KissMeData/066980/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	194200	165289853	1905	1905	1905	1905	684
3	20240812	194100	165289853	1905	1905	1905	1905	0
4	20240812	194000	165289853	1905	1905	1905	1905	0
5	20240812	193900	165289853	1905	1905	1905	1905	0
6	20240812	193800	165289853	1905	1905	1905	1905	0
7	20240812	193700	165289853	1905	1905	1905	1905	0
8	20240812	193600	165289853	1905	1905	1905	1905	0
9	20240812	193500	165289853	1905	1905	1905	1905	0
10	20240812	193400	165289853	1905	1905	1905	1905	0
11	20240812	193300	165289853	1905	1905	1905	1905	0
12	20240812	193200	165289853	1905	1905	1905	1905	0
13	20240812	193100	165289853	1905	1905	1905	1905	0
14	20240812	193000	165289853	1905	1905	1905	1905	0
15	20240812	192900	165289853	1905	1905	1905	1905	0
16	20240812	192800	165289853	1905	1905	1905	1905	0
17	20240812	192700	165289853	1905	1905	1905	1905	0
18	20240812	192600	165289853	1905	1905	1905	1905	0
19	20240812	192500	165289853	1905	1905	1905	1905	0
20	20240812	192400	165289853	1905	1905	1905	1905	0
21	20240812	192300	165289853	1905	1905	1905	1905	0
22	20240812	192200	165289853	1905	1905	1905	1905	0
23	20240812	192100	165289853	1905	1905	1905	1905	0
24	20240812	192000	165289853	1905	1905	1905	1905	0
25	20240812	191900	165289853	1905	1905	1905	1905	0
26	20240812	191800	165289853	1905	1905	1905	1905	0
27	20240812	191700	165289853	1905	1905	1905	1905	0
28	20240812	191600	165289853	1905	1905	1905	1905	0
29	20240812	191500	165289853	1905	1905	1905	1905	0
30	20240812	191400	165289853	1905	1905	1905	1905	0
31	20240812	191300	165289853	1905	1905	1905	1905	0
32	20240812	191200	165289853	1905	1905	1905	1905	684
33	20240812	191100	165289853	1905	1905	1905	1905	0
34	20240812	191000	165289853	1905	1905	1905	1905	0
35	20240812	190900	165289853	1905	1905	1905	1905	0
36	20240812	190800	165289853	1905	1905	1905	1905	0
37	20240812	190700	165289853	1905	1905	1905	1905	0
38	20240812	190600	165289853	1905	1905	1905	1905	0
39	20240812	190500	165289853	1905	1905	1905	1905	0
40	20240812	190400	165289853	1905	1905	1905	1905	0
41	20240812	190300	165289853	1905	1905	1905	1905	0
42	20240812	190200	165289853	1905	1905	1905	1905	0
43	20240812	190100	165289853	1905	1905	1905	1905	0
44	20240812	190000	165289853	1905	1905	1905	1905	0
45	20240812	185900	165289853	1905	1905	1905	1905	0
46	20240812	185800	165289853	1905	1905	1905	1905	0
47	20240812	185700	165289853	1905	1905	1905	1905	0
48	20240812	185600	165289853	1905	1905	1905	1905	0
49	20240812	185500	165289853	1905	1905	1905	1905	0
50	20240812	185400	165289853	1905	1905	1905	1905	0
51	20240812	185300	165289853	1905	1905	1905	1905	0
52	20240812	185200	165289853	1905	1905	1905	1905	0
53	20240812	185100	165289853	1905	1905	1905	1905	0
54	20240812	185000	165289853	1905	1905	1905	1905	0
55	20240812	184900	165289853	1905	1905	1905	1905	0
56	20240812	184800	165289853	1905	1905	1905	1905	0
57	20240812	184700	165289853	1905	1905	1905	1905	0
58	20240812	184600	165289853	1905	1905	1905	1905	0
59	20240812	184500	165289853	1905	1905	1905	1905	0
60	20240812	184400	165289853	1905	1905	1905	1905	0
61	20240812	184300	165289853	1905	1905	1905	1905	0
62	20240812	184200	165289853	1905	1905	1905	1905	684
63	20240812	184100	165289853	1905	1905	1905	1905	0
