KissMeData/312610/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210700	36363199	1887	1887	1887	1887	253
3	20240806	210600	36363199	1887	1887	1887	1887	0
4	20240806	210500	36363199	1887	1887	1887	1887	0
5	20240806	210400	36363199	1887	1887	1887	1887	0
6	20240806	210300	36363199	1887	1887	1887	1887	0
7	20240806	210200	36363199	1887	1887	1887	1887	0
8	20240806	210100	36363199	1887	1887	1887	1887	0
9	20240806	210000	36363199	1887	1887	1887	1887	0
10	20240806	205900	36363199	1887	1887	1887	1887	0
11	20240806	205800	36363199	1887	1887	1887	1887	0
12	20240806	205700	36363199	1887	1887	1887	1887	0
13	20240806	205600	36363199	1887	1887	1887	1887	0
14	20240806	205500	36363199	1887	1887	1887	1887	0
15	20240806	205400	36363199	1887	1887	1887	1887	0
16	20240806	205300	36363199	1887	1887	1887	1887	0
17	20240806	205200	36363199	1887	1887	1887	1887	0
18	20240806	205100	36363199	1887	1887	1887	1887	0
19	20240806	205000	36363199	1887	1887	1887	1887	0
20	20240806	204900	36363199	1887	1887	1887	1887	0
21	20240806	204800	36363199	1887	1887	1887	1887	0
22	20240806	204700	36363199	1887	1887	1887	1887	0
23	20240806	204600	36363199	1887	1887	1887	1887	0
24	20240806	204500	36363199	1887	1887	1887	1887	0
25	20240806	204400	36363199	1887	1887	1887	1887	0
26	20240806	204300	36363199	1887	1887	1887	1887	0
27	20240806	204200	36363199	1887	1887	1887	1887	0
28	20240806	204100	36363199	1887	1887	1887	1887	0
29	20240806	204000	36363199	1887	1887	1887	1887	0
30	20240806	203900	36363199	1887	1887	1887	1887	0
31	20240806	203800	36363199	1887	1887	1887	1887	0
32	20240806	203700	36363199	1887	1887	1887	1887	253
33	20240806	203600	36363199	1887	1887	1887	1887	0
34	20240806	203500	36363199	1887	1887	1887	1887	0
35	20240806	203400	36363199	1887	1887	1887	1887	0
36	20240806	203300	36363199	1887	1887	1887	1887	0
37	20240806	203200	36363199	1887	1887	1887	1887	0
38	20240806	203100	36363199	1887	1887	1887	1887	0
39	20240806	203000	36363199	1887	1887	1887	1887	0
40	20240806	202900	36363199	1887	1887	1887	1887	0
41	20240806	202800	36363199	1887	1887	1887	1887	0
42	20240806	202700	36363199	1887	1887	1887	1887	0
43	20240806	202600	36363199	1887	1887	1887	1887	0
44	20240806	202500	36363199	1887	1887	1887	1887	0
45	20240806	202400	36363199	1887	1887	1887	1887	0
46	20240806	202300	36363199	1887	1887	1887	1887	0
47	20240806	202200	36363199	1887	1887	1887	1887	0
48	20240806	202100	36363199	1887	1887	1887	1887	0
49	20240806	202000	36363199	1887	1887	1887	1887	0
50	20240806	201900	36363199	1887	1887	1887	1887	0
51	20240806	201800	36363199	1887	1887	1887	1887	0
52	20240806	201700	36363199	1887	1887	1887	1887	0
53	20240806	201600	36363199	1887	1887	1887	1887	0
54	20240806	201500	36363199	1887	1887	1887	1887	0
55	20240806	201400	36363199	1887	1887	1887	1887	0
56	20240806	201300	36363199	1887	1887	1887	1887	0
57	20240806	201200	36363199	1887	1887	1887	1887	0
58	20240806	201100	36363199	1887	1887	1887	1887	0
59	20240806	201000	36363199	1887	1887	1887	1887	0
60	20240806	200900	36363199	1887	1887	1887	1887	0
61	20240806	200800	36363199	1887	1887	1887	1887	0
62	20240806	200700	36363199	1887	1887	1887	1887	253
63	20240806	200600	36363199	1887	1887	1887	1887	0
64	20240806	200500	36363199	1887	1887	1887	1887	0
65	20240806	200400	36363199	1887	1887	1887	1887	0
66	20240806	200300	36363199	1887	1887	1887	1887	0
67	20240806	200200	36363199	1887	1887	1887	1887	0
68	20240806	200100	36363199	1887	1887	1887	1887	0
69	20240806	200000	36363199	1887	1887	1887	1887	0
70	20240806	195900	36363199	1887	1887	1887	1887	0
71	20240806	195800	36363199	1887	1887	1887	1887	0
72	20240806	195700	36363199	1887	1887	1887	1887	0
73	20240806	195600	36363199	1887	1887	1887	1887	0
74	20240806	195500	36363199	1887	1887	1887	1887	0
75	20240806	195400	36363199	1887	1887	1887	1887	0
76	20240806	195300	36363199	1887	1887	1887	1887	0
77	20240806	195200	36363199	1887	1887	1887	1887	0
78	20240806	195100	36363199	1887	1887	1887	1887	0
79	20240806	195000	36363199	1887	1887	1887	1887	0
80	20240806	194900	36363199	1887	1887	1887	1887	0
81	20240806	194800	36363199	1887	1887	1887	1887	0
82	20240806	194700	36363199	1887	1887	1887	1887	0
83	20240806	194600	36363199	1887	1887	1887	1887	0
84	20240806	194500	36363199	1887	1887	1887	1887	0
85	20240806	194400	36363199	1887	1887	1887	1887	0
86	20240806	194300	36363199	1887	1887	1887	1887	0
87	20240806	194200	36363199	1887	1887	1887	1887	0
88	20240806	194100	36363199	1887	1887	1887	1887	0
89	20240806	194000	36363199	1887	1887	1887	1887	0
90	20240806	193900	36363199	1887	1887	1887	1887	0
91	20240806	193800	36363199	1887	1887	1887	1887	0
92	20240806	193700	36363199	1887	1887	1887	1887	253
93	20240806	193600	36363199	1887	1887	1887	1887	0
