KissMeData/344860/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	211500	33670690	1860	1860	1860	1860	740
3	20240808	211400	33670690	1860	1860	1860	1860	0
4	20240808	211300	33670690	1860	1860	1860	1860	0
5	20240808	211200	33670690	1860	1860	1860	1860	0
6	20240808	211100	33670690	1860	1860	1860	1860	0
7	20240808	211000	33670690	1860	1860	1860	1860	0
8	20240808	210900	33670690	1860	1860	1860	1860	0
9	20240808	210800	33670690	1860	1860	1860	1860	0
10	20240808	210700	33670690	1860	1860	1860	1860	0
11	20240808	210600	33670690	1860	1860	1860	1860	0
12	20240808	210500	33670690	1860	1860	1860	1860	0
13	20240808	210400	33670690	1860	1860	1860	1860	0
14	20240808	210300	33670690	1860	1860	1860	1860	0
15	20240808	210200	33670690	1860	1860	1860	1860	0
16	20240808	210100	33670690	1860	1860	1860	1860	0
17	20240808	210000	33670690	1860	1860	1860	1860	0
18	20240808	205900	33670690	1860	1860	1860	1860	0
19	20240808	205800	33670690	1860	1860	1860	1860	0
20	20240808	205700	33670690	1860	1860	1860	1860	0
21	20240808	205600	33670690	1860	1860	1860	1860	0
22	20240808	205500	33670690	1860	1860	1860	1860	0
23	20240808	205400	33670690	1860	1860	1860	1860	0
24	20240808	205300	33670690	1860	1860	1860	1860	0
25	20240808	205200	33670690	1860	1860	1860	1860	0
26	20240808	205100	33670690	1860	1860	1860	1860	0
27	20240808	205000	33670690	1860	1860	1860	1860	0
28	20240808	204900	33670690	1860	1860	1860	1860	0
29	20240808	204800	33670690	1860	1860	1860	1860	0
30	20240808	204700	33670690	1860	1860	1860	1860	0
31	20240808	204600	33670690	1860	1860	1860	1860	0
32	20240808	204500	33670690	1860	1860	1860	1860	740
33	20240808	204400	33670690	1860	1860	1860	1860	0
34	20240808	204300	33670690	1860	1860	1860	1860	0
35	20240808	204200	33670690	1860	1860	1860	1860	0
36	20240808	204100	33670690	1860	1860	1860	1860	0
37	20240808	204000	33670690	1860	1860	1860	1860	0
38	20240808	203900	33670690	1860	1860	1860	1860	0
39	20240808	203800	33670690	1860	1860	1860	1860	0
40	20240808	203700	33670690	1860	1860	1860	1860	0
41	20240808	203600	33670690	1860	1860	1860	1860	0
42	20240808	203500	33670690	1860	1860	1860	1860	0
43	20240808	203400	33670690	1860	1860	1860	1860	0
44	20240808	203300	33670690	1860	1860	1860	1860	0
45	20240808	203200	33670690	1860	1860	1860	1860	0
46	20240808	203100	33670690	1860	1860	1860	1860	0
47	20240808	203000	33670690	1860	1860	1860	1860	0
48	20240808	202900	33670690	1860	1860	1860	1860	0
49	20240808	202800	33670690	1860	1860	1860	1860	0
50	20240808	202700	33670690	1860	1860	1860	1860	0
51	20240808	202600	33670690	1860	1860	1860	1860	0
52	20240808	202500	33670690	1860	1860	1860	1860	0
53	20240808	202400	33670690	1860	1860	1860	1860	0
54	20240808	202300	33670690	1860	1860	1860	1860	0
55	20240808	202200	33670690	1860	1860	1860	1860	0
56	20240808	202100	33670690	1860	1860	1860	1860	0
57	20240808	202000	33670690	1860	1860	1860	1860	0
58	20240808	201900	33670690	1860	1860	1860	1860	0
59	20240808	201800	33670690	1860	1860	1860	1860	0
60	20240808	201700	33670690	1860	1860	1860	1860	0
61	20240808	201600	33670690	1860	1860	1860	1860	0
62	20240808	201500	33670690	1860	1860	1860	1860	740
63	20240808	201400	33670690	1860	1860	1860	1860	0
64	20240808	201300	33670690	1860	1860	1860	1860	0
65	20240808	201200	33670690	1860	1860	1860	1860	0
66	20240808	201100	33670690	1860	1860	1860	1860	0
67	20240808	201000	33670690	1860	1860	1860	1860	0
68	20240808	200900	33670690	1860	1860	1860	1860	0
69	20240808	200800	33670690	1860	1860	1860	1860	0
70	20240808	200700	33670690	1860	1860	1860	1860	0
71	20240808	200600	33670690	1860	1860	1860	1860	0
72	20240808	200500	33670690	1860	1860	1860	1860	0
73	20240808	200400	33670690	1860	1860	1860	1860	0
74	20240808	200300	33670690	1860	1860	1860	1860	0
75	20240808	200200	33670690	1860	1860	1860	1860	0
76	20240808	200100	33670690	1860	1860	1860	1860	0
77	20240808	200000	33670690	1860	1860	1860	1860	0
78	20240808	195900	33670690	1860	1860	1860	1860	0
79	20240808	195800	33670690	1860	1860	1860	1860	0
80	20240808	195700	33670690	1860	1860	1860	1860	0
81	20240808	195600	33670690	1860	1860	1860	1860	0
82	20240808	195500	33670690	1860	1860	1860	1860	0
83	20240808	195400	33670690	1860	1860	1860	1860	0
84	20240808	195300	33670690	1860	1860	1860	1860	0
85	20240808	195200	33670690	1860	1860	1860	1860	0
86	20240808	195100	33670690	1860	1860	1860	1860	0
87	20240808	195000	33670690	1860	1860	1860	1860	0
88	20240808	194900	33670690	1860	1860	1860	1860	0
89	20240808	194800	33670690	1860	1860	1860	1860	0
90	20240808	194700	33670690	1860	1860	1860	1860	0
91	20240808	194600	33670690	1860	1860	1860	1860	0
92	20240808	194500	33670690	1860	1860	1860	1860	740
93	20240808	194400	33670690	1860	1860	1860	1860	0
94	20240808	194300	33670690	1860	1860	1860	1860	0