64	20240812	184000	165289853	1905	1905	1905	1905	0
65	20240812	183900	165289853	1905	1905	1905	1905	0
66	20240812	183800	165289853	1905	1905	1905	1905	0
67	20240812	183700	165289853	1905	1905	1905	1905	0
68	20240812	183600	165289853	1905	1905	1905	1905	0
69	20240812	183500	165289853	1905	1905	1905	1905	0
70	20240812	183400	165289853	1905	1905	1905	1905	0
71	20240812	183300	165289853	1905	1905	1905	1905	0
72	20240812	183200	165289853	1905	1905	1905	1905	0
73	20240812	183100	165289853	1905	1905	1905	1905	0
74	20240812	183000	165289853	1905	1905	1905	1905	0
75	20240812	182900	165289853	1905	1905	1905	1905	0
76	20240812	182800	165289853	1905	1905	1905	1905	0
77	20240812	182700	165289853	1905	1905	1905	1905	0
78	20240812	182600	165289853	1905	1905	1905	1905	0
79	20240812	182500	165289853	1905	1905	1905	1905	0
80	20240812	182400	165289853	1905	1905	1905	1905	0
81	20240812	182300	165289853	1905	1905	1905	1905	0
82	20240812	182200	165289853	1905	1905	1905	1905	0
83	20240812	182100	165289853	1905	1905	1905	1905	0
84	20240812	182000	165289853	1905	1905	1905	1905	0
85	20240812	181900	165289853	1905	1905	1905	1905	0
86	20240812	181800	165289853	1905	1905	1905	1905	0
87	20240812	181700	165289853	1905	1905	1905	1905	0
88	20240812	181600	165289853	1905	1905	1905	1905	0
89	20240812	181500	165289853	1905	1905	1905	1905	0
90	20240812	181400	165289853	1905	1905	1905	1905	0
91	20240812	181300	165289853	1905	1905	1905	1905	0
92	20240812	181200	165289853	1905	1905	1905	1905	684
93	20240812	181100	165289853	1905	1905	1905	1905	0
94	20240812	181000	165289853	1905	1905	1905	1905	0
95	20240812	180900	165289853	1905	1905	1905	1905	0
96	20240812	180800	165289853	1905	1905	1905	1905	0
97	20240812	180700	165289853	1905	1905	1905	1905	0
98	20240812	180600	165289853	1905	1905	1905	1905	0
99	20240812	180500	165289853	1905	1905	1905	1905	0
100	20240812	180400	165289853	1905	1905	1905	1905	0
101	20240812	180300	165289853	1905	1905	1905	1905	0
102	20240812	180200	165289853	1905	1905	1905	1905	0
103	20240812	180100	165289853	1905	1905	1905	1905	0
104	20240812	180000	165289853	1905	1905	1905	1905	0
105	20240812	175900	165289853	1905	1905	1905	1905	0
106	20240812	175800	165289853	1905	1905	1905	1905	0
107	20240812	175700	165289853	1905	1905	1905	1905	0
108	20240812	175600	165289853	1905	1905	1905	1905	0
109	20240812	175500	165289853	1905	1905	1905	1905	0
110	20240812	175400	165289853	1905	1905	1905	1905	0
111	20240812	175300	165289853	1905	1905	1905	1905	0
112	20240812	175200	165289853	1905	1905	1905	1905	0
113	20240812	175100	165289853	1905	1905	1905	1905	0
114	20240812	175000	165289853	1905	1905	1905	1905	0
115	20240812	174900	165289853	1905	1905	1905	1905	0
116	20240812	174800	165289853	1905	1905	1905	1905	0
117	20240812	174700	165289853	1905	1905	1905	1905	0
118	20240812	174600	165289853	1905	1905	1905	1905	0
119	20240812	174500	165289853	1905	1905	1905	1905	0
120	20240812	174400	165289853	1905	1905	1905	1905	0
121	20240812	174300	165289853	1905	1905	1905	1905	0
122	20240812	174200	165289853	1905	1905	1905	1905	684
123	20240812	174100	165289853	1905	1905	1905	1905	0
124	20240812	174000	165289853	1905	1905	1905	1905	0
125	20240812	173900	165289853	1905	1905	1905	1905	0
126	20240812	173800	165289853	1905	1905	1905	1905	0