94	20240806	193500	36363199	1887	1887	1887	1887	0
95	20240806	193400	36363199	1887	1887	1887	1887	0
96	20240806	193300	36363199	1887	1887	1887	1887	0
97	20240806	193200	36363199	1887	1887	1887	1887	0
98	20240806	193100	36363199	1887	1887	1887	1887	0
99	20240806	193000	36363199	1887	1887	1887	1887	0
100	20240806	192900	36363199	1887	1887	1887	1887	0
101	20240806	192800	36363199	1887	1887	1887	1887	0
102	20240806	192700	36363199	1887	1887	1887	1887	0
103	20240806	192600	36363199	1887	1887	1887	1887	0
104	20240806	192500	36363199	1887	1887	1887	1887	0
105	20240806	192400	36363199	1887	1887	1887	1887	0
106	20240806	192300	36363199	1887	1887	1887	1887	0
107	20240806	192200	36363199	1887	1887	1887	1887	0
108	20240806	192100	36363199	1887	1887	1887	1887	0
109	20240806	192000	36363199	1887	1887	1887	1887	0
110	20240806	191900	36363199	1887	1887	1887	1887	0
111	20240806	191800	36363199	1887	1887	1887	1887	0
112	20240806	191700	36363199	1887	1887	1887	1887	0
113	20240806	191600	36363199	1887	1887	1887	1887	0
114	20240806	191500	36363199	1887	1887	1887	1887	0
115	20240806	191400	36363199	1887	1887	1887	1887	0
116	20240806	191300	36363199	1887	1887	1887	1887	0
117	20240806	191200	36363199	1887	1887	1887	1887	0
118	20240806	191100	36363199	1887	1887	1887	1887	0
119	20240806	191000	36363199	1887	1887	1887	1887	0
120	20240806	190900	36363199	1887	1887	1887	1887	0
121	20240806	190800	36363199	1887	1887	1887	1887	0
122	20240806	190700	36363199	1887	1887	1887	1887	253
123	20240806	190600	36363199	1887	1887	1887	1887	0
124	20240806	190500	36363199	1887	1887	1887	1887	0
125	20240806	190400	36363199	1887	1887	1887	1887	0
126	20240806	190300	36363199	1887	1887	1887	1887	0
127	20240806	190200	36363199	1887	1887	1887	1887	0
128	20240806	190100	36363199	1887	1887	1887	1887	0
129	20240806	190000	36363199	1887	1887	1887	1887	0
130	20240806	185900	36363199	1887	1887	1887	1887	0
131	20240806	185800	36363199	1887	1887	1887	1887	0
132	20240806	185700	36363199	1887	1887	1887	1887	0
133	20240806	185600	36363199	1887	1887	1887	1887	0
134	20240806	185500	36363199	1887	1887	1887	1887	0
135	20240806	185400	36363199	1887	1887	1887	1887	0
136	20240806	185300	36363199	1887	1887	1887	1887	0
137	20240806	185200	36363199	1887	1887	1887	1887	0
138	20240806	185100	36363199	1887	1887	1887	1887	0
139	20240806	185000	36363199	1887	1887	1887	1887	0
140	20240806	184900	36363199	1887	1887	1887	1887	0
141	20240806	184800	36363199	1887	1887	1887	1887	0
142	20240806	184700	36363199	1887	1887	1887	1887	0
143	20240806	184600	36363199	1887	1887	1887	1887	0
144	20240806	184500	36363199	1887	1887	1887	1887	0
145	20240806	184400	36363199	1887	1887	1887	1887	0
146	20240806	184300	36363199	1887	1887	1887	1887	0
147	20240806	184200	36363199	1887	1887	1887	1887	0
148	20240806	184100	36363199	1887	1887	1887	1887	0
149	20240806	184000	36363199	1887	1887	1887	1887	0
150	20240806	183900	36363199	1887	1887	1887	1887	0
151	20240806	183800	36363199	1887	1887	1887	1887	0
152	20240806	183700	36363199	1887	1887	1887	1887	253
153	20240806	183600	36363199	1887	1887	1887	1887	0
154	20240806	183500	36363199	1887	1887	1887	1887	0
155	20240806	183400	36363199	1887	1887	1887	1887	0
156	20240806	183300	36363199	1887	1887	1887	1887	0
157	20240806	183200	36363199	1887	1887	1887	1887	0
158	20240806	183100	36363199	1887	1887	1887	1887	0
159	20240806	183000	36363199	1887	1887	1887	1887	0
160	20240806	182900	36363199	1887	1887	1887	1887	0
161	20240806	182800	36363199	1887	1887	1887	1887	0
162	20240806	182700	36363199	1887	1887	1887	1887	0
163	20240806	182600	36363199	1887	1887	1887	1887	0
164	20240806	182500	36363199	1887	1887	1887	1887	0
165	20240806	182400	36363199	1887	1887	1887	1887	0
166	20240806	182300	36363199	1887	1887	1887	1887	0
167	20240806	182200	36363199	1887	1887	1887	1887	0
168	20240806	182100	36363199	1887	1887	1887	1887	0
169	20240806	182000	36363199	1887	1887	1887	1887	0
170	20240806	181900	36363199	1887	1887	1887	1887	0
171	20240806	181800	36363199	1887	1887	1887	1887	0
172	20240806	181700	36363199	1887	1887	1887	1887	0
173	20240806	181600	36363199	1887	1887	1887	1887	0
174	20240806	181500	36363199	1887	1887	1887	1887	0
175	20240806	181400	36363199	1887	1887	1887	1887	0
176	20240806	181300	36363199	1887	1887	1887	1887	0
177	20240806	181200	36363199	1887	1887	1887	1887	0
178	20240806	181100	36363199	1887	1887	1887	1887	0
179	20240806	181000	36363199	1887	1887	1887	1887	0
180	20240806	180900	36363199	1887	1887	1887	1887	0
181	20240806	180800	36363199	1887	1887	1887	1887	0
182	20240806	180700	36363199	1887	1887	1887	1887	253
183	20240806	180600	36363199	1887	1887	1887	1887	0
184	20240806	180500	36363199	1887	1887	1887	1887	0
