KissMeData/344860/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	211400	36243221	1890	1890	1890	1890	300
3	20240807	211300	36243221	1890	1890	1890	1890	0
4	20240807	211200	36243221	1890	1890	1890	1890	0
5	20240807	211100	36243221	1890	1890	1890	1890	0
6	20240807	211000	36243221	1890	1890	1890	1890	0
7	20240807	210900	36243221	1890	1890	1890	1890	0
8	20240807	210800	36243221	1890	1890	1890	1890	0
9	20240807	210700	36243221	1890	1890	1890	1890	0
10	20240807	210600	36243221	1890	1890	1890	1890	0
11	20240807	210500	36243221	1890	1890	1890	1890	0
12	20240807	210400	36243221	1890	1890	1890	1890	0
13	20240807	210300	36243221	1890	1890	1890	1890	0
14	20240807	210200	36243221	1890	1890	1890	1890	0
15	20240807	210100	36243221	1890	1890	1890	1890	0
16	20240807	210000	36243221	1890	1890	1890	1890	0
17	20240807	205900	36243221	1890	1890	1890	1890	0
18	20240807	205800	36243221	1890	1890	1890	1890	0
19	20240807	205700	36243221	1890	1890	1890	1890	0
20	20240807	205600	36243221	1890	1890	1890	1890	0
21	20240807	205500	36243221	1890	1890	1890	1890	0
22	20240807	205400	36243221	1890	1890	1890	1890	0
23	20240807	205300	36243221	1890	1890	1890	1890	0
24	20240807	205200	36243221	1890	1890	1890	1890	0
25	20240807	205100	36243221	1890	1890	1890	1890	0
26	20240807	205000	36243221	1890	1890	1890	1890	0
27	20240807	204900	36243221	1890	1890	1890	1890	0
28	20240807	204800	36243221	1890	1890	1890	1890	0
29	20240807	204700	36243221	1890	1890	1890	1890	0
30	20240807	204600	36243221	1890	1890	1890	1890	0
31	20240807	204500	36243221	1890	1890	1890	1890	0
32	20240807	204400	36243221	1890	1890	1890	1890	300
33	20240807	204300	36243221	1890	1890	1890	1890	0
34	20240807	204200	36243221	1890	1890	1890	1890	0
35	20240807	204100	36243221	1890	1890	1890	1890	0
36	20240807	204000	36243221	1890	1890	1890	1890	0
37	20240807	203900	36243221	1890	1890	1890	1890	0
38	20240807	203800	36243221	1890	1890	1890	1890	0
39	20240807	203700	36243221	1890	1890	1890	1890	0
40	20240807	203600	36243221	1890	1890	1890	1890	0
41	20240807	203500	36243221	1890	1890	1890	1890	0
42	20240807	203400	36243221	1890	1890	1890	1890	0
43	20240807	203300	36243221	1890	1890	1890	1890	0
44	20240807	203200	36243221	1890	1890	1890	1890	0
45	20240807	203100	36243221	1890	1890	1890	1890	0
46	20240807	203000	36243221	1890	1890	1890	1890	0
47	20240807	202900	36243221	1890	1890	1890	1890	0
48	20240807	202800	36243221	1890	1890	1890	1890	0
49	20240807	202700	36243221	1890	1890	1890	1890	0
50	20240807	202600	36243221	1890	1890	1890	1890	0
51	20240807	202500	36243221	1890	1890	1890	1890	0
52	20240807	202400	36243221	1890	1890	1890	1890	0
53	20240807	202300	36243221	1890	1890	1890	1890	0
54	20240807	202200	36243221	1890	1890	1890	1890	0
55	20240807	202100	36243221	1890	1890	1890	1890	0
56	20240807	202000	36243221	1890	1890	1890	1890	0
57	20240807	201900	36243221	1890	1890	1890	1890	0
58	20240807	201800	36243221	1890	1890	1890	1890	0
59	20240807	201700	36243221	1890	1890	1890	1890	0
60	20240807	201600	36243221	1890	1890	1890	1890	0
61	20240807	201500	36243221	1890	1890	1890	1890	0
62	20240807	201400	36243221	1890	1890	1890	1890	300
63	20240807	201300	36243221	1890	1890	1890	1890	0
64	20240807	201200	36243221	1890	1890	1890	1890	0
65	20240807	201100	36243221	1890	1890	1890	1890	0
66	20240807	201000	36243221	1890	1890	1890	1890	0
67	20240807	200900	36243221	1890	1890	1890	1890	0
68	20240807	200800	36243221	1890	1890	1890	1890	0
69	20240807	200700	36243221	1890	1890	1890	1890	0
70	20240807	200600	36243221	1890	1890	1890	1890	0
71	20240807	200500	36243221	1890	1890	1890	1890	0
72	20240807	200400	36243221	1890	1890	1890	1890	0
73	20240807	200300	36243221	1890	1890	1890	1890	0
74	20240807	200200	36243221	1890	1890	1890	1890	0
75	20240807	200100	36243221	1890	1890	1890	1890	0
76	20240807	200000	36243221	1890	1890	1890	1890	0
77	20240807	195900	36243221	1890	1890	1890	1890	0
78	20240807	195800	36243221	1890	1890	1890	1890	0
79	20240807	195700	36243221	1890	1890	1890	1890	0
80	20240807	195600	36243221	1890	1890	1890	1890	0
81	20240807	195500	36243221	1890	1890	1890	1890	0
82	20240807	195400	36243221	1890	1890	1890	1890	0
83	20240807	195300	36243221	1890	1890	1890	1890	0
84	20240807	195200	36243221	1890	1890	1890	1890	0
85	20240807	195100	36243221	1890	1890	1890	1890	0
86	20240807	195000	36243221	1890	1890	1890	1890	0
87	20240807	194900	36243221	1890	1890	1890	1890	0
88	20240807	194800	36243221	1890	1890	1890	1890	0
89	20240807	194700	36243221	1890	1890	1890	1890	0
90	20240807	194600	36243221	1890	1890	1890	1890	0
91	20240807	194500	36243221	1890	1890	1890	1890	0
92	20240807	194400	36243221	1890	1890	1890	1890	300
93	20240807	194300	36243221	1890	1890	1890	1890	0
94	20240807	194200	36243221	1890	1890	1890	1890	0