127	20240812	173700	165289853	1905	1905	1905	1905	0
128	20240812	173600	165289853	1905	1905	1905	1905	0
129	20240812	173500	165289853	1905	1905	1905	1905	0
130	20240812	173400	165289853	1905	1905	1905	1905	0
131	20240812	173300	165289853	1905	1905	1905	1905	0
132	20240812	173200	165289853	1905	1905	1905	1905	0
133	20240812	173100	165289853	1905	1905	1905	1905	0
134	20240812	173000	165289853	1905	1905	1905	1905	0
135	20240812	172900	165289853	1905	1905	1905	1905	0
136	20240812	172800	165289853	1905	1905	1905	1905	0
137	20240812	172700	165289853	1905	1905	1905	1905	0
138	20240812	172600	165289853	1905	1905	1905	1905	0
139	20240812	172500	165289853	1905	1905	1905	1905	0
140	20240812	172400	165289853	1905	1905	1905	1905	0
141	20240812	172300	165289853	1905	1905	1905	1905	0
142	20240812	172200	165289853	1905	1905	1905	1905	0
143	20240812	172100	165289853	1905	1905	1905	1905	0
144	20240812	172000	165289853	1905	1905	1905	1905	0
145	20240812	171900	165289853	1905	1905	1905	1905	0
146	20240812	171800	165289853	1905	1905	1905	1905	0
147	20240812	171700	165289853	1905	1905	1905	1905	0
148	20240812	171600	165289853	1905	1905	1905	1905	0
149	20240812	171500	165289853	1905	1905	1905	1905	0
150	20240812	171400	165289853	1905	1905	1905	1905	0
151	20240812	171300	165289853	1905	1905	1905	1905	0
152	20240812	171200	165289853	1905	1905	1905	1905	684
153	20240812	171100	165289853	1905	1905	1905	1905	0
154	20240812	171000	165289853	1905	1905	1905	1905	0
155	20240812	170900	165289853	1905	1905	1905	1905	0
156	20240812	170800	165289853	1905	1905	1905	1905	0
157	20240812	170700	165289853	1905	1905	1905	1905	0
158	20240812	170600	165289853	1905	1905	1905	1905	0
159	20240812	170500	165289853	1905	1905	1905	1905	0
160	20240812	170400	165289853	1905	1905	1905	1905	0
161	20240812	170300	165289853	1905	1905	1905	1905	0
162	20240812	170200	165289853	1905	1905	1905	1905	0
163	20240812	170100	165289853	1905	1905	1905	1905	0
164	20240812	170000	165289853	1905	1905	1905	1905	0
165	20240812	165900	165289853	1905	1905	1905	1905	0
166	20240812	165800	165289853	1905	1905	1905	1905	0
167	20240812	165700	165289853	1905	1905	1905	1905	0
168	20240812	165600	165289853	1905	1905	1905	1905	0
169	20240812	165500	165289853	1905	1905	1905	1905	0
170	20240812	165400	165289853	1905	1905	1905	1905	0
171	20240812	165300	165289853	1905	1905	1905	1905	0
172	20240812	165200	165289853	1905	1905	1905	1905	0
173	20240812	165100	165289853	1905	1905	1905	1905	0
174	20240812	165000	165289853	1905	1905	1905	1905	0
175	20240812	164900	165289853	1905	1905	1905	1905	0
176	20240812	164800	165289853	1905	1905	1905	1905	0
177	20240812	164700	165289853	1905	1905	1905	1905	0
178	20240812	164600	165289853	1905	1905	1905	1905	0
179	20240812	164500	165289853	1905	1905	1905	1905	0
180	20240812	164400	165289853	1905	1905	1905	1905	0
181	20240812	164300	165289853	1905	1905	1905	1905	0
182	20240812	164200	165289853	1905	1905	1905	1905	684
183	20240812	164100	165289853	1905	1905	1905	1905	0
184	20240812	164000	165289853	1905	1905	1905	1905	0
185	20240812	163900	165289853	1905	1905	1905	1905	0
186	20240812	163800	165289853	1905	1905	1905	1905	0
187	20240812	163700	165289853	1905	1905	1905	1905	0
188	20240812	163600	165289853	1905	1905	1905	1905	0