185	20240806	180400	36363199	1887	1887	1887	1887	0
186	20240806	180300	36363199	1887	1887	1887	1887	0
187	20240806	180200	36363199	1887	1887	1887	1887	0
188	20240806	180100	36363199	1887	1887	1887	1887	0
189	20240806	180000	36363199	1887	1887	1887	1887	0
190	20240806	175900	36363199	1887	1887	1887	1887	0
191	20240806	175800	36363199	1887	1887	1887	1887	0
192	20240806	175700	36363199	1887	1887	1887	1887	0
193	20240806	175600	36363199	1887	1887	1887	1887	0
194	20240806	175500	36363199	1887	1887	1887	1887	0
195	20240806	175400	36363199	1887	1887	1887	1887	0
196	20240806	175300	36363199	1887	1887	1887	1887	0
197	20240806	175200	36363199	1887	1887	1887	1887	0
198	20240806	175100	36363199	1887	1887	1887	1887	0
199	20240806	175000	36363199	1887	1887	1887	1887	0
200	20240806	174900	36363199	1887	1887	1887	1887	0
201	20240806	174800	36363199	1887	1887	1887	1887	0
202	20240806	174700	36363199	1887	1887	1887	1887	0
203	20240806	174600	36363199	1887	1887	1887	1887	0
204	20240806	174500	36363199	1887	1887	1887	1887	0
205	20240806	174400	36363199	1887	1887	1887	1887	0
206	20240806	174300	36363199	1887	1887	1887	1887	0
207	20240806	174200	36363199	1887	1887	1887	1887	0
208	20240806	174100	36363199	1887	1887	1887	1887	0
209	20240806	174000	36363199	1887	1887	1887	1887	0
210	20240806	173900	36363199	1887	1887	1887	1887	0
211	20240806	173800	36363199	1887	1887	1887	1887	0
212	20240806	173700	36363199	1887	1887	1887	1887	253
213	20240806	173600	36363199	1887	1887	1887	1887	0
214	20240806	173500	36363199	1887	1887	1887	1887	0
215	20240806	173400	36363199	1887	1887	1887	1887	0
216	20240806	173300	36363199	1887	1887	1887	1887	0
217	20240806	173200	36363199	1887	1887	1887	1887	0
218	20240806	173100	36363199	1887	1887	1887	1887	0
219	20240806	173000	36363199	1887	1887	1887	1887	0
220	20240806	172900	36363199	1887	1887	1887	1887	0
221	20240806	172800	36363199	1887	1887	1887	1887	0
222	20240806	172700	36363199	1887	1887	1887	1887	0
223	20240806	172600	36363199	1887	1887	1887	1887	0
224	20240806	172500	36363199	1887	1887	1887	1887	0
225	20240806	172400	36363199	1887	1887	1887	1887	0
226	20240806	172300	36363199	1887	1887	1887	1887	0
227	20240806	172200	36363199	1887	1887	1887	1887	0
228	20240806	172100	36363199	1887	1887	1887	1887	0
229	20240806	172000	36363199	1887	1887	1887	1887	0
230	20240806	171900	36363199	1887	1887	1887	1887	0
231	20240806	171800	36363199	1887	1887	1887	1887	0
232	20240806	171700	36363199	1887	1887	1887	1887	0
233	20240806	171600	36363199	1887	1887	1887	1887	0
234	20240806	171500	36363199	1887	1887	1887	1887	0
235	20240806	171400	36363199	1887	1887	1887	1887	0
236	20240806	171300	36363199	1887	1887	1887	1887	0
237	20240806	171200	36363199	1887	1887	1887	1887	0
238	20240806	171100	36363199	1887	1887	1887	1887	0
239	20240806	171000	36363199	1887	1887	1887	1887	0
240	20240806	170900	36363199	1887	1887	1887	1887	0
241	20240806	170800	36363199	1887	1887	1887	1887	0
242	20240806	170700	36363199	1887	1887	1887	1887	253
243	20240806	170600	36363199	1887	1887	1887	1887	0
244	20240806	170500	36363199	1887	1887	1887	1887	0
245	20240806	170400	36363199	1887	1887	1887	1887	0
246	20240806	170300	36363199	1887	1887	1887	1887	0
247	20240806	170200	36363199	1887	1887	1887	1887	0
248	20240806	170100	36363199	1887	1887	1887	1887	0
249	20240806	170000	36363199	1887	1887	1887	1887	0
250	20240806	165900	36363199	1887	1887	1887	1887	0
251	20240806	165800	36363199	1887	1887	1887	1887	0
252	20240806	165700	36363199	1887	1887	1887	1887	0
253	20240806	165600	36363199	1887	1887	1887	1887	0
254	20240806	165500	36363199	1887	1887	1887	1887	0
255	20240806	165400	36363199	1887	1887	1887	1887	0
256	20240806	165300	36363199	1887	1887	1887	1887	0
257	20240806	165200	36363199	1887	1887	1887	1887	0
258	20240806	165100	36363199	1887	1887	1887	1887	0
259	20240806	165000	36363199	1887	1887	1887	1887	0
260	20240806	164900	36363199	1887	1887	1887	1887	0
261	20240806	164800	36363199	1887	1887	1887	1887	0
262	20240806	164700	36363199	1887	1887	1887	1887	0
263	20240806	164600	36363199	1887	1887	1887	1887	0
264	20240806	164500	36363199	1887	1887	1887	1887	0
265	20240806	164400	36363199	1887	1887	1887	1887	0
266	20240806	164300	36363199	1887	1887	1887	1887	0
267	20240806	164200	36363199	1887	1887	1887	1887	0
268	20240806	164100	36363199	1887	1887	1887	1887	0
269	20240806	164000	36363199	1887	1887	1887	1887	0
270	20240806	163900	36363199	1887	1887	1887	1887	0
271	20240806	163800	36363199	1887	1887	1887	1887	0
272	20240806	163700	36363199	1887	1887	1887	1887	253
273	20240806	163600	36363199	1887	1887	1887	1887	0
274	20240806	163500	36363199	1887	1887	1887	1887	0
275	20240806	163400	36363199	1887	1887	1887	1887	0