95	20240807	194100	36243221	1890	1890	1890	1890	0
96	20240807	194000	36243221	1890	1890	1890	1890	0
97	20240807	193900	36243221	1890	1890	1890	1890	0
98	20240807	193800	36243221	1890	1890	1890	1890	0
99	20240807	193700	36243221	1890	1890	1890	1890	0
100	20240807	193600	36243221	1890	1890	1890	1890	0
101	20240807	193500	36243221	1890	1890	1890	1890	0
102	20240807	193400	36243221	1890	1890	1890	1890	0
103	20240807	193300	36243221	1890	1890	1890	1890	0
104	20240807	193200	36243221	1890	1890	1890	1890	0
105	20240807	193100	36243221	1890	1890	1890	1890	0
106	20240807	193000	36243221	1890	1890	1890	1890	0
107	20240807	192900	36243221	1890	1890	1890	1890	0
108	20240807	192800	36243221	1890	1890	1890	1890	0
109	20240807	192700	36243221	1890	1890	1890	1890	0
110	20240807	192600	36243221	1890	1890	1890	1890	0
111	20240807	192500	36243221	1890	1890	1890	1890	0
112	20240807	192400	36243221	1890	1890	1890	1890	0
113	20240807	192300	36243221	1890	1890	1890	1890	0
114	20240807	192200	36243221	1890	1890	1890	1890	0
115	20240807	192100	36243221	1890	1890	1890	1890	0
116	20240807	192000	36243221	1890	1890	1890	1890	0
117	20240807	191900	36243221	1890	1890	1890	1890	0
118	20240807	191800	36243221	1890	1890	1890	1890	0
119	20240807	191700	36243221	1890	1890	1890	1890	0
120	20240807	191600	36243221	1890	1890	1890	1890	0
121	20240807	191500	36243221	1890	1890	1890	1890	0
122	20240807	191400	36243221	1890	1890	1890	1890	300
123	20240807	191300	36243221	1890	1890	1890	1890	0
124	20240807	191200	36243221	1890	1890	1890	1890	0
125	20240807	191100	36243221	1890	1890	1890	1890	0
126	20240807	191000	36243221	1890	1890	1890	1890	0
127	20240807	190900	36243221	1890	1890	1890	1890	0
128	20240807	190800	36243221	1890	1890	1890	1890	0
129	20240807	190700	36243221	1890	1890	1890	1890	0
130	20240807	190600	36243221	1890	1890	1890	1890	0
131	20240807	190500	36243221	1890	1890	1890	1890	0
132	20240807	190400	36243221	1890	1890	1890	1890	0
133	20240807	190300	36243221	1890	1890	1890	1890	0
134	20240807	190200	36243221	1890	1890	1890	1890	0
135	20240807	190100	36243221	1890	1890	1890	1890	0
136	20240807	190000	36243221	1890	1890	1890	1890	0
137	20240807	185900	36243221	1890	1890	1890	1890	0
138	20240807	185800	36243221	1890	1890	1890	1890	0
139	20240807	185700	36243221	1890	1890	1890	1890	0
140	20240807	185600	36243221	1890	1890	1890	1890	0
141	20240807	185500	36243221	1890	1890	1890	1890	0
142	20240807	185400	36243221	1890	1890	1890	1890	0
143	20240807	185300	36243221	1890	1890	1890	1890	0
144	20240807	185200	36243221	1890	1890	1890	1890	0
145	20240807	185100	36243221	1890	1890	1890	1890	0
146	20240807	185000	36243221	1890	1890	1890	1890	0
147	20240807	184900	36243221	1890	1890	1890	1890	0
148	20240807	184800	36243221	1890	1890	1890	1890	0
149	20240807	184700	36243221	1890	1890	1890	1890	0
150	20240807	184600	36243221	1890	1890	1890	1890	0
151	20240807	184500	36243221	1890	1890	1890	1890	0
152	20240807	184400	36243221	1890	1890	1890	1890	300
153	20240807	184300	36243221	1890	1890	1890	1890	0
154	20240807	184200	36243221	1890	1890	1890	1890	0
155	20240807	184100	36243221	1890	1890	1890	1890	0
156	20240807	184000	36243221	1890	1890	1890	1890	0
157	20240807	183900	36243221	1890	1890	1890	1890	0
158	20240807	183800	36243221	1890	1890	1890	1890	0
159	20240807	183700	36243221	1890	1890	1890	1890	0
160	20240807	183600	36243221	1890	1890	1890	1890	0
161	20240807	183500	36243221	1890	1890	1890	1890	0
162	20240807	183400	36243221	1890	1890	1890	1890	0
163	20240807	183300	36243221	1890	1890	1890	1890	0
164	20240807	183200	36243221	1890	1890	1890	1890	0
165	20240807	183100	36243221	1890	1890	1890	1890	0
166	20240807	183000	36243221	1890	1890	1890	1890	0
167	20240807	182900	36243221	1890	1890	1890	1890	0
168	20240807	182800	36243221	1890	1890	1890	1890	0
169	20240807	182700	36243221	1890	1890	1890	1890	0
170	20240807	182600	36243221	1890	1890	1890	1890	0
171	20240807	182500	36243221	1890	1890	1890	1890	0
172	20240807	182400	36243221	1890	1890	1890	1890	0
173	20240807	182300	36243221	1890	1890	1890	1890	0
174	20240807	182200	36243221	1890	1890	1890	1890	0
175	20240807	182100	36243221	1890	1890	1890	1890	0
176	20240807	182000	36243221	1890	1890	1890	1890	0
177	20240807	181900	36243221	1890	1890	1890	1890	0
178	20240807	181800	36243221	1890	1890	1890	1890	0
179	20240807	181700	36243221	1890	1890	1890	1890	0
180	20240807	181600	36243221	1890	1890	1890	1890	0
181	20240807	181500	36243221	1890	1890	1890	1890	0
182	20240807	181400	36243221	1890	1890	1890	1890	300
183	20240807	181300	36243221	1890	1890	1890	1890	0
184	20240807	181200	36243221	1890	1890	1890	1890	0
185	20240807	181100	36243221	1890	1890	1890	1890	0