189	20240812	163500	165289853	1905	1905	1905	1905	0
190	20240812	163400	165289853	1905	1905	1905	1905	0
191	20240812	163300	165289853	1905	1905	1905	1905	0
192	20240812	163200	165289853	1905	1905	1905	1905	0
193	20240812	163100	165289853	1905	1905	1905	1905	0
194	20240812	163000	165289853	1905	1905	1905	1905	0
195	20240812	162900	165289853	1905	1905	1905	1905	0
196	20240812	162800	165289853	1905	1905	1905	1905	0
197	20240812	162700	165289853	1905	1905	1905	1905	0
198	20240812	162600	165289853	1905	1905	1905	1905	0
199	20240812	162500	165289853	1905	1905	1905	1905	0
200	20240812	162400	165289853	1905	1905	1905	1905	0
201	20240812	162300	165289853	1905	1905	1905	1905	0
202	20240812	162200	165289853	1905	1905	1905	1905	0
203	20240812	162100	165289853	1905	1905	1905	1905	0
204	20240812	162000	165289853	1905	1905	1905	1905	0
205	20240812	161900	165289853	1905	1905	1905	1905	0
206	20240812	161800	165289853	1905	1905	1905	1905	0
207	20240812	161700	165289853	1905	1905	1905	1905	0
208	20240812	161600	165289853	1905	1905	1905	1905	0
209	20240812	161500	165289853	1905	1905	1905	1905	0
210	20240812	161400	165289853	1905	1905	1905	1905	0
211	20240812	161300	165289853	1905	1905	1905	1905	0
212	20240812	161200	165289853	1905	1905	1905	1905	684
213	20240812	161100	165289853	1905	1905	1905	1905	0
214	20240812	161000	165289853	1905	1905	1905	1905	0
215	20240812	160900	165289853	1905	1905	1905	1905	0
216	20240812	160800	165289853	1905	1905	1905	1905	0
217	20240812	160700	165289853	1905	1905	1905	1905	0
218	20240812	160600	165289853	1905	1905	1905	1905	0
219	20240812	160500	165289853	1905	1905	1905	1905	0
220	20240812	160400	165289853	1905	1905	1905	1905	0
221	20240812	160300	165289853	1905	1905	1905	1905	0
222	20240812	160200	165289853	1905	1905	1905	1905	0
223	20240812	160100	165289853	1905	1905	1905	1905	0
224	20240812	160000	165289853	1905	1905	1905	1905	0
225	20240812	155900	165289853	1905	1905	1905	1905	0
226	20240812	155800	165289853	1905	1905	1905	1905	0
227	20240812	155700	165289853	1905	1905	1905	1905	0
228	20240812	155600	165289853	1905	1905	1905	1905	0
229	20240812	155500	165289853	1905	1905	1905	1905	0
230	20240812	155400	165289853	1905	1905	1905	1905	0
231	20240812	155300	165289853	1905	1905	1905	1905	0
232	20240812	155200	165289853	1905	1905	1905	1905	0
233	20240812	155100	165289853	1905	1905	1905	1905	0
234	20240812	155000	165289853	1905	1905	1905	1905	0
235	20240812	154900	165289853	1905	1905	1905	1905	0
236	20240812	154800	165289853	1905	1905	1905	1905	0
237	20240812	154700	165289853	1905	1905	1905	1905	0
238	20240812	154600	165289853	1905	1905	1905	1905	0
239	20240812	154500	165289853	1905	1905	1905	1905	0
240	20240812	154400	165289853	1905	1905	1905	1905	0
241	20240812	154300	165289853	1905	1905	1905	1905	0
242	20240812	154200	165289853	1905	1905	1905	1905	684
243	20240812	154100	165289853	1905	1905	1905	1905	0
244	20240812	154000	165289853	1905	1905	1905	1905	0
245	20240812	153900	165289853	1905	1905	1905	1905	0
246	20240812	153800	165289853	1905	1905	1905	1905	0
247	20240812	153700	165289853	1905	1905	1905	1905	0
248	20240812	153600	165289853	1905	1905	1905	1905	0
249	20240812	153500	165289853	1905	1905	1905	1905	0
250	20240812	153400	165289853	1905	1905	1905	1905	0