95	20240808	194200	33670690	1860	1860	1860	1860	0
96	20240808	194100	33670690	1860	1860	1860	1860	0
97	20240808	194000	33670690	1860	1860	1860	1860	0
98	20240808	193900	33670690	1860	1860	1860	1860	0
99	20240808	193800	33670690	1860	1860	1860	1860	0
100	20240808	193700	33670690	1860	1860	1860	1860	0
101	20240808	193600	33670690	1860	1860	1860	1860	0
102	20240808	193500	33670690	1860	1860	1860	1860	0
103	20240808	193400	33670690	1860	1860	1860	1860	0
104	20240808	193300	33670690	1860	1860	1860	1860	0
105	20240808	193200	33670690	1860	1860	1860	1860	0
106	20240808	193100	33670690	1860	1860	1860	1860	0
107	20240808	193000	33670690	1860	1860	1860	1860	0
108	20240808	192900	33670690	1860	1860	1860	1860	0
109	20240808	192800	33670690	1860	1860	1860	1860	0
110	20240808	192700	33670690	1860	1860	1860	1860	0
111	20240808	192600	33670690	1860	1860	1860	1860	0
112	20240808	192500	33670690	1860	1860	1860	1860	0
113	20240808	192400	33670690	1860	1860	1860	1860	0
114	20240808	192300	33670690	1860	1860	1860	1860	0
115	20240808	192200	33670690	1860	1860	1860	1860	0
116	20240808	192100	33670690	1860	1860	1860	1860	0
117	20240808	192000	33670690	1860	1860	1860	1860	0
118	20240808	191900	33670690	1860	1860	1860	1860	0
119	20240808	191800	33670690	1860	1860	1860	1860	0
120	20240808	191700	33670690	1860	1860	1860	1860	0
121	20240808	191600	33670690	1860	1860	1860	1860	0
122	20240808	191500	33670690	1860	1860	1860	1860	740
123	20240808	191400	33670690	1860	1860	1860	1860	0
124	20240808	191300	33670690	1860	1860	1860	1860	0
125	20240808	191200	33670690	1860	1860	1860	1860	0
126	20240808	191100	33670690	1860	1860	1860	1860	0
127	20240808	191000	33670690	1860	1860	1860	1860	0
128	20240808	190900	33670690	1860	1860	1860	1860	0
129	20240808	190800	33670690	1860	1860	1860	1860	0
130	20240808	190700	33670690	1860	1860	1860	1860	0
131	20240808	190600	33670690	1860	1860	1860	1860	0
132	20240808	190500	33670690	1860	1860	1860	1860	0
133	20240808	190400	33670690	1860	1860	1860	1860	0
134	20240808	190300	33670690	1860	1860	1860	1860	0
135	20240808	190200	33670690	1860	1860	1860	1860	0
136	20240808	190100	33670690	1860	1860	1860	1860	0
137	20240808	190000	33670690	1860	1860	1860	1860	0
138	20240808	185900	33670690	1860	1860	1860	1860	0
139	20240808	185800	33670690	1860	1860	1860	1860	0
140	20240808	185700	33670690	1860	1860	1860	1860	0
141	20240808	185600	33670690	1860	1860	1860	1860	0
142	20240808	185500	33670690	1860	1860	1860	1860	0
143	20240808	185400	33670690	1860	1860	1860	1860	0
144	20240808	185300	33670690	1860	1860	1860	1860	0
145	20240808	185200	33670690	1860	1860	1860	1860	0
146	20240808	185100	33670690	1860	1860	1860	1860	0
147	20240808	185000	33670690	1860	1860	1860	1860	0
148	20240808	184900	33670690	1860	1860	1860	1860	0
149	20240808	184800	33670690	1860	1860	1860	1860	0
150	20240808	184700	33670690	1860	1860	1860	1860	0
151	20240808	184600	33670690	1860	1860	1860	1860	0
152	20240808	184500	33670690	1860	1860	1860	1860	740
153	20240808	184400	33670690	1860	1860	1860	1860	0
154	20240808	184300	33670690	1860	1860	1860	1860	0
155	20240808	184200	33670690	1860	1860	1860	1860	0
156	20240808	184100	33670690	1860	1860	1860	1860	0
157	20240808	184000	33670690	1860	1860	1860	1860	0
158	20240808	183900	33670690	1860	1860	1860	1860	0
159	20240808	183800	33670690	1860	1860	1860	1860	0
160	20240808	183700	33670690	1860	1860	1860	1860	0
161	20240808	183600	33670690	1860	1860	1860	1860	0
162	20240808	183500	33670690	1860	1860	1860	1860	0
163	20240808	183400	33670690	1860	1860	1860	1860	0
164	20240808	183300	33670690	1860	1860	1860	1860	0
165	20240808	183200	33670690	1860	1860	1860	1860	0
166	20240808	183100	33670690	1860	1860	1860	1860	0
167	20240808	183000	33670690	1860	1860	1860	1860	0
168	20240808	182900	33670690	1860	1860	1860	1860	0
169	20240808	182800	33670690	1860	1860	1860	1860	0
170	20240808	182700	33670690	1860	1860	1860	1860	0
171	20240808	182600	33670690	1860	1860	1860	1860	0
172	20240808	182500	33670690	1860	1860	1860	1860	0
173	20240808	182400	33670690	1860	1860	1860	1860	0
174	20240808	182300	33670690	1860	1860	1860	1860	0
175	20240808	182200	33670690	1860	1860	1860	1860	0
176	20240808	182100	33670690	1860	1860	1860	1860	0
177	20240808	182000	33670690	1860	1860	1860	1860	0
178	20240808	181900	33670690	1860	1860	1860	1860	0
179	20240808	181800	33670690	1860	1860	1860	1860	0
180	20240808	181700	33670690	1860	1860	1860	1860	0
181	20240808	181600	33670690	1860	1860	1860	1860	0
182	20240808	181500	33670690	1860	1860	1860	1860	740
183	20240808	181400	33670690	1860	1860	1860	1860	0
184	20240808	181300	33670690	1860	1860	1860	1860	0
185	20240808	181200	33670690	1860	1860	1860	1860	0
