	34542001	1801	1801	1801	1801	0
414	20240805	141400	34542001	1801	1801	1801	1801	0
415	20240805	141300	34542001	1801	1801	1801	1801	0
416	20240805	141200	34542001	1801	1801	1801	1801	0
417	20240805	141100	34542001	1801	1801	1801	1801	0
418	20240805	141000	34542001	1801	1801	1801	1801	0
419	20240805	140900	34542001	1801	1801	1801	1801	0
420	20240805	140800	34542001	1801	1801	1801	1801	0
421	20240805	140700	34542001	1801	1801	1801	1801	0
422	20240805	140600	34542001	1801	1801	1801	1801	0
423	20240805	140500	34542001	1801	1801	1801	1801	0
424	20240805	140400	34542001	1801	1801	1801	1801	0
425	20240805	140300	34542001	1801	1801	1801	1801	0
426	20240805	140200	34542001	1801	1801	1801	1801	0
427	20240805	140100	34542001	1801	1801	1801	1801	0
428	20240805	140000	34542001	1801	1801	1801	1801	0
429	20240805	135900	34542001	1801	1801	1801	1801	0
430	20240805	135800	34542001	1801	1801	1801	1801	0
431	20240805	135700	34542001	1801	1801	1801	1801	0
432	20240805	135600	34542001	1801	1801	1801	1801	0
433	20240805	135500	34542001	1801	1785	1801	1785	95
434	20240805	135400	34371482	1787	1791	1801	1787	102
435	20240805	135300	34188396	1801	1801	1801	1801	118
436	20240805	135200	33975878	1800	1830	1830	1800	508
437	20240805	135100	33061444	1835	1835	1835	1835	0
438	20240805	135000	33061444	1835	1835	1835	1835	0
439	20240805	134900	33061444	1835	1835	1835	1835	0
440	20240805	134800	33061444	1835	1835	1835	1835	0
441	20240805	134700	33061444	1835	1835	1835	1835	0
442	20240805	134600	33061444	1835	1835	1835	1835	0
443	20240805	134500	33061444	1835	1835	1835	1835	0
444	20240805	134400	33061444	1835	1835	1835	1835	0
445	20240805	134300	33061444	1835	1835	1835	1835	0
446	20240805	134200	33061444	1835	1835	1835	1835	0
447	20240805	134100	33061444	1835	1835	1835	1835	0
448	20240805	134000	33061444	1835	1835	1835	1835	0
449	20240805	133900	33061444	1835	1835	1835	1835	0
450	20240805	133800	33061444	1835	1835	1835	1835	0
451	20240805	133700	33061444	1835	1835	1835	1835	0
452	20240805	133600	33061444	1835	1835	1835	1835	0
453	20240805	133500	33061444	1835	1835	1835	1835	0
454	20240805	133400	33061444	1835	1835	1835	1835	0
455	20240805	133300	33061444	1835	1835	1835	1835	0
456	20240805	133200	33061444	1835	1835	1835	1835	0
457	20240805	133100	33061444	1835	1830	1835	1830	3
458	20240805	133000	33055949	1835	1835	1835	1835	0
459	20240805	132900	33055949	1835	1835	1835	1835	0
460	20240805	132800	33055949	1835	1835	1835	1835	0
461	20240805	132700	33055949	1835	1835	1835	1835	0
462	20240805	132600	33055949	1835	1835	1835	1835	0
463	20240805	132500	33055949	1835	1835	1835	1835	0
464	20240805	132400	33055949	1835	1835	1835	1835	0
465	20240805	132300	33055949	1835	1835	1835	1835	0
466	20240805	132200	33055949	1835	1835	1835	1835	0
467	20240805	132100	33055949	1835	1835	1835	1835	0
468	20240805	132000	33055949	1835	1835	1835	1835	0
469	20240805	131900	33055949	1835	1835	1835	1835	0
470	20240805	131800	33055949	1835	1835	1835	1835	0
471	20240805	131700	33055949	1835	1835	1835	1835	0
472	20240805	131600	33055949	1835	1835	1835	1835	0
473	20240805	131500	33055949	1835	1835	1835	1835	0
474	20240805	131400	33055949	1835	1835	1835	1835	0
475	20240805	131300	33055949	1835	1835	1835	1835	0
476	20240805	131200	33055949	1835	1835	1835	1835	0