251	20240812	153300	165289853	1905	1905	1905	1905	0
252	20240812	153200	165289853	1905	1905	1905	1905	0
253	20240812	153100	165289853	1905	1905	1905	1905	0
254	20240812	153000	165289853	1905	1905	1905	1905	684
255	20240812	152900	163986833	1904	1904	1904	1904	0
256	20240812	152800	163986833	1904	1904	1904	1904	0
257	20240812	152700	163986833	1904	1904	1904	1904	0
258	20240812	152600	163986833	1904	1904	1904	1904	0
259	20240812	152500	163986833	1904	1904	1904	1904	0
260	20240812	152400	163986833	1904	1904	1904	1904	0
261	20240812	152300	163986833	1904	1904	1904	1904	0
262	20240812	152200	163986833	1904	1904	1904	1904	0
263	20240812	152100	163986833	1904	1904	1904	1904	0
264	20240812	152000	163986833	1904	1904	1904	1904	0
265	20240812	151900	163986833	1904	1903	1905	1903	1003
266	20240812	151800	162076769	1893	1894	1894	1893	29
267	20240812	151700	162021868	1904	1904	1904	1904	5
268	20240812	151600	162012348	1905	1905	1905	1905	0
269	20240812	151500	162012348	1905	1905	1905	1905	0
270	20240812	151400	162012348	1905	1905	1905	1905	0
271	20240812	151300	162012348	1905	1905	1905	1905	0
272	20240812	151200	162012348	1905	1905	1905	1905	48
273	20240812	151100	161920908	1894	1894	1894	1894	1
274	20240812	151000	161919014	1894	1894	1894	1894	138
275	20240812	150900	161657642	1899	1899	1899	1899	0
276	20240812	150800	161657642	1899	1899	1899	1899	500
277	20240812	150700	160708142	1899	1900	1900	1899	500
278	20240812	150600	159758495	1907	1907	1907	1907	0
279	20240812	150500	159758495	1907	1907	1907	1907	20
280	20240812	150400	159720355	1907	1907	1907	1907	0
281	20240812	150300	159720355	1907	1902	1907	1902	11
282	20240812	150200	159699408	1901	1901	1901	1901	0
283	20240812	150100	159699408	1901	1901	1901	1901	0
284	20240812	150000	159699408	1901	1901	1901	1901	244
285	20240812	145900	159235564	1901	1901	1901	1901	1176
286	20240812	145800	156999988	1901	1901	1901	1901	0
287	20240812	145700	156999988	1901	1901	1901	1901	0
288	20240812	145600	156999988	1901	1901	1901	1901	0
289	20240812	145500	156999988	1901	1901	1901	1901	0
290	20240812	145400	156999988	1901	1901	1901	1901	0
291	20240812	145300	156999988	1901	1901	1901	1901	0
292	20240812	145200	156999988	1901	1901	1901	1901	0
293	20240812	145100	156999988	1901	1901	1901	1901	0
294	20240812	145000	156999988	1901	1901	1901	1901	50
295	20240812	144900	156904938	1901	1901	1901	1901	0
296	20240812	144800	156904938	1901	1901	1901	1901	12
297	20240812	144700	156882126	1901	1901	1901	1901	700
298	20240812	144600	155551426	1901	1901	1901	1901	1
299	20240812	144500	155549525	1891	1891	1891	1891	0
300	20240812	144400	155549525	1891	1891	1891	1891	1360
301	20240812	144300	152977765	1891	1891	1891	1891	100
302	20240812	144200	152788665	1887	1887	1887	1887	0
303	20240812	144100	152788665	1887	1887	1887	1887	0
304	20240812	144000	152788665	1887	1887	1887	1887	0
305	20240812	143900	152788665	1887	1887	1887	1887	0
306	20240812	143800	152788665	1887	1887	1887	1887	0
307	20240812	143700	152788665	1887	1887	1887	1887	0
308	20240812	143600	152788665	1887	1887	1887	1887	0
309	20240812	143500	152788665	1887	1887	1887	1887	30
310	20240812	143400	152732055	1887	1887	1887	1887	10
311	20240812	143300	152713185	1887	1887	1887	1887	120