186	20240808	181100	33670690	1860	1860	1860	1860	0
187	20240808	181000	33670690	1860	1860	1860	1860	0
188	20240808	180900	33670690	1860	1860	1860	1860	0
189	20240808	180800	33670690	1860	1860	1860	1860	0
190	20240808	180700	33670690	1860	1860	1860	1860	0
191	20240808	180600	33670690	1860	1860	1860	1860	0
192	20240808	180500	33670690	1860	1860	1860	1860	0
193	20240808	180400	33670690	1860	1860	1860	1860	0
194	20240808	180300	33670690	1860	1860	1860	1860	0
195	20240808	180200	33670690	1860	1860	1860	1860	0
196	20240808	180100	33670690	1860	1860	1860	1860	0
197	20240808	180000	33670690	1860	1860	1860	1860	0
198	20240808	175900	33670690	1860	1860	1860	1860	0
199	20240808	175800	33670690	1860	1860	1860	1860	0
200	20240808	175700	33670690	1860	1860	1860	1860	0
201	20240808	175600	33670690	1860	1860	1860	1860	0
202	20240808	175500	33670690	1860	1860	1860	1860	0
203	20240808	175400	33670690	1860	1860	1860	1860	0
204	20240808	175300	33670690	1860	1860	1860	1860	0
205	20240808	175200	33670690	1860	1860	1860	1860	0
206	20240808	175100	33670690	1860	1860	1860	1860	0
207	20240808	175000	33670690	1860	1860	1860	1860	0
208	20240808	174900	33670690	1860	1860	1860	1860	0
209	20240808	174800	33670690	1860	1860	1860	1860	0
210	20240808	174700	33670690	1860	1860	1860	1860	0
211	20240808	174600	33670690	1860	1860	1860	1860	0
212	20240808	174500	33670690	1860	1860	1860	1860	740
213	20240808	174400	33670690	1860	1860	1860	1860	0
214	20240808	174300	33670690	1860	1860	1860	1860	0
215	20240808	174200	33670690	1860	1860	1860	1860	0
216	20240808	174100	33670690	1860	1860	1860	1860	0
217	20240808	174000	33670690	1860	1860	1860	1860	0
218	20240808	173900	33670690	1860	1860	1860	1860	0
219	20240808	173800	33670690	1860	1860	1860	1860	0
220	20240808	173700	33670690	1860	1860	1860	1860	0
221	20240808	173600	33670690	1860	1860	1860	1860	0
222	20240808	173500	33670690	1860	1860	1860	1860	0
223	20240808	173400	33670690	1860	1860	1860	1860	0
224	20240808	173300	33670690	1860	1860	1860	1860	0
225	20240808	173200	33670690	1860	1860	1860	1860	0
226	20240808	173100	33670690	1860	1860	1860	1860	0
227	20240808	173000	33670690	1860	1860	1860	1860	0
228	20240808	172900	33670690	1860	1860	1860	1860	0
229	20240808	172800	33670690	1860	1860	1860	1860	0
230	20240808	172700	33670690	1860	1860	1860	1860	0
231	20240808	172600	33670690	1860	1860	1860	1860	0
232	20240808	172500	33670690	1860	1860	1860	1860	0
233	20240808	172400	33670690	1860	1860	1860	1860	0
234	20240808	172300	33670690	1860	1860	1860	1860	0
235	20240808	172200	33670690	1860	1860	1860	1860	0
236	20240808	172100	33670690	1860	1860	1860	1860	0
237	20240808	172000	33670690	1860	1860	1860	1860	0
238	20240808	171900	33670690	1860	1860	1860	1860	0
239	20240808	171800	33670690	1860	1860	1860	1860	0
240	20240808	171700	33670690	1860	1860	1860	1860	0
241	20240808	171600	33670690	1860	1860	1860	1860	0
242	20240808	171500	33670690	1860	1860	1860	1860	740
243	20240808	171400	33670690	1860	1860	1860	1860	0
244	20240808	171300	33670690	1860	1860	1860	1860	0
245	20240808	171200	33670690	1860	1860	1860	1860	0
246	20240808	171100	33670690	1860	1860	1860	1860	0
247	20240808	171000	33670690	1860	1860	1860	1860	0
248	20240808	170900	33670690	1860	1860	1860	1860	0
249	20240808	170800	33670690	1860	1860	1860	1860	0
250	20240808	170700	33670690	1860	1860	1860	1860	0
251	20240808	170600	33670690	1860	1860	1860	1860	0
252	20240808	170500	33670690	1860	1860	1860	1860	0
253	20240808	170400	33670690	1860	1860	1860	1860	0
254	20240808	170300	33670690	1860	1860	1860	1860	0
255	20240808	170200	33670690	1860	1860	1860	1860	0
256	20240808	170100	33670690	1860	1860	1860	1860	0
257	20240808	170000	33670690	1860	1860	1860	1860	0
258	20240808	165900	33670690	1860	1860	1860	1860	0
259	20240808	165800	33670690	1860	1860	1860	1860	0
260	20240808	165700	33670690	1860	1860	1860	1860	0
261	20240808	165600	33670690	1860	1860	1860	1860	0
262	20240808	165500	33670690	1860	1860	1860	1860	0
263	20240808	165400	33670690	1860	1860	1860	1860	0
264	20240808	165300	33670690	1860	1860	1860	1860	0
265	20240808	165200	33670690	1860	1860	1860	1860	0
266	20240808	165100	33670690	1860	1860	1860	1860	0
267	20240808	165000	33670690	1860	1860	1860	1860	0
268	20240808	164900	33670690	1860	1860	1860	1860	0
269	20240808	164800	33670690	1860	1860	1860	1860	0
270	20240808	164700	33670690	1860	1860	1860	1860	0
271	20240808	164600	33670690	1860	1860	1860	1860	0
272	20240808	164500	33670690	1860	1860	1860	1860	740
273	20240808	164400	33670690	1860	1860	1860	1860	0
274	20240808	164300	33670690	1860	1860	1860	1860	0
275	20240808	164200	33670690	1860	1860	1860	1860	0
276	20240808	164100	33670690	1860	1860	1860	1860	0
277	20240808	164000	33670690	1860	1860	1860	1860	0