477	20240805	131100	33055949	1835	1835	1835	1835	0
478	20240805	131000	33055949	1835	1835	1835	1835	0
479	20240805	130900	33055949	1835	1835	1835	1835	0
480	20240805	130800	33055949	1835	1835	1835	1835	0
481	20240805	130700	33055949	1835	1835	1835	1835	0
482	20240805	130600	33055949	1835	1835	1835	1835	0
483	20240805	130500	33055949	1835	1835	1835	1835	0
484	20240805	130400	33055949	1835	1835	1835	1835	0
485	20240805	130300	33055949	1835	1835	1835	1835	0
486	20240805	130200	33055949	1835	1835	1835	1835	0
487	20240805	130100	33055949	1835	1835	1835	1835	0
488	20240805	130000	33055949	1835	1835	1835	1835	0
489	20240805	125900	33055949	1835	1835	1835	1835	0
490	20240805	125800	33055949	1835	1835	1835	1835	0
491	20240805	125700	33055949	1835	1835	1835	1835	0
492	20240805	125600	33055949	1835	1835	1835	1835	0
493	20240805	125500	33055949	1835	1835	1835	1835	0
494	20240805	125400	33055949	1835	1835	1835	1835	1
495	20240805	125300	33054114	1834	1834	1834	1834	54
496	20240805	125200	32955078	1834	1834	1834	1834	0
497	20240805	125100	32955078	1834	1800	1834	1790	1037
498	20240805	125000	31095269	1834	1834	1834	1834	0
499	20240805	124900	31095269	1834	1834	1834	1834	0
500	20240805	124800	31095269	1834	1834	1834	1834	1
501	20240805	124700	31093435	1800	1800	1800	1800	100
502	20240805	124600	30913435	1838	1838	1838	1838	0
503	20240805	124500	30913435	1838	1838	1838	1838	0
504	20240805	124400	30913435	1838	1838	1838	1838	0
505	20240805	124300	30913435	1838	1838	1838	1838	0
506	20240805	124200	30913435	1838	1838	1838	1838	1
507	20240805	124100	30911597	1838	1838	1838	1838	0
508	20240805	124000	30911597	1838	1838	1838	1838	0
509	20240805	123900	30911597	1838	1838	1838	1838	0
510	20240805	123800	30911597	1838	1838	1838	1838	3
511	20240805	123700	30906083	1838	1838	1838	1838	4
512	20240805	123600	30898731	1800	1800	1800	1800	0
513	20240805	123500	30898731	1800	1800	1800	1800	0
514	20240805	123400	30898731	1800	1800	1800	1800	0
515	20240805	123300	30898731	1800	1800	1800	1800	0
516	20240805	123200	30898731	1800	1800	1800	1800	0
517	20240805	123100	30898731	1800	1800	1800	1800	4
518	20240805	123000	30891531	1838	1838	1838	1838	1
519	20240805	122900	30889693	1800	1800	1800	1800	0
520	20240805	122800	30889693	1800	1800	1800	1800	0
521	20240805	122700	30889693	1800	1801	1801	1800	103
522	20240805	122600	30704264	1839	1839	1839	1839	2
523	20240805	122500	30700586	1839	1830	1839	1830	2
524	20240805	122400	30696917	1840	1840	1840	1840	0
525	20240805	122300	30696917	1840	1840	1840	1840	0
526	20240805	122200	30696917	1840	1840	1840	1840	0
527	20240805	122100	30696917	1840	1840	1840	1840	0
528	20240805	122000	30696917	1840	1840	1840	1840	0
529	20240805	121900	30696917	1840	1840	1840	1840	0
530	20240805	121800	30696917	1840	1840	1840	1840	0
531	20240805	121700	30696917	1840	1840	1840	1840	0
532	20240805	121600	30696917	1840	1840	1840	1840	0
533	20240805	121500	30696917	1840	1840	1840	1840	0
534	20240805	121400	30696917	1840	1840	1840	1840	0
535	20240805	121300	30696917	1840	1840	1840	1840	0
536	20240805	121200	30696917	1840	1840	1840	1840	0
537	20240805	121100	30696917	1840	1840	1840	1840	0
538	20240805	121000	30696917	1840	1840	1840	1840	1
539	20240805	120900	30695077	1839	1839	1839	1839	196