312	20240812	143200	152486745	1887	1887	1887	1887	30
313	20240812	143100	152430135	1887	1886	1887	1886	31
314	20240812	143000	152371639	1898	1898	1898	1898	0
315	20240812	142900	152371639	1898	1898	1898	1898	0
316	20240812	142800	152371639	1898	1898	1898	1898	0
317	20240812	142700	152371639	1898	1898	1898	1898	500
318	20240812	142600	151422639	1885	1885	1885	1885	0
319	20240812	142500	151422639	1885	1885	1885	1885	0
320	20240812	142400	151422639	1885	1885	1885	1885	0
321	20240812	142300	151422639	1885	1888	1888	1885	2700
322	20240812	142200	146332509	1885	1885	1885	1885	0
323	20240812	142100	146332509	1885	1892	1892	1885	302
324	20240812	142000	145762098	1898	1898	1898	1898	0
325	20240812	141900	145762098	1898	1898	1898	1898	0
326	20240812	141800	145762098	1898	1898	1898	1898	0
327	20240812	141700	145762098	1898	1898	1898	1898	0
328	20240812	141600	145762098	1898	1898	1898	1898	395
329	20240812	141500	145012388	1892	1892	1892	1892	0
330	20240812	141400	145012388	1892	1892	1892	1892	0
331	20240812	141300	145012388	1892	1892	1892	1892	0
332	20240812	141200	145012388	1892	1892	1892	1892	0
333	20240812	141100	145012388	1892	1893	1893	1892	1153
334	20240812	141000	142829832	1893	1893	1893	1893	0
335	20240812	140900	142829832	1893	1893	1893	1893	0
336	20240812	140800	142829832	1893	1893	1893	1893	0
337	20240812	140700	142829832	1893	1893	1893	1893	0
338	20240812	140600	142829832	1893	1893	1893	1893	0
339	20240812	140500	142829832	1893	1893	1893	1893	327
340	20240812	140400	142210821	1892	1892	1892	1892	0
341	20240812	140300	142210821	1892	1901	1901	1892	656
342	20240812	140200	140964296	1902	1902	1902	1902	0
343	20240812	140100	140964296	1902	1902	1902	1902	0
344	20240812	140000	140964296	1902	1902	1902	1902	0
345	20240812	135900	140964296	1902	1902	1902	1902	0
346	20240812	135800	140964296	1902	1902	1902	1902	0
347	20240812	135700	140964296	1902	1902	1902	1902	0
348	20240812	135600	140964296	1902	1902	1902	1902	0
349	20240812	135500	140964296	1902	1902	1902	1902	0
350	20240812	135400	140964296	1902	1902	1902	1902	2
351	20240812	135300	140960492	1904	1904	1904	1904	0
352	20240812	135200	140960492	1904	1905	1905	1904	31
353	20240812	135100	140901438	1905	1905	1906	1905	20
354	20240812	135000	140863335	1905	1906	1906	1905	10
355	20240812	134900	140844276	1907	1907	1907	1907	0
356	20240812	134800	140844276	1907	1907	1907	1907	1
357	20240812	134700	140842369	1890	1890	1890	1890	0
358	20240812	134600	140842369	1890	1890	1890	1890	1
359	20240812	134500	140840479	1907	1907	1907	1907	0
360	20240812	134400	140840479	1907	1907	1907	1907	0
361	20240812	134300	140840479	1907	1907	1907	1907	0
362	20240812	134200	140840479	1907	1907	1907	1907	0
363	20240812	134100	140840479	1907	1907	1907	1907	0
364	20240812	134000	140840479	1907	1907	1907	1907	0
365	20240812	133900	140840479	1907	1907	1907	1907	124
366	20240812	133800	140604011	1907	1907	1907	1907	90
367	20240812	133700	140432381	1907	1907	1907	1907	0
368	20240812	133600	140432381	1907	1907	1907	1907	0
369	20240812	133500	140432381	1907	1907	1907	1907	0
370	20240812	133400	140432381	1907	1907	1907	1907	0
371	20240812	133300	140432381	1907	1907	1907	1907	0
372	20240812	133200	140432381	1907	1907	1907	1907	0
373	20240812	133100	140432381	1907	1907	1907	1907	0