276	20240806	163300	36363199	1887	1887	1887	1887	0
277	20240806	163200	36363199	1887	1887	1887	1887	0
278	20240806	163100	36363199	1887	1887	1887	1887	0
279	20240806	163000	36363199	1887	1887	1887	1887	0
280	20240806	162900	36363199	1887	1887	1887	1887	0
281	20240806	162800	36363199	1887	1887	1887	1887	0
282	20240806	162700	36363199	1887	1887	1887	1887	0
283	20240806	162600	36363199	1887	1887	1887	1887	0
284	20240806	162500	36363199	1887	1887	1887	1887	0
285	20240806	162400	36363199	1887	1887	1887	1887	0
286	20240806	162300	36363199	1887	1887	1887	1887	0
287	20240806	162200	36363199	1887	1887	1887	1887	0
288	20240806	162100	36363199	1887	1887	1887	1887	0
289	20240806	162000	36363199	1887	1887	1887	1887	0
290	20240806	161900	36363199	1887	1887	1887	1887	0
291	20240806	161800	36363199	1887	1887	1887	1887	0
292	20240806	161700	36363199	1887	1887	1887	1887	0
293	20240806	161600	36363199	1887	1887	1887	1887	0
294	20240806	161500	36363199	1887	1887	1887	1887	0
295	20240806	161400	36363199	1887	1887	1887	1887	0
296	20240806	161300	36363199	1887	1887	1887	1887	0
297	20240806	161200	36363199	1887	1887	1887	1887	0
298	20240806	161100	36363199	1887	1887	1887	1887	0
299	20240806	161000	36363199	1887	1887	1887	1887	0
300	20240806	160900	36363199	1887	1887	1887	1887	0
301	20240806	160800	36363199	1887	1887	1887	1887	0
302	20240806	160700	36363199	1887	1887	1887	1887	253
303	20240806	160600	36363199	1887	1887	1887	1887	0
304	20240806	160500	36363199	1887	1887	1887	1887	0
305	20240806	160400	36363199	1887	1887	1887	1887	0
306	20240806	160300	36363199	1887	1887	1887	1887	0
307	20240806	160200	36363199	1887	1887	1887	1887	0
308	20240806	160100	36363199	1887	1887	1887	1887	0
309	20240806	160000	36363199	1887	1887	1887	1887	0
310	20240806	155900	36363199	1887	1887	1887	1887	0
311	20240806	155800	36363199	1887	1887	1887	1887	0
312	20240806	155700	36363199	1887	1887	1887	1887	0
313	20240806	155600	36363199	1887	1887	1887	1887	0
314	20240806	155500	36363199	1887	1887	1887	1887	0
315	20240806	155400	36363199	1887	1887	1887	1887	0
316	20240806	155300	36363199	1887	1887	1887	1887	0
317	20240806	155200	36363199	1887	1887	1887	1887	0
318	20240806	155100	36363199	1887	1887	1887	1887	0
319	20240806	155000	36363199	1887	1887	1887	1887	0
320	20240806	154900	36363199	1887	1887	1887	1887	0
321	20240806	154800	36363199	1887	1887	1887	1887	0
322	20240806	154700	36363199	1887	1887	1887	1887	0
323	20240806	154600	36363199	1887	1887	1887	1887	0
324	20240806	154500	36363199	1887	1887	1887	1887	0
325	20240806	154400	36363199	1887	1887	1887	1887	0
326	20240806	154300	36363199	1887	1887	1887	1887	0
327	20240806	154200	36363199	1887	1887	1887	1887	0
328	20240806	154100	36363199	1887	1887	1887	1887	0
329	20240806	154000	36363199	1887	1887	1887	1887	0
330	20240806	153900	36363199	1887	1887	1887	1887	0
331	20240806	153800	36363199	1887	1887	1887	1887	0
332	20240806	153700	36363199	1887	1887	1887	1887	253
333	20240806	153600	36363199	1887	1887	1887	1887	0
334	20240806	153500	36363199	1887	1887	1887	1887	0
335	20240806	153400	36363199	1887	1887	1887	1887	0
336	20240806	153300	36363199	1887	1887	1887	1887	0
337	20240806	153200	36363199	1887	1887	1887	1887	0
338	20240806	153100	36363199	1887	1887	1887	1887	0
339	20240806	153000	36363199	1887	1887	1887	1887	253
340	20240806	152900	35885788	1885	1885	1885	1885	0
341	20240806	152800	35885788	1885	1885	1885	1885	0
342	20240806	152700	35885788	1885	1885	1885	1885	0
343	20240806	152600	35885788	1885	1885	1885	1885	0
344	20240806	152500	35885788	1885	1885	1885	1885	0
345	20240806	152400	35885788	1885	1885	1885	1885	0
346	20240806	152300	35885788	1885	1885	1885	1885	0
347	20240806	152200	35885788	1885	1885	1885	1885	0
348	20240806	152100	35885788	1885	1885	1885	1885	0
349	20240806	152000	35885788	1885	1885	1885	1885	0
350	20240806	151900	35885788	1885	1885	1885	1885	0
351	20240806	151800	35885788	1885	1856	1885	1855	36
352	20240806	151700	35818915	1886	1886	1886	1886	1
353	20240806	151600	35817029	1855	1880	1880	1855	455
354	20240806	151500	34970078	1887	1887	1887	1887	0
355	20240806	151400	34970078	1887	1887	1887	1887	0
356	20240806	151300	34970078	1887	1887	1887	1887	0
357	20240806	151200	34970078	1887	1887	1887	1887	0
358	20240806	151100	34970078	1887	1887	1887	1887	0
359	20240806	151000	34970078	1887	1887	1887	1887	0
360	20240806	150900	34970078	1887	1887	1887	1887	0
361	20240806	150800	34970078	1887	1887	1887	1887	0
362	20240806	150700	34970078	1887	1887	1887	1887	0
363	20240806	150600	34970078	1887	1887	1887	1887	0
364	20240806	150500	34970078	1887	1887	1887	1887	0
365	20240806	150400	34970078	1887	1887	1887	1887	0
366	20240806	150300	34970078	1887	1887	1887	1887	1