186	20240807	181000	36243221	1890	1890	1890	1890	0
187	20240807	180900	36243221	1890	1890	1890	1890	0
188	20240807	180800	36243221	1890	1890	1890	1890	0
189	20240807	180700	36243221	1890	1890	1890	1890	0
190	20240807	180600	36243221	1890	1890	1890	1890	0
191	20240807	180500	36243221	1890	1890	1890	1890	0
192	20240807	180400	36243221	1890	1890	1890	1890	0
193	20240807	180300	36243221	1890	1890	1890	1890	0
194	20240807	180200	36243221	1890	1890	1890	1890	0
195	20240807	180100	36243221	1890	1890	1890	1890	0
196	20240807	180000	36243221	1890	1890	1890	1890	0
197	20240807	175900	36243221	1890	1890	1890	1890	0
198	20240807	175800	36243221	1890	1890	1890	1890	0
199	20240807	175700	36243221	1890	1890	1890	1890	0
200	20240807	175600	36243221	1890	1890	1890	1890	0
201	20240807	175500	36243221	1890	1890	1890	1890	0
202	20240807	175400	36243221	1890	1890	1890	1890	0
203	20240807	175300	36243221	1890	1890	1890	1890	0
204	20240807	175200	36243221	1890	1890	1890	1890	0
205	20240807	175100	36243221	1890	1890	1890	1890	0
206	20240807	175000	36243221	1890	1890	1890	1890	0
207	20240807	174900	36243221	1890	1890	1890	1890	0
208	20240807	174800	36243221	1890	1890	1890	1890	0
209	20240807	174700	36243221	1890	1890	1890	1890	0
210	20240807	174600	36243221	1890	1890	1890	1890	0
211	20240807	174500	36243221	1890	1890	1890	1890	0
212	20240807	174400	36243221	1890	1890	1890	1890	300
213	20240807	174300	36243221	1890	1890	1890	1890	0
214	20240807	174200	36243221	1890	1890	1890	1890	0
215	20240807	174100	36243221	1890	1890	1890	1890	0
216	20240807	174000	36243221	1890	1890	1890	1890	0
217	20240807	173900	36243221	1890	1890	1890	1890	0
218	20240807	173800	36243221	1890	1890	1890	1890	0
219	20240807	173700	36243221	1890	1890	1890	1890	0
220	20240807	173600	36243221	1890	1890	1890	1890	0
221	20240807	173500	36243221	1890	1890	1890	1890	0
222	20240807	173400	36243221	1890	1890	1890	1890	0
223	20240807	173300	36243221	1890	1890	1890	1890	0
224	20240807	173200	36243221	1890	1890	1890	1890	0
225	20240807	173100	36243221	1890	1890	1890	1890	0
226	20240807	173000	36243221	1890	1890	1890	1890	0
227	20240807	172900	36243221	1890	1890	1890	1890	0
228	20240807	172800	36243221	1890	1890	1890	1890	0
229	20240807	172700	36243221	1890	1890	1890	1890	0
230	20240807	172600	36243221	1890	1890	1890	1890	0
231	20240807	172500	36243221	1890	1890	1890	1890	0
232	20240807	172400	36243221	1890	1890	1890	1890	0
233	20240807	172300	36243221	1890	1890	1890	1890	0
234	20240807	172200	36243221	1890	1890	1890	1890	0
235	20240807	172100	36243221	1890	1890	1890	1890	0
236	20240807	172000	36243221	1890	1890	1890	1890	0
237	20240807	171900	36243221	1890	1890	1890	1890	0
238	20240807	171800	36243221	1890	1890	1890	1890	0
239	20240807	171700	36243221	1890	1890	1890	1890	0
240	20240807	171600	36243221	1890	1890	1890	1890	0
241	20240807	171500	36243221	1890	1890	1890	1890	0
242	20240807	171400	36243221	1890	1890	1890	1890	300
243	20240807	171300	36243221	1890	1890	1890	1890	0
244	20240807	171200	36243221	1890	1890	1890	1890	0
245	20240807	171100	36243221	1890	1890	1890	1890	0
246	20240807	171000	36243221	1890	1890	1890	1890	0
247	20240807	170900	36243221	1890	1890	1890	1890	0
248	20240807	170800	36243221	1890	1890	1890	1890	0
249	20240807	170700	36243221	1890	1890	1890	1890	0
250	20240807	170600	36243221	1890	1890	1890	1890	0
251	20240807	170500	36243221	1890	1890	1890	1890	0
252	20240807	170400	36243221	1890	1890	1890	1890	0
253	20240807	170300	36243221	1890	1890	1890	1890	0
254	20240807	170200	36243221	1890	1890	1890	1890	0
255	20240807	170100	36243221	1890	1890	1890	1890	0
256	20240807	170000	36243221	1890	1890	1890	1890	0
257	20240807	165900	36243221	1890	1890	1890	1890	0
258	20240807	165800	36243221	1890	1890	1890	1890	0
259	20240807	165700	36243221	1890	1890	1890	1890	0
260	20240807	165600	36243221	1890	1890	1890	1890	0
261	20240807	165500	36243221	1890	1890	1890	1890	0
262	20240807	165400	36243221	1890	1890	1890	1890	0
263	20240807	165300	36243221	1890	1890	1890	1890	0
264	20240807	165200	36243221	1890	1890	1890	1890	0
265	20240807	165100	36243221	1890	1890	1890	1890	0
266	20240807	165000	36243221	1890	1890	1890	1890	0
267	20240807	164900	36243221	1890	1890	1890	1890	0
268	20240807	164800	36243221	1890	1890	1890	1890	0
269	20240807	164700	36243221	1890	1890	1890	1890	0
270	20240807	164600	36243221	1890	1890	1890	1890	0
271	20240807	164500	36243221	1890	1890	1890	1890	0
272	20240807	164400	36243221	1890	1890	1890	1890	300
273	20240807	164300	36243221	1890	1890	1890	1890	0
274	20240807	164200	36243221	1890	1890	1890	1890	0
275	20240807	164100	36243221	1890	1890	1890	1890	0
276	20240807	164000	36243221	1890	1890	1890	1890	0
277	20240807	163900	36243221	1890	1890	1890	1890	0