540	20240805	120800	30334633	1839	1800	1839	1800	2300
541	20240805	120700	26120915	1800	1800	1800	1800	0
542	20240805	120600	26120915	1800	1800	1800	1800	0
543	20240805	120500	26120915	1800	1800	1800	1800	4
544	20240805	120400	26113715	1800	1800	1800	1800	0
545	20240805	120300	26113715	1800	1800	1800	1800	0
546	20240805	120200	26113715	1800	1800	1800	1800	0
547	20240805	120100	26113715	1800	1800	1800	1800	0
548	20240805	120000	26113715	1800	1800	1800	1800	0
549	20240805	115900	26113715	1800	1800	1800	1800	60
550	20240805	115800	26005715	1800	1800	1800	1800	0
551	20240805	115700	26005715	1800	1800	1800	1800	10
552	20240805	115600	25987715	1800	1800	1800	1800	0
553	20240805	115500	25987715	1800	1800	1800	1800	3
554	20240805	115400	25982315	1800	1800	1800	1800	0
555	20240805	115300	25982315	1800	1800	1800	1800	0
556	20240805	115200	25982315	1800	1800	1800	1800	38
557	20240805	115100	25913915	1800	1800	1800	1800	100
558	20240805	115000	25733915	1830	1830	1830	1830	1
559	20240805	114900	25732085	1800	1800	1800	1800	600
560	20240805	114800	24652085	1830	1830	1830	1830	0
561	20240805	114700	24652085	1830	1801	1830	1800	29
562	20240805	114600	24599840	1838	1838	1838	1838	0
563	20240805	114500	24599840	1838	1838	1838	1838	0
564	20240805	114400	24599840	1838	1838	1838	1838	0
565	20240805	114300	24599840	1838	1838	1838	1838	0
566	20240805	114200	24599840	1838	1838	1838	1838	0
567	20240805	114100	24599840	1838	1838	1838	1838	0
568	20240805	114000	24599840	1838	1838	1838	1838	1
569	20240805	113900	24598002	1801	1801	1801	1801	0
570	20240805	113800	24598002	1801	1801	1801	1801	0
571	20240805	113700	24598002	1801	1801	1801	1801	0
572	20240805	113600	24598002	1801	1801	1801	1801	0
573	20240805	113500	24598002	1801	1801	1801	1801	30
574	20240805	113400	24543972	1801	1801	1801	1801	1
575	20240805	113300	24542171	1839	1839	1839	1839	0
576	20240805	113200	24542171	1839	1839	1839	1839	0
577	20240805	113100	24542171	1839	1839	1839	1839	0
578	20240805	113000	24542171	1839	1839	1839	1839	188
579	20240805	112900	24196439	1839	1839	1839	1839	1
580	20240805	112800	24194600	1834	1834	1834	1834	0
581	20240805	112700	24194600	1834	1834	1834	1834	0
582	20240805	112600	24194600	1834	1834	1834	1834	0
583	20240805	112500	24194600	1834	1834	1834	1834	0
584	20240805	112400	24194600	1834	1834	1834	1834	0
585	20240805	112300	24194600	1834	1834	1834	1834	0
586	20240805	112200	24194600	1834	1834	1834	1834	0
587	20240805	112100	24194600	1834	1834	1834	1834	0
588	20240805	112000	24194600	1834	1834	1834	1834	0
589	20240805	111900	24194600	1834	1834	1834	1834	0
590	20240805	111800	24194600	1834	1834	1834	1834	0
591	20240805	111700	24194600	1834	1834	1834	1834	0
592	20240805	111600	24194600	1834	1834	1834	1834	0
593	20240805	111500	24194600	1834	1834	1834	1834	0
594	20240805	111400	24194600	1834	1834	1834	1834	0
595	20240805	111300	24194600	1834	1834	1834	1834	0
596	20240805	111200	24194600	1834	1834	1834	1834	0
597	20240805	111100	24194600	1834	1834	1834	1834	0
598	20240805	111000	24194600	1834	1834	1834	1834	48
599	20240805	110900	24106568	1834	1834	1834	1834	0
600	20240805	110800	24106568	1834	1799	1834	1799	8
601	20240805	110700	24092009	1834	1834	1834	1834	0
602	20240805	110600	24092009	1834	1834	1834	1834	0