367	20240806	150200	34968191	1880	1881	1881	1880	200
368	20240806	150100	34592189	1880	1880	1880	1880	0
369	20240806	150000	34592189	1880	1880	1880	1880	0
370	20240806	145900	34592189	1880	1880	1880	1880	0
371	20240806	145800	34592189	1880	1880	1880	1880	0
372	20240806	145700	34592189	1880	1880	1880	1880	0
373	20240806	145600	34592189	1880	1880	1880	1880	0
374	20240806	145500	34592189	1880	1880	1880	1880	0
375	20240806	145400	34592189	1880	1880	1880	1880	0
376	20240806	145300	34592189	1880	1880	1880	1880	0
377	20240806	145200	34592189	1880	1880	1880	1880	1
378	20240806	145100	34590309	1887	1887	1887	1887	100
379	20240806	145000	34401609	1887	1887	1887	1887	0
380	20240806	144900	34401609	1887	1879	1887	1873	168
381	20240806	144800	34086871	1880	1883	1883	1880	8
382	20240806	144700	34071819	1884	1884	1884	1884	0
383	20240806	144600	34071819	1884	1884	1884	1884	0
384	20240806	144500	34071819	1884	1884	1884	1884	0
385	20240806	144400	34071819	1884	1884	1884	1884	0
386	20240806	144300	34071819	1884	1884	1884	1884	0
387	20240806	144200	34071819	1884	1884	1884	1884	0
388	20240806	144100	34071819	1884	1884	1884	1884	228
389	20240806	144000	33642267	1887	1887	1887	1887	0
390	20240806	143900	33642267	1887	1887	1887	1887	0
391	20240806	143800	33642267	1887	1887	1887	1887	0
392	20240806	143700	33642267	1887	1887	1887	1887	0
393	20240806	143600	33642267	1887	1887	1887	1887	0
394	20240806	143500	33642267	1887	1887	1887	1887	0
395	20240806	143400	33642267	1887	1887	1887	1887	0
396	20240806	143300	33642267	1887	1887	1887	1887	0
397	20240806	143200	33642267	1887	1887	1887	1887	0
398	20240806	143100	33642267	1887	1887	1887	1887	0
399	20240806	143000	33642267	1887	1887	1887	1887	0
400	20240806	142900	33642267	1887	1887	1887	1887	0
401	20240806	142800	33642267	1887	1887	1887	1887	100
402	20240806	142700	33453567	1885	1885	1885	1885	2
403	20240806	142600	33449797	1885	1885	1885	1885	2
404	20240806	142500	33446027	1886	1886	1886	1886	0
405	20240806	142400	33446027	1886	1886	1886	1886	0
406	20240806	142300	33446027	1886	1886	1886	1886	0
407	20240806	142200	33446027	1886	1886	1886	1886	0
408	20240806	142100	33446027	1886	1886	1886	1886	0
409	20240806	142000	33446027	1886	1886	1886	1886	0
410	20240806	141900	33446027	1886	1886	1886	1886	0
411	20240806	141800	33446027	1886	1886	1886	1886	0
412	20240806	141700	33446027	1886	1886	1886	1886	0
413	20240806	141600	33446027	1886	1886	1886	1886	0
414	20240806	141500	33446027	1886	1886	1886	1886	0
415	20240806	141400	33446027	1886	1886	1886	1886	0
416	20240806	141300	33446027	1886	1886	1886	1886	100
417	20240806	141200	33257427	1886	1886	1886	1886	0
418	20240806	141100	33257427	1886	1886	1886	1886	0
419	20240806	141000	33257427	1886	1886	1886	1886	0
420	20240806	140900	33257427	1886	1886	1886	1886	0
421	20240806	140800	33257427	1886	1886	1886	1886	0
422	20240806	140700	33257427	1886	1886	1886	1886	0
423	20240806	140600	33257427	1886	1886	1886	1886	0
424	20240806	140500	33257427	1886	1886	1886	1886	0
425	20240806	140400	33257427	1886	1886	1886	1886	531
426	20240806	140300	32255961	1886	1886	1886	1886	0
427	20240806	140200	32255961	1886	1886	1886	1886	0
428	20240806	140100	32255961	1886	1886	1886	1886	0
429	20240806	140000	32255961	1886	1886	1886	1886	0
430	20240806	135900	32255961	1886	1886	1886	1886	0
431	20240806	135800	32255961	1886	1886	1886	1886	0
432	20240806	135700	32255961	1886	1886	1886	1886	0
433	20240806	135600	32255961	1886	1886	1886	1886	0
434	20240806	135500	32255961	1886	1886	1886	1886	0
435	20240806	135400	32255961	1886	1886	1886	1886	0
436	20240806	135300	32255961	1886	1886	1886	1886	0
437	20240806	135200	32255961	1886	1886	1886	1886	0
438	20240806	135100	32255961	1886	1886	1886	1886	0
439	20240806	135000	32255961	1886	1886	1886	1886	0
440	20240806	134900	32255961	1886	1886	1886	1886	0
441	20240806	134800	32255961	1886	1885	1886	1885	5
442	20240806	134700	32246535	1885	1885	1885	1885	0
443	20240806	134600	32246535	1885	1885	1885	1885	1
444	20240806	134500	32244650	1874	1874	1874	1874	0
445	20240806	134400	32244650	1874	1874	1874	1874	0
446	20240806	134300	32244650	1874	1874	1874	1874	41
447	20240806	134200	32167816	1883	1883	1883	1883	0
448	20240806	134100	32167816	1883	1883	1883	1883	0
449	20240806	134000	32167816	1883	1883	1883	1883	0
450	20240806	133900	32167816	1883	1883	1883	1883	0
451	20240806	133800	32167816	1883	1883	1883	1883	0
452	20240806	133700	32167816	1883	1883	1883	1883	0
453	20240806	133600	32167816	1883	1883	1883	1883	0
454	20240806	133500	32167816	1883	1883	1883	1883	0
455	20240806	133400	32167816	1883	1883	1883	1883	0
456	20240806	133300	32167816	1883	1883	1883	1883	0
457	20240806	133200	32167816	1883	1883	1883	1883	0