278	20240807	163800	36243221	1890	1890	1890	1890	0
279	20240807	163700	36243221	1890	1890	1890	1890	0
280	20240807	163600	36243221	1890	1890	1890	1890	0
281	20240807	163500	36243221	1890	1890	1890	1890	0
282	20240807	163400	36243221	1890	1890	1890	1890	0
283	20240807	163300	36243221	1890	1890	1890	1890	0
284	20240807	163200	36243221	1890	1890	1890	1890	0
285	20240807	163100	36243221	1890	1890	1890	1890	0
286	20240807	163000	36243221	1890	1890	1890	1890	0
287	20240807	162900	36243221	1890	1890	1890	1890	0
288	20240807	162800	36243221	1890	1890	1890	1890	0
289	20240807	162700	36243221	1890	1890	1890	1890	0
290	20240807	162600	36243221	1890	1890	1890	1890	0
291	20240807	162500	36243221	1890	1890	1890	1890	0
292	20240807	162400	36243221	1890	1890	1890	1890	0
293	20240807	162300	36243221	1890	1890	1890	1890	0
294	20240807	162200	36243221	1890	1890	1890	1890	0
295	20240807	162100	36243221	1890	1890	1890	1890	0
296	20240807	162000	36243221	1890	1890	1890	1890	0
297	20240807	161900	36243221	1890	1890	1890	1890	0
298	20240807	161800	36243221	1890	1890	1890	1890	0
299	20240807	161700	36243221	1890	1890	1890	1890	0
300	20240807	161600	36243221	1890	1890	1890	1890	0
301	20240807	161500	36243221	1890	1890	1890	1890	0
302	20240807	161400	36243221	1890	1890	1890	1890	300
303	20240807	161300	36243221	1890	1890	1890	1890	0
304	20240807	161200	36243221	1890	1890	1890	1890	0
305	20240807	161100	36243221	1890	1890	1890	1890	0
306	20240807	161000	36243221	1890	1890	1890	1890	0
307	20240807	160900	36243221	1890	1890	1890	1890	0
308	20240807	160800	36243221	1890	1890	1890	1890	0
309	20240807	160700	36243221	1890	1890	1890	1890	0
310	20240807	160600	36243221	1890	1890	1890	1890	0
311	20240807	160500	36243221	1890	1890	1890	1890	0
312	20240807	160400	36243221	1890	1890	1890	1890	0
313	20240807	160300	36243221	1890	1890	1890	1890	0
314	20240807	160200	36243221	1890	1890	1890	1890	0
315	20240807	160100	36243221	1890	1890	1890	1890	0
316	20240807	160000	36243221	1890	1890	1890	1890	0
317	20240807	155900	36243221	1890	1890	1890	1890	0
318	20240807	155800	36243221	1890	1890	1890	1890	0
319	20240807	155700	36243221	1890	1890	1890	1890	0
320	20240807	155600	36243221	1890	1890	1890	1890	0
321	20240807	155500	36243221	1890	1890	1890	1890	0
322	20240807	155400	36243221	1890	1890	1890	1890	0
323	20240807	155300	36243221	1890	1890	1890	1890	0
324	20240807	155200	36243221	1890	1890	1890	1890	0
325	20240807	155100	36243221	1890	1890	1890	1890	0
326	20240807	155000	36243221	1890	1890	1890	1890	0
327	20240807	154900	36243221	1890	1890	1890	1890	0
328	20240807	154800	36243221	1890	1890	1890	1890	0
329	20240807	154700	36243221	1890	1890	1890	1890	0
330	20240807	154600	36243221	1890	1890	1890	1890	0
331	20240807	154500	36243221	1890	1890	1890	1890	0
332	20240807	154400	36243221	1890	1890	1890	1890	300
333	20240807	154300	36243221	1890	1890	1890	1890	0
334	20240807	154200	36243221	1890	1890	1890	1890	0
335	20240807	154100	36243221	1890	1890	1890	1890	0
336	20240807	154000	36243221	1890	1890	1890	1890	0
337	20240807	153900	36243221	1890	1890	1890	1890	0
338	20240807	153800	36243221	1890	1890	1890	1890	0
339	20240807	153700	36243221	1890	1890	1890	1890	0
340	20240807	153600	36243221	1890	1890	1890	1890	0
341	20240807	153500	36243221	1890	1890	1890	1890	0
342	20240807	153400	36243221	1890	1890	1890	1890	0
343	20240807	153300	36243221	1890	1890	1890	1890	0
344	20240807	153200	36243221	1890	1890	1890	1890	0
345	20240807	153100	36243221	1890	1890	1890	1890	0
346	20240807	153000	36243221	1890	1890	1890	1890	300
347	20240807	152900	35676221	1890	1890	1890	1890	0
348	20240807	152800	35676221	1890	1890	1890	1890	0
349	20240807	152700	35676221	1890	1890	1890	1890	0
350	20240807	152600	35676221	1890	1890	1890	1890	0
351	20240807	152500	35676221	1890	1890	1890	1890	0
352	20240807	152400	35676221	1890	1890	1890	1890	0
353	20240807	152300	35676221	1890	1890	1890	1890	0
354	20240807	152200	35676221	1890	1890	1890	1890	0
355	20240807	152100	35676221	1890	1890	1890	1890	0
356	20240807	152000	35676221	1890	1890	1890	1890	0
357	20240807	151900	35676221	1890	1890	1890	1890	0
358	20240807	151800	35676221	1890	1890	1890	1890	0
359	20240807	151700	35676221	1890	1890	1890	1890	0
360	20240807	151600	35676221	1890	1890	1890	1890	0
361	20240807	151500	35676221	1890	1890	1890	1890	0
362	20240807	151400	35676221	1890	1890	1890	1890	0
363	20240807	151300	35676221	1890	1890	1890	1890	0
364	20240807	151200	35676221	1890	1890	1890	1890	0
365	20240807	151100	35676221	1890	1888	1890	1888	364
366	20240807	151000	34988263	1890	1890	1890	1890	0
367	20240807	150900	34988263	1890	1890	1890	1890	0
368	20240807	150800	34988263	1890	1890	1890	1890	0
369	20240807	150700	34988263	1890	1890	1890	1890	0