603	20240805	110500	24092009	1834	1834	1834	1834	0
604	20240805	110400	24092009	1834	1834	1834	1834	0
605	20240805	110300	24092009	1834	1834	1834	1834	0
606	20240805	110200	24092009	1834	1834	1834	1834	0
607	20240805	110100	24092009	1834	1834	1834	1834	0
608	20240805	110000	24092009	1834	1834	1834	1834	0
609	20240805	105900	24092009	1834	1834	1834	1834	0
610	20240805	105800	24092009	1834	1832	1834	1832	500
611	20240805	105700	23175277	1833	1833	1833	1833	0
612	20240805	105600	23175277	1833	1833	1833	1833	0
613	20240805	105500	23175277	1833	1833	1833	1833	0
614	20240805	105400	23175277	1833	1833	1833	1833	0
615	20240805	105300	23175277	1833	1833	1833	1833	0
616	20240805	105200	23175277	1833	1833	1833	1833	0
617	20240805	105100	23175277	1833	1833	1833	1833	0
618	20240805	105000	23175277	1833	1833	1833	1833	0
619	20240805	104900	23175277	1833	1833	1833	1833	0
620	20240805	104800	23175277	1833	1833	1833	1833	0
621	20240805	104700	23175277	1833	1833	1833	1833	0
622	20240805	104600	23175277	1833	1833	1833	1833	0
623	20240805	104500	23175277	1833	1833	1833	1833	5
624	20240805	104400	23166112	1834	1834	1834	1834	0
625	20240805	104300	23166112	1834	1834	1834	1834	0
626	20240805	104200	23166112	1834	1834	1834	1834	0
627	20240805	104100	23166112	1834	1834	1834	1834	0
628	20240805	104000	23166112	1834	1834	1834	1834	0
629	20240805	103900	23166112	1834	1834	1834	1834	0
630	20240805	103800	23166112	1834	1834	1834	1834	0
631	20240805	103700	23166112	1834	1834	1834	1834	0
632	20240805	103600	23166112	1834	1834	1834	1834	0
633	20240805	103500	23166112	1834	1834	1834	1834	0
634	20240805	103400	23166112	1834	1834	1834	1834	0
635	20240805	103300	23166112	1834	1834	1834	1834	0
636	20240805	103200	23166112	1834	1834	1834	1834	0
637	20240805	103100	23166112	1834	1834	1834	1834	0
638	20240805	103000	23166112	1834	1834	1834	1834	1
639	20240805	102900	23164278	1839	1839	1839	1839	0
640	20240805	102800	23164278	1839	1839	1839	1839	1
641	20240805	102700	23162439	1790	1796	1796	1790	500
642	20240805	102600	22265197	1796	1802	1802	1796	500
643	20240805	102500	21365453	1845	1845	1845	1845	1
644	20240805	102400	21363608	1826	1825	1826	1825	5
645	20240805	102300	21354482	1825	1825	1825	1825	24
646	20240805	102200	21310682	1825	1825	1825	1825	0
647	20240805	102100	21310682	1825	1825	1825	1825	1
648	20240805	102000	21308857	1790	1790	1790	1790	0
649	20240805	101900	21308857	1790	1790	1790	1790	0
650	20240805	101800	21308857	1790	1790	1790	1790	0
651	20240805	101700	21308857	1790	1810	1810	1790	10
652	20240805	101600	21290872	1811	1811	1811	1811	56
653	20240805	101500	21189456	1826	1826	1826	1826	0
654	20240805	101400	21189456	1826	1826	1826	1826	0
655	20240805	101300	21189456	1826	1821	1826	1817	3
656	20240805	101200	21183992	1826	1826	1826	1826	0
657	20240805	101100	21183992	1826	1826	1826	1826	1
658	20240805	101000	21182166	1826	1826	1826	1826	37
659	20240805	100900	21114604	1861	1861	1861	1821	26
660	20240805	100800	21066701	1863	1863	1863	1863	502
661	20240805	100700	20131475	1863	1863	1863	1863	0
662	20240805	100600	20131475	1863	1863	1863	1863	0
663	20240805	100500	20131475	1863	1863	1863	1863	11
664	20240805	100400	20110982	1864	1864	1864	1864	0
665	20240805	100300	20110982	1864	1864	1864	1864	0