458	20240806	133100	32167816	1883	1883	1883	1883	0
459	20240806	133000	32167816	1883	1883	1883	1883	0
460	20240806	132900	32167816	1883	1883	1883	1883	0
461	20240806	132800	32167816	1883	1883	1883	1883	0
462	20240806	132700	32167816	1883	1883	1883	1883	0
463	20240806	132600	32167816	1883	1883	1883	1883	0
464	20240806	132500	32167816	1883	1883	1883	1883	0
465	20240806	132400	32167816	1883	1883	1883	1883	0
466	20240806	132300	32167816	1883	1883	1883	1883	0
467	20240806	132200	32167816	1883	1883	1883	1883	0
468	20240806	132100	32167816	1883	1883	1883	1883	0
469	20240806	132000	32167816	1883	1883	1883	1883	0
470	20240806	131900	32167816	1883	1883	1883	1883	243
471	20240806	131800	31710247	1886	1886	1886	1886	0
472	20240806	131700	31710247	1886	1886	1886	1886	0
473	20240806	131600	31710247	1886	1886	1886	1886	0
474	20240806	131500	31710247	1886	1886	1886	1886	0
475	20240806	131400	31710247	1886	1886	1886	1886	0
476	20240806	131300	31710247	1886	1886	1886	1886	0
477	20240806	131200	31710247	1886	1886	1886	1886	0
478	20240806	131100	31710247	1886	1886	1886	1886	0
479	20240806	131000	31710247	1886	1886	1886	1886	0
480	20240806	130900	31710247	1886	1886	1886	1886	0
481	20240806	130800	31710247	1886	1886	1886	1886	0
482	20240806	130700	31710247	1886	1886	1886	1886	0
483	20240806	130600	31710247	1886	1886	1886	1886	1
484	20240806	130500	31708361	1883	1883	1883	1883	0
485	20240806	130400	31708361	1883	1883	1883	1883	0
486	20240806	130300	31708361	1883	1883	1883	1883	0
487	20240806	130200	31708361	1883	1883	1883	1883	0
488	20240806	130100	31708361	1883	1883	1883	1883	0
489	20240806	130000	31708361	1883	1883	1883	1883	500
490	20240806	125900	30766861	1886	1886	1886	1886	0
491	20240806	125800	30766861	1886	1886	1886	1886	0
492	20240806	125700	30766861	1886	1886	1886	1886	0
493	20240806	125600	30766861	1886	1886	1886	1886	0
494	20240806	125500	30766861	1886	1886	1886	1886	0
495	20240806	125400	30766861	1886	1886	1886	1886	0
496	20240806	125300	30766861	1886	1886	1886	1886	0
497	20240806	125200	30766861	1886	1886	1886	1886	0
498	20240806	125100	30766861	1886	1886	1886	1886	0
499	20240806	125000	30766861	1886	1886	1886	1886	0
500	20240806	124900	30766861	1886	1886	1886	1886	0
501	20240806	124800	30766861	1886	1886	1886	1886	1
502	20240806	124700	30764975	1882	1885	1885	1882	24
503	20240806	124600	30719795	1882	1882	1882	1882	0
504	20240806	124500	30719795	1882	1882	1882	1882	0
505	20240806	124400	30719795	1882	1882	1882	1882	596
506	20240806	124300	29598123	1886	1886	1886	1886	0
507	20240806	124200	29598123	1886	1886	1886	1886	0
508	20240806	124100	29598123	1886	1886	1886	1886	0
509	20240806	124000	29598123	1886	1886	1886	1886	0
510	20240806	123900	29598123	1886	1886	1886	1886	20
511	20240806	123800	29560403	1886	1886	1886	1886	0
512	20240806	123700	29560403	1886	1886	1886	1886	0
513	20240806	123600	29560403	1886	1886	1886	1886	0
514	20240806	123500	29560403	1886	1886	1886	1886	0
515	20240806	123400	29560403	1886	1886	1886	1886	0
516	20240806	123300	29560403	1886	1886	1886	1886	6
517	20240806	123200	29549087	1886	1886	1886	1886	0
518	20240806	123100	29549087	1886	1886	1886	1886	0
519	20240806	123000	29549087	1886	1886	1886	1886	8
520	20240806	122900	29533999	1886	1886	1886	1886	0
521	20240806	122800	29533999	1886	1886	1886	1886	1
522	20240806	122700	29532113	1882	1882	1882	1882	0
523	20240806	122600	29532113	1882	1882	1882	1882	1000
524	20240806	122500	27650113	1882	1882	1882	1882	0
525	20240806	122400	27650113	1882	1882	1882	1882	0
526	20240806	122300	27650113	1882	1882	1882	1882	203
527	20240806	122200	27268067	1886	1886	1886	1886	0
528	20240806	122100	27268067	1886	1886	1886	1886	0
529	20240806	122000	27268067	1886	1886	1886	1886	0
530	20240806	121900	27268067	1886	1886	1886	1886	0
531	20240806	121800	27268067	1886	1886	1886	1886	0
532	20240806	121700	27268067	1886	1886	1886	1886	0
533	20240806	121600	27268067	1886	1886	1886	1886	0
534	20240806	121500	27268067	1886	1886	1886	1886	0
535	20240806	121400	27268067	1886	1886	1886	1886	0
536	20240806	121300	27268067	1886	1886	1886	1886	0
537	20240806	121200	27268067	1886	1886	1886	1886	0
538	20240806	121100	27268067	1886	1886	1886	1886	0
539	20240806	121000	27268067	1886	1886	1886	1886	0
540	20240806	120900	27268067	1886	1886	1886	1886	0
541	20240806	120800	27268067	1886	1886	1886	1886	0
542	20240806	120700	27268067	1886	1886	1886	1886	0
543	20240806	120600	27268067	1886	1886	1886	1886	0
544	20240806	120500	27268067	1886	1886	1886	1886	0
545	20240806	120400	27268067	1886	1886	1886	1886	0
546	20240806	120300	27268067	1886	1886	1886	1886	0
547	20240806	120200	27268067	1886	1886	1886	1886	0