278	20240808	163900	33670690	1860	1860	1860	1860	0
279	20240808	163800	33670690	1860	1860	1860	1860	0
280	20240808	163700	33670690	1860	1860	1860	1860	0
281	20240808	163600	33670690	1860	1860	1860	1860	0
282	20240808	163500	33670690	1860	1860	1860	1860	0
283	20240808	163400	33670690	1860	1860	1860	1860	0
284	20240808	163300	33670690	1860	1860	1860	1860	0
285	20240808	163200	33670690	1860	1860	1860	1860	0
286	20240808	163100	33670690	1860	1860	1860	1860	0
287	20240808	163000	33670690	1860	1860	1860	1860	0
288	20240808	162900	33670690	1860	1860	1860	1860	0
289	20240808	162800	33670690	1860	1860	1860	1860	0
290	20240808	162700	33670690	1860	1860	1860	1860	0
291	20240808	162600	33670690	1860	1860	1860	1860	0
292	20240808	162500	33670690	1860	1860	1860	1860	0
293	20240808	162400	33670690	1860	1860	1860	1860	0
294	20240808	162300	33670690	1860	1860	1860	1860	0
295	20240808	162200	33670690	1860	1860	1860	1860	0
296	20240808	162100	33670690	1860	1860	1860	1860	0
297	20240808	162000	33670690	1860	1860	1860	1860	0
298	20240808	161900	33670690	1860	1860	1860	1860	0
299	20240808	161800	33670690	1860	1860	1860	1860	0
300	20240808	161700	33670690	1860	1860	1860	1860	0
301	20240808	161600	33670690	1860	1860	1860	1860	0
302	20240808	161500	33670690	1860	1860	1860	1860	740
303	20240808	161400	33670690	1860	1860	1860	1860	0
304	20240808	161300	33670690	1860	1860	1860	1860	0
305	20240808	161200	33670690	1860	1860	1860	1860	0
306	20240808	161100	33670690	1860	1860	1860	1860	0
307	20240808	161000	33670690	1860	1860	1860	1860	0
308	20240808	160900	33670690	1860	1860	1860	1860	0
309	20240808	160800	33670690	1860	1860	1860	1860	0
310	20240808	160700	33670690	1860	1860	1860	1860	0
311	20240808	160600	33670690	1860	1860	1860	1860	0
312	20240808	160500	33670690	1860	1860	1860	1860	0
313	20240808	160400	33670690	1860	1860	1860	1860	0
314	20240808	160300	33670690	1860	1860	1860	1860	0
315	20240808	160200	33670690	1860	1860	1860	1860	0
316	20240808	160100	33670690	1860	1860	1860	1860	0
317	20240808	160000	33670690	1860	1860	1860	1860	0
318	20240808	155900	33670690	1860	1860	1860	1860	0
319	20240808	155800	33670690	1860	1860	1860	1860	0
320	20240808	155700	33670690	1860	1860	1860	1860	0
321	20240808	155600	33670690	1860	1860	1860	1860	0
322	20240808	155500	33670690	1860	1860	1860	1860	0
323	20240808	155400	33670690	1860	1860	1860	1860	0
324	20240808	155300	33670690	1860	1860	1860	1860	0
325	20240808	155200	33670690	1860	1860	1860	1860	0
326	20240808	155100	33670690	1860	1860	1860	1860	0
327	20240808	155000	33670690	1860	1860	1860	1860	0
328	20240808	154900	33670690	1860	1860	1860	1860	0
329	20240808	154800	33670690	1860	1860	1860	1860	0
330	20240808	154700	33670690	1860	1860	1860	1860	0
331	20240808	154600	33670690	1860	1860	1860	1860	0
332	20240808	154500	33670690	1860	1860	1860	1860	740
333	20240808	154400	33670690	1860	1860	1860	1860	0
334	20240808	154300	33670690	1860	1860	1860	1860	0
335	20240808	154200	33670690	1860	1860	1860	1860	0
336	20240808	154100	33670690	1860	1860	1860	1860	0
337	20240808	154000	33670690	1860	1860	1860	1860	0
338	20240808	153900	33670690	1860	1860	1860	1860	0
339	20240808	153800	33670690	1860	1860	1860	1860	0
340	20240808	153700	33670690	1860	1860	1860	1860	0
341	20240808	153600	33670690	1860	1860	1860	1860	0
342	20240808	153500	33670690	1860	1860	1860	1860	0
343	20240808	153400	33670690	1860	1860	1860	1860	0
344	20240808	153300	33670690	1860	1860	1860	1860	0
345	20240808	153200	33670690	1860	1860	1860	1860	0
346	20240808	153100	33670690	1860	1860	1860	1860	0
347	20240808	153000	33670690	1860	1860	1860	1860	740
348	20240808	152900	32294290	1860	1860	1860	1860	0
349	20240808	152800	32294290	1860	1860	1860	1860	0
350	20240808	152700	32294290	1860	1860	1860	1860	0
351	20240808	152600	32294290	1860	1860	1860	1860	0
352	20240808	152500	32294290	1860	1860	1860	1860	0
353	20240808	152400	32294290	1860	1860	1860	1860	0
354	20240808	152300	32294290	1860	1860	1860	1860	0
355	20240808	152200	32294290	1860	1860	1860	1860	0
356	20240808	152100	32294290	1860	1860	1860	1860	0
357	20240808	152000	32294290	1860	1860	1860	1860	0
358	20240808	151900	32294290	1860	1861	1861	1860	157
359	20240808	151800	32002264	1861	1872	1872	1861	2
360	20240808	151700	31998531	1872	1872	1872	1872	1
361	20240808	151600	31996659	1872	1872	1872	1872	1
362	20240808	151500	31994787	1872	1872	1872	1872	1
363	20240808	151400	31992915	1872	1872	1872	1872	1
364	20240808	151300	31991043	1872	1872	1872	1872	1
365	20240808	151200	31989171	1872	1872	1872	1872	1
366	20240808	151100	31987299	1872	1872	1872	1872	2
367	20240808	151000	31983555	1873	1873	1873	1873	0
368	20240808	150900	31983555	1873	1873	1873	1873	1
369	20240808	150800	31981682	1873	1873	1873	1873	1