374	20240812	133000	140432381	1907	1907	1907	1907	51
375	20240812	132900	140335124	1907	1906	1907	1906	10
376	20240812	132800	140316056	1908	1908	1908	1908	0
377	20240812	132700	140316056	1908	1908	1908	1908	0
378	20240812	132600	140316056	1908	1905	1908	1905	1047
379	20240812	132500	138319605	1909	1909	1909	1909	0
380	20240812	132400	138319605	1909	1909	1909	1909	0
381	20240812	132300	138319605	1909	1909	1909	1909	0
382	20240812	132200	138319605	1909	1909	1909	1909	0
383	20240812	132100	138319605	1909	1909	1909	1909	0
384	20240812	132000	138319605	1909	1909	1909	1909	0
385	20240812	131900	138319605	1909	1909	1909	1909	0
386	20240812	131800	138319605	1909	1909	1909	1909	0
387	20240812	131700	138319605	1909	1909	1909	1909	0
388	20240812	131600	138319605	1909	1909	1909	1909	0
389	20240812	131500	138319605	1909	1909	1909	1909	0
390	20240812	131400	138319605	1909	1909	1909	1909	0
391	20240812	131300	138319605	1909	1909	1909	1909	0
392	20240812	131200	138319605	1909	1909	1909	1909	0
393	20240812	131100	138319605	1909	1909	1909	1909	0
394	20240812	131000	138319605	1909	1909	1909	1909	0
395	20240812	130900	138319605	1909	1909	1909	1909	0
396	20240812	130800	138319605	1909	1909	1909	1909	0
397	20240812	130700	138319605	1909	1909	1909	1909	1
398	20240812	130600	138317696	1888	1903	1903	1884	3002
399	20240812	130500	132638451	1903	1903	1903	1903	0
400	20240812	130400	132638451	1903	1903	1903	1903	1000
401	20240812	130300	130735451	1910	1910	1910	1910	116
402	20240812	130200	130513891	1910	1910	1910	1910	0
403	20240812	130100	130513891	1910	1910	1910	1910	51
404	20240812	130000	130416481	1910	1910	1910	1910	0
405	20240812	125900	130416481	1910	1910	1910	1910	0
406	20240812	125800	130416481	1910	1910	1910	1910	59
407	20240812	125700	130303791	1909	1909	1909	1909	1571
408	20240812	125600	127304752	1909	1909	1909	1909	0
409	20240812	125500	127304752	1909	1909	1909	1909	0
410	20240812	125400	127304752	1909	1909	1909	1909	0
411	20240812	125300	127304752	1909	1909	1909	1909	0
412	20240812	125200	127304752	1909	1909	1909	1909	0
413	20240812	125100	127304752	1909	1909	1909	1909	0
414	20240812	125000	127304752	1909	1909	1909	1909	0
415	20240812	124900	127304752	1909	1909	1909	1909	2
416	20240812	124800	127300934	1900	1900	1900	1900	0
417	20240812	124700	127300934	1900	1900	1909	1900	1002
418	20240812	124600	125397125	1900	1900	1900	1900	0
419	20240812	124500	125397125	1900	1900	1900	1900	1307
420	20240812	124400	122913825	1909	1909	1909	1909	0
421	20240812	124300	122913825	1909	1909	1909	1909	3
422	20240812	124200	122908098	1907	1907	1907	1907	0
423	20240812	124100	122908098	1907	1907	1907	1907	0
424	20240812	124000	122908098	1907	1907	1907	1907	684
425	20240812	123900	121603710	1907	1907	1907	1907	12
426	20240812	123800	121580826	1907	1907	1907	1907	0
427	20240812	123700	121580826	1907	1907	1907	1907	0
428	20240812	123600	121580826	1907	1907	1907	1907	0
429	20240812	123500	121580826	1907	1907	1907	1907	0
430	20240812	123400	121580826	1907	1907	1907	1907	0
431	20240812	123300	121580826	1907	1907	1907	1907	0
432	20240812	123200	121580826	1907	1907	1907	1907	5244
433	20240812	123100	111580518	1907	1907	1907	1907	1
434	20240812	123000	111578611	1899	1899	1899	1899	76