666	20240805	100200	20110982	1864	1864	1864	1864	0
667	20240805	100100	20110982	1864	1864	1864	1864	3
668	20240805	100000	20105390	1865	1830	1865	1830	1084
669	20240805	095900	18093983	1830	1830	1830	1830	0
670	20240805	095800	18093983	1830	1830	1830	1830	0
671	20240805	095700	18093983	1830	1830	1830	1830	0
672	20240805	095600	18093983	1830	1830	1830	1830	0
673	20240805	095500	18093983	1830	1830	1830	1830	0
674	20240805	095400	18093983	1830	1830	1830	1830	0
675	20240805	095300	18093983	1830	1830	1830	1830	0
676	20240805	095200	18093983	1830	1830	1830	1830	0
677	20240805	095100	18093983	1830	1830	1830	1830	0
678	20240805	095000	18093983	1830	1830	1830	1830	0
679	20240805	094900	18093983	1830	1830	1830	1830	0
680	20240805	094800	18093983	1830	1830	1830	1830	0
681	20240805	094700	18093983	1830	1830	1830	1830	0
682	20240805	094600	18093983	1830	1830	1830	1830	1
683	20240805	094500	18092153	1829	1810	1829	1810	1299
684	20240805	094400	15740944	1810	1810	1810	1810	12
685	20240805	094300	15719224	1810	1810	1810	1810	1
686	20240805	094200	15717414	1810	1810	1810	1810	0
687	20240805	094100	15717414	1810	1810	1810	1810	1
688	20240805	094000	15715604	1810	1809	1810	1809	280
689	20240805	093900	15208904	1806	1780	1806	1775	684
690	20240805	093800	13986842	1782	1782	1782	1782	4
691	20240805	093700	13979714	1804	1804	1804	1804	0
692	20240805	093600	13979714	1804	1804	1804	1804	0
693	20240805	093500	13979714	1804	1804	1804	1804	10
694	20240805	093400	13961674	1806	1806	1806	1806	0
695	20240805	093300	13961674	1806	1806	1806	1806	1
696	20240805	093200	13959868	1780	1780	1780	1780	212
697	20240805	093100	13582508	1780	1792	1806	1780	602
698	20240805	093000	12509157	1792	1793	1793	1792	356
699	20240805	092900	11871204	1805	1805	1805	1805	1
700	20240805	092800	11869399	1780	1780	1780	1780	0
701	20240805	092700	11869399	1780	1780	1780	1780	0
702	20240805	092600	11869399	1780	1780	1780	1780	0
703	20240805	092500	11869399	1780	1780	1780	1780	0
704	20240805	092400	11869399	1780	1780	1780	1780	20
705	20240805	092300	11833799	1780	1780	1780	1780	0
706	20240805	092200	11833799	1780	1785	1785	1780	70
707	20240805	092100	11709024	1780	1780	1780	1780	54
708	20240805	092000	11612904	1852	1852	1852	1852	0
709	20240805	091900	11612904	1852	1852	1852	1852	0
710	20240805	091800	11612904	1852	1852	1852	1852	0
711	20240805	091700	11612904	1852	1852	1852	1852	0
712	20240805	091600	11612904	1852	1852	1852	1852	0
713	20240805	091500	11612904	1852	1852	1852	1852	0
714	20240805	091400	11612904	1852	1852	1852	1852	0
715	20240805	091300	11612904	1852	1779	1852	1770	738
716	20240805	091200	10299934	1780	1780	1780	1780	1440
717	20240805	091100	7736734	1780	1785	1785	1780	1083
718	20240805	091000	5806514	1785	1788	1788	1785	40
719	20240805	090900	5735088	1789	1800	1800	1789	304
720	20240805	090800	5190559	1800	1804	1806	1796	1451
721	20240805	090700	2575135	1804	1813	1814	1804	202
722	20240805	090600	2210047	1813	1838	1838	1813	355
723	20240805	090500	1565054	1839	1874	1874	1839	487
724	20240805	090400	668996	1897	1897	1897	1897	0
725	20240805	090300	668996	1897	1897	1897	1897	50
726	20240805	090200	574146	1897	1897	1897	1897	0
727	20240805	090100	574146	1897	1897	1897	1897	6
728	20240805	090000	562764	1839	1861	1898	1838	304