370	20240808	150700	31979809	1873	1873	1873	1873	1
371	20240808	150600	31977936	1873	1873	1873	1873	1
372	20240808	150500	31976063	1873	1873	1873	1873	6
373	20240808	150400	31964825	1873	1873	1873	1873	1
374	20240808	150300	31962952	1873	1873	1873	1873	1
375	20240808	150200	31961079	1873	1873	1873	1873	1
376	20240808	150100	31959206	1873	1873	1873	1873	1
377	20240808	150000	31957333	1873	1873	1873	1873	0
378	20240808	145900	31957333	1873	1873	1873	1873	1
379	20240808	145800	31955460	1873	1873	1873	1873	1
380	20240808	145700	31953587	1873	1873	1873	1873	1
381	20240808	145600	31951714	1873	1873	1873	1873	1
382	20240808	145500	31949841	1872	1872	1872	1872	1
383	20240808	145400	31947969	1870	1873	1873	1870	55
384	20240808	145300	31845116	1874	1874	1874	1874	1
385	20240808	145200	31843242	1874	1874	1874	1874	1
386	20240808	145100	31841368	1874	1879	1879	1860	506
387	20240808	145000	30900061	1879	1879	1879	1879	6
388	20240808	144900	30888787	1861	1879	1879	1861	41
389	20240808	144800	30812426	1879	1879	1879	1879	1
390	20240808	144700	30810547	1879	1879	1879	1879	1
391	20240808	144600	30808668	1879	1879	1879	1879	1
392	20240808	144500	30806789	1866	1880	1880	1866	61
393	20240808	144400	30692937	1879	1879	1879	1879	1
394	20240808	144300	30691058	1879	1879	1879	1879	1
395	20240808	144200	30689179	1861	1880	1880	1861	3
396	20240808	144100	30683577	1880	1880	1880	1880	1
397	20240808	144000	30681697	1879	1879	1879	1879	1
398	20240808	143900	30679818	1879	1879	1879	1879	0
399	20240808	143800	30679818	1879	1879	1879	1879	1
400	20240808	143700	30677939	1879	1879	1879	1879	1
401	20240808	143600	30676060	1879	1879	1879	1879	1
402	20240808	143500	30674181	1879	1879	1879	1879	1
403	20240808	143400	30672302	1860	1879	1879	1860	63
404	20240808	143300	30555103	1879	1878	1879	1878	101
405	20240808	143200	30365424	1878	1878	1878	1878	1
406	20240808	143100	30363546	1878	1862	1878	1860	275
407	20240808	143000	29851741	1880	1880	1880	1880	1
408	20240808	142900	29849861	1880	1880	1880	1880	0
409	20240808	142800	29849861	1880	1880	1880	1880	1
410	20240808	142700	29847981	1880	1880	1880	1880	1
411	20240808	142600	29846101	1880	1880	1880	1880	1
412	20240808	142500	29844221	1881	1881	1881	1881	1
413	20240808	142400	29842340	1881	1881	1881	1881	1
414	20240808	142300	29840459	1881	1881	1881	1881	1
415	20240808	142200	29838578	1881	1881	1881	1881	1
416	20240808	142100	29836697	1881	1881	1881	1881	1
417	20240808	142000	29834816	1881	1881	1881	1881	106
418	20240808	141900	29635430	1881	1881	1881	1881	0
419	20240808	141800	29635430	1881	1881	1881	1881	2
420	20240808	141700	29631668	1881	1881	1881	1881	1
421	20240808	141600	29629787	1881	1881	1881	1881	1
422	20240808	141500	29627906	1881	1881	1881	1881	1
423	20240808	141400	29626025	1881	1881	1881	1881	1
424	20240808	141300	29624144	1881	1881	1881	1881	1
425	20240808	141200	29622263	1881	1881	1881	1881	1
426	20240808	141100	29620382	1881	1881	1881	1881	1
427	20240808	141000	29618501	1881	1881	1881	1881	1
428	20240808	140900	29616620	1881	1881	1881	1881	0
429	20240808	140800	29616620	1881	1881	1881	1881	1
430	20240808	140700	29614739	1881	1881	1881	1881	2
431	20240808	140600	29610977	1881	1881	1881	1881	1
432	20240808	140500	29609096	1881	1881	1881	1881	1
433	20240808	140400	29607215	1881	1881	1881	1881	101
434	20240808	140300	29417234	1881	1881	1881	1881	1
435	20240808	140200	29415353	1881	1881	1881	1881	1
436	20240808	140100	29413472	1881	1881	1881	1881	1
437	20240808	140000	29411591	1881	1881	1881	1881	1
438	20240808	135900	29409710	1881	1881	1881	1881	1
439	20240808	135800	29407829	1881	1881	1881	1881	0
440	20240808	135700	29407829	1881	1881	1881	1881	1
441	20240808	135600	29405948	1881	1881	1881	1881	1
442	20240808	135500	29404067	1881	1881	1881	1881	1
443	20240808	135400	29402186	1881	1881	1881	1881	2
444	20240808	135300	29398424	1881	1881	1881	1881	1
445	20240808	135200	29396543	1881	1881	1881	1881	2
446	20240808	135100	29392781	1881	1881	1881	1881	1
447	20240808	135000	29390900	1881	1881	1881	1881	2
448	20240808	134900	29387138	1881	1881	1881	1881	2
449	20240808	134800	29383376	1881	1881	1881	1881	0
450	20240808	134700	29383376	1881	1882	1882	1881	2
451	20240808	134600	29379613	1881	1881	1881	1881	2
452	20240808	134500	29375851	1881	1881	1881	1881	1
453	20240808	134400	29373970	1860	1885	1885	1860	51
454	20240808	134300	29279034	1880	1883	1884	1880	12
455	20240808	134200	29256467	1882	1882	1882	1882	1001
456	20240808	134100	27372585	1882	1882	1882	1882	1
457	20240808	134000	27370703	1882	1882	1882	1882	3
458	20240808	133900	27365057	1884	1884	1884	1884	1
459	20240808	133800	27363173	1864	1870	1870	1864	232
460	20240808	133700	26929344	1890	1890	1890	1890	1
461	20240808	133600	26927454	1890	1890	1890	1890	2