548	20240806	120100	27268067	1886	1886	1886	1886	0
549	20240806	120000	27268067	1886	1883	1886	1883	16
550	20240806	115900	27237935	1883	1883	1883	1883	0
551	20240806	115800	27237935	1883	1883	1883	1883	0
552	20240806	115700	27237935	1883	1883	1883	1883	0
553	20240806	115600	27237935	1883	1883	1883	1883	0
554	20240806	115500	27237935	1883	1883	1883	1883	0
555	20240806	115400	27237935	1883	1883	1883	1883	0
556	20240806	115300	27237935	1883	1883	1883	1883	0
557	20240806	115200	27237935	1883	1883	1883	1883	1
558	20240806	115100	27236052	1882	1882	1882	1882	0
559	20240806	115000	27236052	1882	1882	1882	1882	0
560	20240806	114900	27236052	1882	1882	1882	1882	0
561	20240806	114800	27236052	1882	1882	1882	1882	0
562	20240806	114700	27236052	1882	1882	1882	1882	0
563	20240806	114600	27236052	1882	1882	1882	1882	0
564	20240806	114500	27236052	1882	1882	1882	1882	0
565	20240806	114400	27236052	1882	1882	1882	1882	0
566	20240806	114300	27236052	1882	1882	1882	1882	0
567	20240806	114200	27236052	1882	1882	1882	1882	0
568	20240806	114100	27236052	1882	1882	1882	1882	0
569	20240806	114000	27236052	1882	1882	1882	1882	0
570	20240806	113900	27236052	1882	1882	1882	1882	0
571	20240806	113800	27236052	1882	1882	1882	1882	0
572	20240806	113700	27236052	1882	1882	1882	1882	0
573	20240806	113600	27236052	1882	1882	1882	1882	0
574	20240806	113500	27236052	1882	1882	1882	1882	0
575	20240806	113400	27236052	1882	1882	1882	1882	0
576	20240806	113300	27236052	1882	1882	1882	1882	0
577	20240806	113200	27236052	1882	1882	1882	1882	0
578	20240806	113100	27236052	1882	1882	1882	1882	0
579	20240806	113000	27236052	1882	1882	1882	1882	0
580	20240806	112900	27236052	1882	1882	1882	1882	424
581	20240806	112800	26438084	1882	1882	1882	1882	80
582	20240806	112700	26287524	1882	1882	1882	1882	0
583	20240806	112600	26287524	1882	1882	1882	1882	0
584	20240806	112500	26287524	1882	1882	1882	1882	1
585	20240806	112400	26285642	1882	1882	1882	1882	0
586	20240806	112300	26285642	1882	1882	1882	1882	0
587	20240806	112200	26285642	1882	1882	1882	1882	0
588	20240806	112100	26285642	1882	1882	1882	1882	0
589	20240806	112000	26285642	1882	1882	1882	1882	0
590	20240806	111900	26285642	1882	1882	1882	1882	13
591	20240806	111800	26261176	1882	1882	1882	1882	0
592	20240806	111700	26261176	1882	1882	1882	1882	0
593	20240806	111600	26261176	1882	1882	1882	1882	8
594	20240806	111500	26246120	1883	1883	1883	1883	0
595	20240806	111400	26246120	1883	1883	1883	1883	0
596	20240806	111300	26246120	1883	1883	1883	1883	0
597	20240806	111200	26246120	1883	1883	1883	1883	0
598	20240806	111100	26246120	1883	1883	1883	1883	0
599	20240806	111000	26246120	1883	1883	1883	1883	0
600	20240806	110900	26246120	1883	1883	1883	1883	0
601	20240806	110800	26246120	1883	1883	1883	1883	0
602	20240806	110700	26246120	1883	1883	1883	1883	0
603	20240806	110600	26246120	1883	1883	1883	1883	0
604	20240806	110500	26246120	1883	1883	1883	1883	0
605	20240806	110400	26246120	1883	1883	1883	1883	0
606	20240806	110300	26246120	1883	1883	1883	1883	0
607	20240806	110200	26246120	1883	1883	1883	1883	0
608	20240806	110100	26246120	1883	1883	1883	1883	0
609	20240806	110000	26246120	1883	1883	1883	1883	0
610	20240806	105900	26246120	1883	1883	1883	1883	0
611	20240806	105800	26246120	1883	1883	1883	1883	0
612	20240806	105700	26246120	1883	1883	1883	1883	0
613	20240806	105600	26246120	1883	1883	1883	1883	0
614	20240806	105500	26246120	1883	1883	1883	1883	0
615	20240806	105400	26246120	1883	1883	1883	1883	0
616	20240806	105300	26246120	1883	1883	1883	1883	0
617	20240806	105200	26246120	1883	1883	1883	1883	0
618	20240806	105100	26246120	1883	1883	1883	1883	0
619	20240806	105000	26246120	1883	1883	1883	1883	0
620	20240806	104900	26246120	1883	1883	1883	1883	0
621	20240806	104800	26246120	1883	1882	1883	1882	11
622	20240806	104700	26225417	1886	1886	1886	1886	0
623	20240806	104600	26225417	1886	1886	1886	1886	0
624	20240806	104500	26225417	1886	1886	1886	1886	0
625	20240806	104400	26225417	1886	1886	1886	1886	0
626	20240806	104300	26225417	1886	1886	1886	1886	0
627	20240806	104200	26225417	1886	1886	1886	1886	0
628	20240806	104100	26225417	1886	1886	1886	1886	0
629	20240806	104000	26225417	1886	1886	1886	1886	0
630	20240806	103900	26225417	1886	1886	1886	1886	0
631	20240806	103800	26225417	1886	1886	1886	1886	0
632	20240806	103700	26225417	1886	1886	1886	1886	0
633	20240806	103600	26225417	1886	1886	1886	1886	0
634	20240806	103500	26225417	1886	1886	1886	1886	0
635	20240806	103400	26225417	1886	1886	1886	1886	0
636	20240806	103300	26225417	1886	1886	1886	1886	0
637	20240806	103200	26225417	1886	1886	1886	1886	1
638	20240806	103100	26223531	1856	1886	1886	1856	200