370	20240807	150600	34988263	1890	1890	1890	1890	0
371	20240807	150500	34988263	1890	1890	1890	1890	1
372	20240807	150400	34986373	1859	1864	1864	1859	42
373	20240807	150300	34908195	1889	1889	1889	1889	0
374	20240807	150200	34908195	1889	1888	1889	1888	539
375	20240807	150100	33890041	1889	1889	1889	1889	0
376	20240807	150000	33890041	1889	1889	1889	1889	0
377	20240807	145900	33890041	1889	1889	1889	1889	0
378	20240807	145800	33890041	1889	1889	1889	1889	0
379	20240807	145700	33890041	1889	1888	1889	1888	55
380	20240807	145600	33786156	1889	1889	1889	1889	0
381	20240807	145500	33786156	1889	1889	1889	1889	0
382	20240807	145400	33786156	1889	1889	1889	1889	0
383	20240807	145300	33786156	1889	1889	1889	1889	0
384	20240807	145200	33786156	1889	1889	1889	1889	0
385	20240807	145100	33786156	1889	1883	1889	1883	126
386	20240807	145000	33548593	1887	1887	1887	1887	0
387	20240807	144900	33548593	1887	1887	1887	1887	0
388	20240807	144800	33548593	1887	1887	1887	1887	0
389	20240807	144700	33548593	1887	1887	1887	1887	0
390	20240807	144600	33548593	1887	1887	1887	1887	0
391	20240807	144500	33548593	1887	1887	1887	1887	0
392	20240807	144400	33548593	1887	1887	1887	1887	0
393	20240807	144300	33548593	1887	1887	1887	1887	0
394	20240807	144200	33548593	1887	1887	1887	1887	1
395	20240807	144100	33546706	1886	1882	1886	1882	51
396	20240807	144000	33450716	1886	1886	1886	1886	0
397	20240807	143900	33450716	1886	1886	1886	1886	0
398	20240807	143800	33450716	1886	1886	1886	1886	0
399	20240807	143700	33450716	1886	1886	1886	1886	0
400	20240807	143600	33450716	1886	1886	1886	1886	0
401	20240807	143500	33450716	1886	1886	1886	1886	0
402	20240807	143400	33450716	1886	1886	1886	1886	0
403	20240807	143300	33450716	1886	1858	1886	1858	51
404	20240807	143200	33355930	1887	1887	1887	1887	1
405	20240807	143100	33354043	1889	1889	1889	1889	0
406	20240807	143000	33354043	1889	1889	1889	1889	0
407	20240807	142900	33354043	1889	1889	1889	1889	0
408	20240807	142800	33354043	1889	1889	1889	1889	0
409	20240807	142700	33354043	1889	1889	1889	1889	1
410	20240807	142600	33352154	1880	1880	1880	1880	100
411	20240807	142500	33164154	1889	1889	1889	1889	0
412	20240807	142400	33164154	1889	1889	1889	1889	0
413	20240807	142300	33164154	1889	1889	1889	1889	0
414	20240807	142200	33164154	1889	1889	1889	1889	0
415	20240807	142100	33164154	1889	1889	1889	1889	0
416	20240807	142000	33164154	1889	1889	1889	1889	0
417	20240807	141900	33164154	1889	1889	1889	1889	0
418	20240807	141800	33164154	1889	1889	1889	1889	0
419	20240807	141700	33164154	1889	1889	1889	1889	0
420	20240807	141600	33164154	1889	1889	1889	1889	0
421	20240807	141500	33164154	1889	1889	1889	1889	0
422	20240807	141400	33164154	1889	1889	1889	1889	0
423	20240807	141300	33164154	1889	1889	1889	1889	0
424	20240807	141200	33164154	1889	1889	1889	1889	0
425	20240807	141100	33164154	1889	1889	1889	1889	0
426	20240807	141000	33164154	1889	1889	1889	1889	0
427	20240807	140900	33164154	1889	1889	1889	1889	0
428	20240807	140800	33164154	1889	1889	1889	1889	1
429	20240807	140700	33162265	1889	1889	1889	1889	0
430	20240807	140600	33162265	1889	1889	1889	1889	0
431	20240807	140500	33162265	1889	1889	1889	1889	0
432	20240807	140400	33162265	1889	1889	1889	1889	0
433	20240807	140300	33162265	1889	1889	1889	1889	0
434	20240807	140200	33162265	1889	1889	1889	1889	0
435	20240807	140100	33162265	1889	1889	1889	1889	0
436	20240807	140000	33162265	1889	1889	1889	1889	1
437	20240807	135900	33160376	1889	1889	1889	1889	0
438	20240807	135800	33160376	1889	1889	1889	1889	0
439	20240807	135700	33160376	1889	1889	1889	1889	0
440	20240807	135600	33160376	1889	1889	1889	1889	0
441	20240807	135500	33160376	1889	1889	1889	1889	0
442	20240807	135400	33160376	1889	1889	1889	1889	1
443	20240807	135300	33158487	1889	1889	1889	1889	0
444	20240807	135200	33158487	1889	1889	1889	1889	0
445	20240807	135100	33158487	1889	1889	1889	1889	0
446	20240807	135000	33158487	1889	1889	1889	1889	0
447	20240807	134900	33158487	1889	1889	1889	1889	0
448	20240807	134800	33158487	1889	1890	1890	1855	2027
449	20240807	134700	29390986	1889	1889	1889	1889	0
450	20240807	134600	29390986	1889	1889	1889	1889	0
451	20240807	134500	29390986	1889	1889	1889	1889	0
452	20240807	134400	29390986	1889	1889	1889	1889	0
453	20240807	134300	29390986	1889	1889	1889	1889	1
454	20240807	134200	29389097	1890	1890	1890	1890	1
455	20240807	134100	29387207	1890	1890	1890	1890	0
456	20240807	134000	29387207	1890	1890	1890	1890	0
457	20240807	133900	29387207	1890	1890	1890	1890	0
458	20240807	133800	29387207	1890	1890	1890	1890	0
459	20240807	133700	29387207	1890	1890	1890	1890	0
460	20240807	133600	29387207	1890	1890	1890	1890	73
461	20240807	133500	29249237	1890	1890	1890	1890	1