462	20240808	133500	26923674	1890	1890	1890	1890	1
463	20240808	133400	26921784	1890	1890	1890	1890	1
464	20240808	133300	26919894	1890	1890	1890	1890	1
465	20240808	133200	26918004	1890	1890	1890	1890	1
466	20240808	133100	26916114	1890	1890	1890	1890	1
467	20240808	133000	26914224	1890	1890	1890	1890	1
468	20240808	132900	26912334	1890	1890	1890	1890	1
469	20240808	132800	26910444	1870	1870	1870	1870	770
470	20240808	132700	25470544	1890	1890	1890	1890	1
471	20240808	132600	25468654	1890	1890	1890	1890	1
472	20240808	132500	25466764	1890	1890	1890	1890	1
473	20240808	132400	25464874	1890	1890	1890	1890	1
474	20240808	132300	25462984	1890	1890	1890	1890	1
475	20240808	132200	25461094	1868	1896	1896	1868	211
476	20240808	132100	25066918	1896	1896	1896	1896	1
477	20240808	132000	25065022	1896	1896	1896	1896	5
478	20240808	131900	25055542	1878	1896	1896	1878	5
479	20240808	131800	25046134	1896	1896	1896	1896	1
480	20240808	131700	25044238	1878	1879	1879	1878	150
481	20240808	131600	24762537	1878	1894	1894	1878	21
482	20240808	131500	24723083	1893	1893	1893	1893	1
483	20240808	131400	24721190	1894	1894	1894	1894	1
484	20240808	131300	24719296	1894	1894	1894	1894	1
485	20240808	131200	24717402	1894	1894	1894	1893	6
486	20240808	131100	24706039	1894	1894	1894	1894	1
487	20240808	131000	24704145	1894	1894	1894	1894	1
488	20240808	130900	24702251	1893	1893	1893	1893	2
489	20240808	130800	24698465	1893	1893	1893	1893	2
490	20240808	130700	24694679	1893	1893	1893	1893	0
491	20240808	130600	24694679	1893	1893	1893	1893	1
492	20240808	130500	24692786	1893	1893	1893	1893	1
493	20240808	130400	24690893	1878	1896	1896	1878	568
494	20240808	130300	23617352	1896	1896	1896	1896	1
495	20240808	130200	23615456	1891	1891	1891	1891	18
496	20240808	130100	23581418	1891	1891	1891	1891	1
497	20240808	130000	23579527	1891	1891	1891	1891	7
498	20240808	125900	23566290	1891	1891	1891	1891	2
499	20240808	125800	23562508	1891	1891	1891	1891	3
500	20240808	125700	23556835	1891	1891	1891	1891	0
501	20240808	125600	23556835	1891	1891	1891	1891	1
502	20240808	125500	23554944	1891	1891	1891	1891	1
503	20240808	125400	23553053	1893	1893	1893	1893	2
504	20240808	125300	23549267	1893	1893	1893	1893	1
505	20240808	125200	23547374	1893	1893	1893	1893	1
506	20240808	125100	23545481	1893	1893	1893	1893	1
507	20240808	125000	23543588	1895	1895	1895	1895	2
508	20240808	124900	23539798	1895	1895	1895	1895	1
509	20240808	124800	23537903	1895	1895	1895	1895	1
510	20240808	124700	23536008	1895	1895	1895	1895	11
511	20240808	124600	23515163	1863	1863	1863	1863	0
512	20240808	124500	23515163	1863	1896	1896	1863	51
513	20240808	124400	23420117	1896	1896	1896	1896	12
514	20240808	124300	23397365	1896	1896	1896	1896	1
515	20240808	124200	23395469	1896	1890	1896	1890	16
516	20240808	124100	23365223	1890	1895	1895	1890	40
517	20240808	124000	23289443	1895	1895	1895	1895	1
518	20240808	123900	23287548	1895	1890	1895	1890	2
519	20240808	123800	23283763	1890	1895	1895	1890	15
520	20240808	123700	23255403	1895	1890	1895	1890	23
521	20240808	123600	23211928	1891	1891	1891	1891	0
522	20240808	123500	23211928	1891	1891	1891	1891	2
523	20240808	123400	23208146	1891	1891	1891	1891	1
524	20240808	123300	23206255	1891	1891	1891	1891	101
525	20240808	123200	23015264	1891	1891	1891	1891	2
526	20240808	123100	23011482	1891	1891	1891	1891	1
527	20240808	123000	23009591	1891	1891	1891	1891	1
528	20240808	122900	23007700	1895	1895	1895	1895	1
529	20240808	122800	23005805	1879	1879	1879	1879	2
530	20240808	122700	23002047	1879	1879	1879	1879	1
531	20240808	122600	23000168	1879	1879	1879	1879	0
532	20240808	122500	23000168	1879	1879	1879	1879	2
533	20240808	122400	22996410	1879	1879	1879	1879	1
534	20240808	122300	22994531	1878	1880	1880	1861	64
535	20240808	122200	22874896	1880	1885	1885	1880	8
536	20240808	122100	22859836	1885	1885	1885	1885	1
537	20240808	122000	22857951	1861	1885	1885	1861	51
538	20240808	121900	22763016	1890	1861	1890	1861	105
539	20240808	121800	22566445	1894	1894	1894	1894	1
540	20240808	121700	22564551	1894	1894	1894	1894	1
541	20240808	121600	22562657	1850	1897	1897	1850	1565
542	20240808	121500	19660132	1897	1897	1897	1897	1
543	20240808	121400	19658235	1897	1897	1897	1897	2
544	20240808	121300	19654441	1862	1898	1898	1862	1501
545	20240808	121200	16855206	1899	1899	1899	1899	1
546	20240808	121100	16853307	1899	1899	1899	1899	1
547	20240808	121000	16851408	1899	1899	1899	1899	2
548	20240808	120900	16847610	1899	1899	1899	1899	1
549	20240808	120800	16845711	1899	1899	1899	1899	2
550	20240808	120700	16841913	1899	1899	1899	1899	2
551	20240808	120600	16838115	1899	1899	1899	1899	1
552	20240808	120500	16836216	1899	1899	1899	1899	0