639	20240806	103000	25852255	1886	1886	1886	1886	0
640	20240806	102900	25852255	1886	1887	1887	1886	12
641	20240806	102800	25829616	1887	1887	1887	1887	0
642	20240806	102700	25829616	1887	1887	1887	1887	0
643	20240806	102600	25829616	1887	1887	1887	1887	0
644	20240806	102500	25829616	1887	1887	1887	1887	0
645	20240806	102400	25829616	1887	1887	1887	1887	0
646	20240806	102300	25829616	1887	1887	1887	1887	0
647	20240806	102200	25829616	1887	1887	1887	1887	0
648	20240806	102100	25829616	1887	1887	1887	1887	0
649	20240806	102000	25829616	1887	1887	1887	1887	1
650	20240806	101900	25827729	1886	1886	1886	1886	0
651	20240806	101800	25827729	1886	1886	1886	1886	0
652	20240806	101700	25827729	1886	1886	1886	1886	0
653	20240806	101600	25827729	1886	1886	1886	1886	0
654	20240806	101500	25827729	1886	1886	1886	1886	47
655	20240806	101400	25739087	1886	1886	1886	1886	0
656	20240806	101300	25739087	1886	1886	1886	1886	0
657	20240806	101200	25739087	1886	1886	1886	1886	0
658	20240806	101100	25739087	1886	1886	1886	1886	0
659	20240806	101000	25739087	1886	1886	1886	1886	9
660	20240806	100900	25722113	1887	1887	1887	1887	2
661	20240806	100800	25718339	1887	1887	1887	1887	165
662	20240806	100700	25406984	1890	1890	1890	1890	0
663	20240806	100600	25406984	1890	1890	1890	1890	0
664	20240806	100500	25406984	1890	1890	1890	1890	0
665	20240806	100400	25406984	1890	1890	1890	1890	1
666	20240806	100300	25405094	1887	1887	1887	1887	6
667	20240806	100200	25393772	1887	1887	1887	1887	0
668	20240806	100100	25393772	1887	1886	1887	1886	359
669	20240806	100000	24716343	1887	1887	1887	1887	0
670	20240806	095900	24716343	1887	1884	1887	1884	70
671	20240806	095800	24584415	1884	1870	1884	1870	88
672	20240806	095700	24419757	1870	1844	1870	1844	163
673	20240806	095600	24119107	1870	1870	1870	1870	1
674	20240806	095500	24117237	1844	1844	1844	1844	0
675	20240806	095400	24117237	1844	1844	1844	1844	1
676	20240806	095300	24115393	1870	1870	1870	1870	1
677	20240806	095200	24113523	1844	1844	1844	1844	0
678	20240806	095100	24113523	1844	1844	1844	1844	58
679	20240806	095000	24006571	1870	1870	1870	1870	0
680	20240806	094900	24006571	1870	1870	1870	1870	1
681	20240806	094800	24004701	1844	1864	1864	1844	6
682	20240806	094700	23993595	1870	1870	1870	1870	0
683	20240806	094600	23993595	1870	1870	1870	1870	0
684	20240806	094500	23993595	1870	1870	1870	1870	0
685	20240806	094400	23993595	1870	1870	1870	1870	0
686	20240806	094300	23993595	1870	1870	1870	1870	0
687	20240806	094200	23993595	1870	1870	1870	1870	0
688	20240806	094100	23993595	1870	1870	1870	1870	0
689	20240806	094000	23993595	1870	1870	1870	1870	0
690	20240806	093900	23993595	1870	1870	1870	1870	0
691	20240806	093800	23993595	1870	1853	1870	1853	6
692	20240806	093700	23982444	1852	1852	1852	1852	60
693	20240806	093600	23871324	1853	1853	1853	1853	495
694	20240806	093500	22954089	1853	1853	1853	1853	1
695	20240806	093400	22952236	1885	1860	1885	1830	13
696	20240806	093300	22928206	1887	1887	1887	1887	0
697	20240806	093200	22928206	1887	1887	1887	1887	0
698	20240806	093100	22928206	1887	1887	1887	1887	0
699	20240806	093000	22928206	1887	1887	1887	1887	0
700	20240806	092900	22928206	1887	1887	1887	1887	0
701	20240806	092800	22928206	1887	1887	1887	1887	0
702	20240806	092700	22928206	1887	1887	1887	1887	2
703	20240806	092600	22924432	1860	1860	1860	1860	0
704	20240806	092500	22924432	1860	1884	1889	1860	602
705	20240806	092400	21802235	1890	1890	1890	1890	0
706	20240806	092300	21802235	1890	1890	1890	1890	0
707	20240806	092200	21802235	1890	1841	1890	1827	502
708	20240806	092100	20884302	1899	1899	1899	1827	122
709	20240806	092000	20656625	1890	1890	1890	1890	66
710	20240806	091900	20531885	1890	1864	1890	1864	70
711	20240806	091800	20401272	1864	1860	1864	1860	678
712	20240806	091700	19140188	1860	1860	1860	1860	12
713	20240806	091600	19117868	1860	1851	1860	1851	1622
714	20240806	091500	16115537	1851	1851	1851	1851	244
715	20240806	091400	15663893	1851	1850	1851	1850	1108
716	20240806	091300	13613803	1850	1850	1850	1850	3
717	20240806	091200	13608253	1850	1850	1850	1850	0
718	20240806	091100	13608253	1850	1850	1850	1850	0
719	20240806	091000	13608253	1850	1847	1850	1847	599
720	20240806	090900	12501003	1850	1850	1850	1850	0
721	20240806	090800	12501003	1850	1777	1850	1777	89
722	20240806	090700	12341587	1812	1750	1812	1750	169
723	20240806	090600	12045690	1726	1726	1726	1726	0
724	20240806	090500	12045690	1726	1726	1726	1726	0
725	20240806	090400	12045690	1726	1726	1726	1726	775
726	20240806	090300	10708040	1670	1670	1670	1670	0
727	20240806	090200	10708040	1670	1670	1670	1670	6412
728	20240806	090100	0	1860	1860	1860	1860	0
729	20240806	090000	0	1860	1860	1860	1860	0