462	20240807	133400	29247347	1889	1889	1889	1889	0
463	20240807	133300	29247347	1889	1889	1889	1889	0
464	20240807	133200	29247347	1889	1889	1889	1889	0
465	20240807	133100	29247347	1889	1889	1889	1889	1
466	20240807	133000	29245458	1889	1889	1889	1889	1
467	20240807	132900	29243569	1880	1880	1880	1880	0
468	20240807	132800	29243569	1880	1880	1880	1880	0
469	20240807	132700	29243569	1880	1880	1880	1880	0
470	20240807	132600	29243569	1880	1880	1880	1880	500
471	20240807	132500	28303569	1890	1890	1890	1890	0
472	20240807	132400	28303569	1890	1890	1890	1890	0
473	20240807	132300	28303569	1890	1890	1890	1890	0
474	20240807	132200	28303569	1890	1890	1890	1890	0
475	20240807	132100	28303569	1890	1890	1890	1890	0
476	20240807	132000	28303569	1890	1890	1890	1890	0
477	20240807	131900	28303569	1890	1890	1890	1890	0
478	20240807	131800	28303569	1890	1890	1890	1890	0
479	20240807	131700	28303569	1890	1890	1890	1890	0
480	20240807	131600	28303569	1890	1890	1890	1890	0
481	20240807	131500	28303569	1890	1890	1890	1890	0
482	20240807	131400	28303569	1890	1890	1890	1890	0
483	20240807	131300	28303569	1890	1890	1890	1890	0
484	20240807	131200	28303569	1890	1890	1890	1890	0
485	20240807	131100	28303569	1890	1889	1890	1889	2
486	20240807	131000	28299790	1880	1880	1880	1880	0
487	20240807	130900	28299790	1880	1880	1880	1880	0
488	20240807	130800	28299790	1880	1880	1880	1880	0
489	20240807	130700	28299790	1880	1880	1880	1880	0
490	20240807	130600	28299790	1880	1880	1880	1880	0
491	20240807	130500	28299790	1880	1880	1880	1880	0
492	20240807	130400	28299790	1880	1880	1880	1880	0
493	20240807	130300	28299790	1880	1880	1880	1880	0
494	20240807	130200	28299790	1880	1880	1880	1880	0
495	20240807	130100	28299790	1880	1880	1880	1880	0
496	20240807	130000	28299790	1880	1883	1883	1880	3
497	20240807	125900	28294147	1890	1890	1890	1890	0
498	20240807	125800	28294147	1890	1890	1890	1890	1
499	20240807	125700	28292257	1883	1883	1883	1883	0
500	20240807	125600	28292257	1883	1883	1883	1883	0
501	20240807	125500	28292257	1883	1883	1883	1883	0
502	20240807	125400	28292257	1883	1883	1883	1883	0
503	20240807	125300	28292257	1883	1883	1883	1883	0
504	20240807	125200	28292257	1883	1883	1883	1883	0
505	20240807	125100	28292257	1883	1883	1883	1883	107
506	20240807	125000	28090776	1882	1882	1882	1882	0
507	20240807	124900	28090776	1882	1882	1882	1882	0
508	20240807	124800	28090776	1882	1882	1882	1882	0
509	20240807	124700	28090776	1882	1882	1882	1882	0
510	20240807	124600	28090776	1882	1882	1882	1882	0
511	20240807	124500	28090776	1882	1882	1882	1882	0
512	20240807	124400	28090776	1882	1882	1882	1882	0
513	20240807	124300	28090776	1882	1882	1882	1882	0
514	20240807	124200	28090776	1882	1882	1882	1882	0
515	20240807	124100	28090776	1882	1882	1882	1882	0
516	20240807	124000	28090776	1882	1882	1882	1882	0
517	20240807	123900	28090776	1882	1882	1882	1882	0
518	20240807	123800	28090776	1882	1882	1882	1882	0
519	20240807	123700	28090776	1882	1882	1882	1882	0
520	20240807	123600	28090776	1882	1882	1882	1882	0
521	20240807	123500	28090776	1882	1882	1882	1882	0
522	20240807	123400	28090776	1882	1882	1882	1882	0
523	20240807	123300	28090776	1882	1882	1882	1882	0
524	20240807	123200	28090776	1882	1882	1882	1882	0
525	20240807	123100	28090776	1882	1882	1882	1882	0
526	20240807	123000	28090776	1882	1882	1882	1882	0
527	20240807	122900	28090776	1882	1882	1882	1882	0
528	20240807	122800	28090776	1882	1882	1882	1882	0
529	20240807	122700	28090776	1882	1882	1882	1882	0
530	20240807	122600	28090776	1882	1882	1882	1882	23
531	20240807	122500	28047490	1905	1905	1905	1905	0
532	20240807	122400	28047490	1905	1905	1905	1905	20
533	20240807	122300	28009390	1905	1906	1906	1900	99
534	20240807	122200	27821029	1906	1906	1906	1906	0
535	20240807	122100	27821029	1906	1906	1906	1906	0
536	20240807	122000	27821029	1906	1906	1906	1906	0
537	20240807	121900	27821029	1906	1916	1916	1906	576
538	20240807	121800	26717986	1929	1929	1929	1929	0
539	20240807	121700	26717986	1929	1925	1929	1925	5
540	20240807	121600	26708351	1915	1915	1915	1915	0
541	20240807	121500	26708351	1915	1920	1924	1915	267
542	20240807	121400	26195014	1919	1918	1919	1918	679
543	20240807	121300	24892014	1915	1915	1915	1915	0
544	20240807	121200	24892014	1915	1915	1915	1915	0
545	20240807	121100	24892014	1915	1915	1915	1915	0
546	20240807	121000	24892014	1915	1917	1917	1915	256
547	20240807	120900	24401265	1918	1918	1918	1918	0
548	20240807	120800	24401265	1918	1918	1918	1918	0
549	20240807	120700	24401265	1918	1917	1918	1917	11
550	20240807	120600	24380175	1917	1917	1917	1917	38
551	20240807	120500	24307329	1917	1917	1917	1917	0
552	20240807	120400	24307329	1917	1917	1917	1917	0