553	20240808	120400	16836216	1899	1899	1899	1899	3
554	20240808	120300	16830519	1899	1899	1899	1899	1
555	20240808	120200	16828620	1899	1899	1899	1899	1
556	20240808	120100	16826721	1899	1899	1899	1899	1
557	20240808	120000	16824822	1876	1899	1899	1876	2
558	20240808	115900	16821047	1899	1899	1899	1899	1
559	20240808	115800	16819148	1899	1899	1899	1899	1
560	20240808	115700	16817249	1899	1899	1899	1899	2
561	20240808	115600	16813451	1899	1899	1899	1899	1
562	20240808	115500	16811552	1899	1899	1899	1899	0
563	20240808	115400	16811552	1899	1899	1899	1899	1
564	20240808	115300	16809653	1899	1899	1899	1899	1
565	20240808	115200	16807754	1899	1899	1899	1899	1
566	20240808	115100	16805855	1899	1899	1899	1899	2
567	20240808	115000	16802057	1899	1899	1899	1899	2
568	20240808	114900	16798259	1899	1899	1899	1899	1
569	20240808	114800	16796360	1899	1899	1899	1899	1
570	20240808	114700	16794461	1899	1899	1899	1899	1
571	20240808	114600	16792562	1899	1899	1899	1899	1
572	20240808	114500	16790663	1899	1899	1899	1899	1
573	20240808	114400	16788764	1899	1899	1899	1899	1
574	20240808	114300	16786865	1899	1899	1899	1899	1
575	20240808	114200	16784966	1899	1899	1899	1899	2
576	20240808	114100	16781168	1899	1899	1899	1899	1
577	20240808	114000	16779269	1899	1899	1899	1899	1
578	20240808	113900	16777370	1875	1896	1896	1875	3
579	20240808	113800	16771703	1896	1896	1896	1896	1
580	20240808	113700	16769807	1896	1896	1896	1896	1
581	20240808	113600	16767911	1896	1896	1896	1896	2
582	20240808	113500	16764119	1896	1896	1896	1896	0
583	20240808	113400	16764119	1896	1896	1896	1896	1
584	20240808	113300	16762223	1896	1896	1896	1896	1
585	20240808	113200	16760327	1896	1896	1896	1896	2
586	20240808	113100	16756535	1896	1896	1896	1896	1
587	20240808	113000	16754639	1896	1896	1896	1896	2
588	20240808	112900	16750847	1896	1896	1896	1896	1
589	20240808	112800	16748951	1896	1896	1896	1896	22
590	20240808	112700	16707239	1896	1896	1896	1896	1
591	20240808	112600	16705343	1896	1896	1896	1896	1
592	20240808	112500	16703447	1896	1896	1896	1896	2
593	20240808	112400	16699655	1875	1875	1875	1875	1
594	20240808	112300	16697780	1896	1896	1896	1896	1
595	20240808	112200	16695884	1896	1896	1896	1896	1
596	20240808	112100	16693988	1896	1896	1896	1896	2
597	20240808	112000	16690196	1896	1896	1896	1896	5
598	20240808	111900	16680716	1895	1895	1895	1895	48
599	20240808	111800	16589756	1896	1896	1896	1876	4
600	20240808	111700	16582211	1896	1896	1896	1896	2
601	20240808	111600	16578419	1896	1896	1896	1896	1
602	20240808	111500	16576523	1896	1896	1896	1896	1
603	20240808	111400	16574627	1874	1874	1874	1874	0
604	20240808	111300	16574627	1874	1903	1903	1874	445
605	20240808	111200	15740668	1903	1903	1903	1903	1
606	20240808	111100	15738765	1903	1903	1903	1903	2
607	20240808	111000	15734959	1903	1903	1903	1903	1
608	20240808	110900	15733056	1903	1903	1903	1903	8
609	20240808	110800	15717832	1903	1903	1903	1903	2
610	20240808	110700	15714026	1903	1901	1903	1901	14
611	20240808	110600	15687410	1901	1901	1901	1901	26
612	20240808	110500	15637984	1901	1895	1901	1895	173
613	20240808	110400	15310137	1903	1903	1903	1903	0
614	20240808	110300	15310137	1903	1903	1903	1903	3
615	20240808	110200	15304428	1903	1903	1903	1903	2
616	20240808	110100	15300622	1903	1903	1903	1903	1
617	20240808	110000	15298719	1903	1903	1903	1903	2
618	20240808	105900	15294913	1903	1903	1903	1903	1
619	20240808	105800	15293010	1904	1904	1904	1895	102
620	20240808	105700	15099702	1904	1904	1904	1904	1
621	20240808	105600	15097798	1904	1904	1904	1904	1701
622	20240808	105500	11859094	1904	1904	1904	1904	1
623	20240808	105400	11857190	1904	1904	1904	1904	1
624	20240808	105300	11855286	1904	1904	1904	1904	0
625	20240808	105200	11855286	1904	1904	1904	1904	1
626	20240808	105100	11853382	1904	1904	1904	1904	1
627	20240808	105000	11851478	1904	1904	1904	1904	4
628	20240808	104900	11843862	1904	1904	1904	1904	1
629	20240808	104800	11841958	1900	1904	1904	1900	101
630	20240808	104700	11650054	1904	1904	1904	1904	1
631	20240808	104600	11648150	1904	1904	1904	1904	1
632	20240808	104500	11646246	1904	1904	1904	1904	778
633	20240808	104400	10164934	1904	1904	1904	1904	26
634	20240808	104300	10115430	1904	1904	1904	1904	1300
635	20240808	104200	7640230	1895	1904	1904	1895	2
636	20240808	104100	7636431	1904	1904	1904	1904	2
637	20240808	104000	7632623	1904	1904	1904	1904	1
638	20240808	103900	7630719	1904	1904	1904	1904	1
639	20240808	103800	7628815	1904	1904	1904	1904	1
640	20240808	103700	7626911	1904	1904	1904	1904	1
641	20240808	103600	7625007	1904	1904	1904	1904	1
642	20240808	103500	7623103	1904	1904	1904	1904	1
643	20240808	103400	7621199	1904	1904	1904	1904	1
644	20240808	103300	7619295	1904	1904	1904	1904	0