553	20240807	120300	24307329	1917	1917	1917	1917	0
554	20240807	120200	24307329	1917	1917	1917	1917	7
555	20240807	120100	24293910	1916	1916	1916	1916	0
556	20240807	120000	24293910	1916	1916	1916	1916	1
557	20240807	115900	24291994	1917	1917	1917	1917	0
558	20240807	115800	24291994	1917	1917	1917	1917	0
559	20240807	115700	24291994	1917	1917	1917	1917	0
560	20240807	115600	24291994	1917	1917	1917	1917	55
561	20240807	115500	24186559	1917	1910	1917	1910	37
562	20240807	115400	24115847	1909	1910	1910	1909	174
563	20240807	115300	23783508	1910	1910	1910	1910	0
564	20240807	115200	23783508	1910	1910	1910	1910	77
565	20240807	115100	23636438	1910	1908	1910	1908	704
566	20240807	115000	22292198	1907	1907	1907	1907	2
567	20240807	114900	22288384	1908	1904	1908	1904	20
568	20240807	114800	22250247	1903	1901	1904	1901	30
569	20240807	114700	22193185	1900	1899	1900	1899	184
570	20240807	114600	21843587	1900	1900	1900	1900	0
571	20240807	114500	21843587	1900	1900	1900	1900	0
572	20240807	114400	21843587	1900	1900	1900	1900	0
573	20240807	114300	21843587	1900	1900	1900	1900	20
574	20240807	114200	21805587	1900	1900	1900	1900	2
575	20240807	114100	21801787	1901	1901	1901	1901	1
576	20240807	114000	21799886	1902	1902	1902	1902	0
577	20240807	113900	21799886	1902	1902	1902	1902	0
578	20240807	113800	21799886	1902	1902	1902	1902	0
579	20240807	113700	21799886	1902	1903	1903	1902	4
580	20240807	113600	21792277	1904	1904	1904	1904	0
581	20240807	113500	21792277	1904	1904	1904	1904	0
582	20240807	113400	21792277	1904	1904	1904	1904	0
583	20240807	113300	21792277	1904	1904	1904	1904	1
584	20240807	113200	21790373	1908	1908	1908	1908	0
585	20240807	113100	21790373	1908	1908	1908	1908	0
586	20240807	113000	21790373	1908	1907	1908	1907	5
587	20240807	112900	21780836	1905	1905	1905	1905	37
588	20240807	112800	21710351	1905	1905	1905	1905	20
589	20240807	112700	21672251	1905	1905	1905	1905	10
590	20240807	112600	21653201	1905	1898	1905	1898	19
591	20240807	112500	21617072	1896	1896	1896	1896	0
592	20240807	112400	21617072	1896	1896	1896	1896	0
593	20240807	112300	21617072	1896	1896	1896	1896	0
594	20240807	112200	21617072	1896	1896	1896	1896	22
595	20240807	112100	21575360	1896	1896	1896	1896	0
596	20240807	112000	21575360	1896	1896	1896	1896	0
597	20240807	111900	21575360	1896	1887	1896	1887	505
598	20240807	111800	20620228	1887	1887	1887	1887	90
599	20240807	111700	20450398	1888	1888	1888	1888	0
600	20240807	111600	20450398	1888	1888	1888	1888	18
601	20240807	111500	20416414	1888	1888	1888	1888	0
602	20240807	111400	20416414	1888	1887	1888	1887	7
603	20240807	111300	20403201	1880	1880	1880	1880	0
604	20240807	111200	20403201	1880	1880	1880	1880	0
605	20240807	111100	20403201	1880	1880	1880	1880	0
606	20240807	111000	20403201	1880	1880	1880	1880	0
607	20240807	110900	20403201	1880	1880	1880	1880	584
608	20240807	110800	19305281	1888	1884	1888	1884	148
609	20240807	110700	19026099	1883	1880	1883	1880	74
610	20240807	110600	18886912	1880	1880	1880	1880	5
611	20240807	110500	18877512	1880	1875	1880	1875	400
612	20240807	110400	18127169	1875	1875	1875	1875	8
613	20240807	110300	18112169	1875	1875	1875	1875	0
614	20240807	110200	18112169	1875	1875	1875	1875	0
615	20240807	110100	18112169	1875	1875	1875	1875	0
616	20240807	110000	18112169	1875	1875	1875	1875	1
617	20240807	105900	18110294	1874	1874	1874	1874	22
618	20240807	105800	18069066	1874	1874	1874	1874	0
619	20240807	105700	18069066	1874	1874	1874	1874	0
620	20240807	105600	18069066	1874	1874	1874	1874	0
621	20240807	105500	18069066	1874	1874	1874	1874	0
622	20240807	105400	18069066	1874	1874	1874	1874	10
623	20240807	105300	18050326	1874	1874	1874	1874	0
624	20240807	105200	18050326	1874	1874	1874	1874	0
625	20240807	105100	18050326	1874	1874	1874	1874	0
626	20240807	105000	18050326	1874	1874	1874	1874	6
627	20240807	104900	18039082	1874	1874	1874	1874	0
628	20240807	104800	18039082	1874	1874	1874	1874	0
629	20240807	104700	18039082	1874	1874	1874	1874	0
630	20240807	104600	18039082	1874	1874	1874	1874	31
631	20240807	104500	17980988	1874	1874	1874	1874	0
632	20240807	104400	17980988	1874	1874	1874	1874	0
633	20240807	104300	17980988	1874	1874	1874	1874	0
634	20240807	104200	17980988	1874	1874	1874	1874	0
635	20240807	104100	17980988	1874	1874	1874	1874	0
636	20240807	104000	17980988	1874	1874	1874	1874	0
637	20240807	103900	17980988	1874	1874	1874	1874	0
638	20240807	103800	17980988	1874	1873	1874	1873	3923
639	20240807	103700	10633079	1873	1873	1873	1873	0
640	20240807	103600	10633079	1873	1873	1873	1873	0
641	20240807	103500	10633079	1873	1873	1873	1873	13
642	20240807	103400	10608730	1873	1873	1873	1873	5
643	20240807	103300	10599365	1872	1872	1872	1872	1