645	20240808	103200	7619295	1904	1904	1904	1904	1
646	20240808	103100	7617391	1904	1904	1904	1904	1
647	20240808	103000	7615487	1904	1904	1904	1904	2
648	20240808	102900	7611679	1904	1904	1904	1904	1
649	20240808	102800	7609775	1904	1904	1904	1904	1
650	20240808	102700	7607871	1904	1904	1904	1904	1
651	20240808	102600	7605967	1895	1904	1904	1895	3
652	20240808	102500	7600273	1904	1904	1904	1904	1
653	20240808	102400	7598369	1904	1904	1904	1904	1
654	20240808	102300	7596465	1904	1904	1904	1904	0
655	20240808	102200	7596465	1904	1904	1904	1904	1
656	20240808	102100	7594561	1905	1905	1905	1905	1
657	20240808	102000	7592656	1905	1905	1905	1905	5
658	20240808	101900	7583131	1905	1905	1905	1905	1
659	20240808	101800	7581226	1895	1905	1905	1895	2
660	20240808	101700	7577426	1904	1904	1904	1904	1
661	20240808	101600	7575522	1904	1904	1904	1904	1
662	20240808	101500	7573618	1904	1904	1904	1904	1
663	20240808	101400	7571714	1905	1905	1905	1905	1
664	20240808	101300	7569809	1905	1900	1905	1900	101
665	20240808	101200	7377904	1895	1895	1895	1895	1
666	20240808	101100	7376009	1900	1901	1901	1900	101
667	20240808	101000	7184108	1901	1901	1901	1901	1
668	20240808	100900	7182207	1893	1893	1893	1893	1
669	20240808	100800	7180314	1893	1893	1893	1893	1
670	20240808	100700	7178421	1872	1905	1905	1872	2
671	20240808	100600	7174644	1906	1903	1906	1903	595
672	20240808	100500	6042356	1905	1905	1905	1905	1
673	20240808	100400	6040451	1907	1907	1907	1907	1
674	20240808	100300	6038544	1908	1909	1909	1908	6
675	20240808	100200	6027091	1909	1909	1909	1909	0
676	20240808	100100	6027091	1909	1909	1909	1909	1
677	20240808	100000	6025182	1909	1909	1909	1909	0
678	20240808	095900	6025182	1909	1909	1909	1909	0
679	20240808	095800	6025182	1909	1909	1909	1909	3
680	20240808	095700	6019455	1909	1909	1909	1909	0
681	20240808	095600	6019455	1909	1909	1909	1909	0
682	20240808	095500	6019455	1909	1909	1909	1909	1
683	20240808	095400	6017546	1906	1906	1906	1906	1
684	20240808	095300	6015640	1909	1909	1909	1909	2
685	20240808	095200	6011822	1909	1909	1909	1909	0
686	20240808	095100	6011822	1909	1909	1909	1909	0
687	20240808	095000	6011822	1909	1909	1909	1867	5
688	20240808	094900	6002319	1909	1909	1909	1909	1
689	20240808	094800	6000410	1862	1909	1909	1862	300
690	20240808	094700	5439220	1880	1880	1880	1880	0
691	20240808	094600	5439220	1880	1911	1911	1880	1500
692	20240808	094500	2611735	1912	1912	1912	1912	0
693	20240808	094400	2611735	1912	1912	1912	1912	1
694	20240808	094300	2609823	1928	1928	1928	1928	0
695	20240808	094200	2609823	1928	1928	1928	1928	0
696	20240808	094100	2609823	1928	1928	1928	1928	10
697	20240808	094000	2590543	1913	1913	1913	1913	0
698	20240808	093900	2590543	1913	1913	1913	1913	0
699	20240808	093800	2590543	1913	1913	1913	1913	1
700	20240808	093700	2588630	1910	1910	1910	1910	0
701	20240808	093600	2588630	1910	1910	1910	1910	0
702	20240808	093500	2588630	1910	1910	1910	1910	0
703	20240808	093400	2588630	1910	1910	1910	1910	0
704	20240808	093300	2588630	1910	1910	1910	1910	1
705	20240808	093200	2586720	1911	1911	1911	1911	0
706	20240808	093100	2586720	1911	1911	1911	1911	0
707	20240808	093000	2586720	1911	1911	1911	1911	2
708	20240808	092900	2582898	1911	1911	1911	1911	0
709	20240808	092800	2582898	1911	1911	1911	1911	0
710	20240808	092700	2582898	1911	1911	1911	1911	1
711	20240808	092600	2580987	1909	1909	1909	1909	0
712	20240808	092500	2580987	1909	1909	1909	1909	0
713	20240808	092400	2580987	1909	1909	1909	1909	0
714	20240808	092300	2580987	1909	1909	1909	1909	0
715	20240808	092200	2580987	1909	1909	1909	1909	0
716	20240808	092100	2580987	1909	1909	1909	1909	8
717	20240808	092000	2565715	1909	1909	1909	1909	1
718	20240808	091900	2563806	1909	1909	1909	1909	1
719	20240808	091800	2561897	1909	1909	1909	1909	11
720	20240808	091700	2540898	1909	1909	1909	1909	10
721	20240808	091600	2521808	1922	1933	1933	1922	112
722	20240808	091500	2305378	1934	1935	1935	1934	2
723	20240808	091400	2301509	1936	1936	1936	1936	401
724	20240808	091300	1525173	1934	1934	1934	1934	0
725	20240808	091200	1525173	1934	1934	1934	1934	0
726	20240808	091100	1525173	1934	1934	1934	1934	0
727	20240808	091000	1525173	1934	1934	1934	1934	1
728	20240808	090900	1523239	1935	1935	1935	1935	0
729	20240808	090800	1523239	1935	1935	1935	1935	0
730	20240808	090700	1523239	1935	1934	1935	1934	325
731	20240808	090600	894365	1935	1936	1936	1935	72
732	20240808	090500	754975	1936	1936	1936	1936	2
733	20240808	090400	751103	1931	1931	1931	1931	1
734	20240808	090300	749172	1937	1937	1937	1937	0
735	20240808	090200	749172	1937	1937	1937	1937	0
736	20240808	090100	749172	1937	1938	1943	1937	194
737	20240808	090000	372892	1938	1909	1938	1908	195