644	20240807	103200	10597493	1873	1873	1873	1873	0
645	20240807	103100	10597493	1873	1873	1873	1873	0
646	20240807	103000	10597493	1873	1873	1873	1873	0
647	20240807	102900	10597493	1873	1873	1873	1873	0
648	20240807	102800	10597493	1873	1873	1873	1873	0
649	20240807	102700	10597493	1873	1873	1873	1873	0
650	20240807	102600	10597493	1873	1873	1873	1873	0
651	20240807	102500	10597493	1873	1873	1873	1873	0
652	20240807	102400	10597493	1873	1873	1873	1873	1
653	20240807	102300	10595620	1873	1870	1873	1870	15
654	20240807	102200	10567561	1870	1870	1870	1870	16
655	20240807	102100	10537641	1865	1865	1865	1865	0
656	20240807	102000	10537641	1865	1865	1865	1865	0
657	20240807	101900	10537641	1865	1865	1865	1865	0
658	20240807	101800	10537641	1865	1865	1865	1865	0
659	20240807	101700	10537641	1865	1865	1865	1865	0
660	20240807	101600	10537641	1865	1865	1865	1865	0
661	20240807	101500	10537641	1865	1865	1865	1865	0
662	20240807	101400	10537641	1865	1865	1865	1865	0
663	20240807	101300	10537641	1865	1865	1865	1865	0
664	20240807	101200	10537641	1865	1869	1869	1865	50
665	20240807	101100	10444371	1873	1873	1873	1873	0
666	20240807	101000	10444371	1873	1873	1873	1873	0
667	20240807	100900	10444371	1873	1873	1873	1873	0
668	20240807	100800	10444371	1873	1873	1873	1873	0
669	20240807	100700	10444371	1873	1873	1873	1873	0
670	20240807	100600	10444371	1873	1873	1873	1873	0
671	20240807	100500	10444371	1873	1873	1873	1873	0
672	20240807	100400	10444371	1873	1873	1873	1873	0
673	20240807	100300	10444371	1873	1872	1873	1872	28
674	20240807	100200	10391928	1870	1870	1870	1870	0
675	20240807	100100	10391928	1870	1870	1870	1870	0
676	20240807	100000	10391928	1870	1870	1870	1870	0
677	20240807	095900	10391928	1870	1870	1870	1870	0
678	20240807	095800	10391928	1870	1871	1871	1870	466
679	20240807	095700	9520044	1872	1873	1873	1872	3
680	20240807	095600	9514427	1873	1873	1873	1873	0
681	20240807	095500	9514427	1873	1873	1873	1873	22
682	20240807	095400	9473221	1873	1873	1873	1873	0
683	20240807	095300	9473221	1873	1873	1873	1873	0
684	20240807	095200	9473221	1873	1872	1873	1872	16
685	20240807	095100	9443265	1872	1872	1872	1872	0
686	20240807	095000	9443265	1872	1872	1872	1872	1
687	20240807	094900	9441393	1871	1871	1871	1871	0
688	20240807	094800	9441393	1871	1871	1871	1871	0
689	20240807	094700	9441393	1871	1871	1871	1871	0
690	20240807	094600	9441393	1871	1871	1871	1871	0
691	20240807	094500	9441393	1871	1871	1871	1871	96
692	20240807	094400	9261777	1871	1849	1871	1848	957
693	20240807	094300	7491253	1848	1848	1848	1848	0
694	20240807	094200	7491253	1848	1848	1848	1848	0
695	20240807	094100	7491253	1848	1848	1848	1848	1
696	20240807	094000	7489405	1850	1850	1850	1850	0
697	20240807	093900	7489405	1850	1850	1850	1850	0
698	20240807	093800	7489405	1850	1850	1850	1850	0
699	20240807	093700	7489405	1850	1850	1850	1850	0
700	20240807	093600	7489405	1850	1850	1850	1850	0
701	20240807	093500	7489405	1850	1850	1850	1850	0
702	20240807	093400	7489405	1850	1850	1850	1850	0
703	20240807	093300	7489405	1850	1850	1850	1850	0
704	20240807	093200	7489405	1850	1850	1850	1850	0
705	20240807	093100	7489405	1850	1850	1850	1850	1
706	20240807	093000	7487555	1829	1829	1829	1829	0
707	20240807	092900	7487555	1829	1829	1829	1829	0
708	20240807	092800	7487555	1829	1829	1829	1829	0
709	20240807	092700	7487555	1829	1829	1829	1829	0
710	20240807	092600	7487555	1829	1829	1829	1829	0
711	20240807	092500	7487555	1829	1829	1829	1829	0
712	20240807	092400	7487555	1829	1829	1829	1829	0
713	20240807	092300	7487555	1829	1829	1829	1829	0
714	20240807	092200	7487555	1829	1829	1829	1829	0
715	20240807	092100	7487555	1829	1829	1829	1829	0
716	20240807	092000	7487555	1829	1829	1829	1829	0
717	20240807	091900	7487555	1829	1829	1829	1829	27
718	20240807	091800	7438172	1871	1871	1871	1871	0
719	20240807	091700	7438172	1871	1871	1871	1871	0
720	20240807	091600	7438172	1871	1871	1871	1871	0
721	20240807	091500	7438172	1871	1871	1871	1871	0
722	20240807	091400	7438172	1871	1872	1872	1871	2
723	20240807	091300	7434429	1872	1872	1872	1872	2
724	20240807	091200	7430685	1871	1871	1871	1871	0
725	20240807	091100	7430685	1871	1873	1873	1871	13
726	20240807	091000	7406359	1874	1874	1874	1874	1
727	20240807	090900	7404485	1875	1875	1875	1875	0
728	20240807	090800	7404485	1875	1878	1878	1875	55
729	20240807	090700	7301204	1879	1881	1881	1879	10
730	20240807	090600	7282397	1886	1886	1886	1886	0
731	20240807	090500	7282397	1886	1886	1886	1886	0
732	20240807	090400	7282397	1886	1886	1886	1886	1
733	20240807	090300	7280511	1820	1886	1886	1820	876
734	20240807	090200	5685042	1812	1812	1812	1812	0
735	20240807	090100	5685042	1812	1830	1883	1812	298
736	20240807	090000	5132133	1809	1809	1809	1809	2837