435	20240812	122900	111434287	1899	1899	1899	1899	4
436	20240812	122800	111426691	1899	1899	1899	1899	0
437	20240812	122700	111426691	1899	1898	1899	1898	344
438	20240812	122600	110773479	1894	1894	1894	1894	130
439	20240812	122500	110527259	1894	1894	1894	1894	14
440	20240812	122400	110500743	1894	1894	1894	1894	1
441	20240812	122300	110498849	1890	1890	1890	1890	0
442	20240812	122200	110498849	1890	1890	1890	1890	0
443	20240812	122100	110498849	1890	1890	1890	1890	0
444	20240812	122000	110498849	1890	1890	1890	1890	0
445	20240812	121900	110498849	1890	1890	1890	1890	1140
446	20240812	121800	108344249	1890	1889	1890	1889	1229
447	20240812	121700	106022068	1889	1889	1889	1889	0
448	20240812	121600	106022068	1889	1889	1889	1889	0
449	20240812	121500	106022068	1889	1889	1889	1889	0
450	20240812	121400	106022068	1889	1889	1889	1889	2
451	20240812	121300	106018290	1890	1890	1890	1890	0
452	20240812	121200	106018290	1890	1890	1890	1890	328
453	20240812	121100	105398370	1889	1889	1889	1889	0
454	20240812	121000	105398370	1889	1889	1889	1889	0
455	20240812	120900	105398370	1889	1889	1889	1889	0
456	20240812	120800	105398370	1889	1889	1889	1889	0
457	20240812	120700	105398370	1889	1889	1889	1889	0
458	20240812	120600	105398370	1889	1889	1889	1889	0
459	20240812	120500	105398370	1889	1889	1889	1889	0
460	20240812	120400	105398370	1889	1889	1889	1889	0
461	20240812	120300	105398370	1889	1889	1889	1889	0
462	20240812	120200	105398370	1889	1889	1889	1889	51
463	20240812	120100	105302031	1889	1889	1889	1889	0
464	20240812	120000	105302031	1889	1889	1889	1889	0
465	20240812	115900	105302031	1889	1889	1889	1889	0
466	20240812	115800	105302031	1889	1882	1889	1882	3
467	20240812	115700	105296378	1881	1883	1883	1881	500
468	20240812	115600	104355464	1882	1882	1882	1882	0
469	20240812	115500	104355464	1882	1882	1882	1882	0
470	20240812	115400	104355464	1882	1882	1882	1882	0
471	20240812	115300	104355464	1882	1882	1882	1882	0
472	20240812	115200	104355464	1882	1882	1882	1882	0
473	20240812	115100	104355464	1882	1882	1882	1882	0
474	20240812	115000	104355464	1882	1882	1882	1882	0
475	20240812	114900	104355464	1882	1882	1882	1882	0
476	20240812	114800	104355464	1882	1888	1888	1882	514
477	20240812	114700	103387221	1884	1884	1884	1884	0
478	20240812	114600	103387221	1884	1884	1884	1884	0
479	20240812	114500	103387221	1884	1884	1884	1884	0
480	20240812	114400	103387221	1884	1884	1884	1884	0
481	20240812	114300	103387221	1884	1884	1884	1884	0
482	20240812	114200	103387221	1884	1884	1884	1884	0
483	20240812	114100	103387221	1884	1890	1890	1884	530
484	20240812	114000	102387512	1898	1898	1898	1898	0
485	20240812	113900	102387512	1898	1898	1898	1898	0
486	20240812	113800	102387512	1898	1898	1898	1898	57
487	20240812	113700	102279326	1898	1898	1898	1898	0
488	20240812	113600	102279326	1898	1898	1898	1898	0
489	20240812	113500	102279326	1898	1898	1898	1898	0
490	20240812	113400	102279326	1898	1898	1898	1898	0
491	20240812	113300	102279326	1898	1898	1898	1898	0
492	20240812	113200	102279326	1898	1898	1898	1898	0
493	20240812	113100	102279326	1898	1898	1898	1898	0
494	20240812	113000	102279326	1898	1898	1898	1898	79
495	20240812	112900	102129384	1884	1884	1884	1884	0
496	20240812	112800	102129384	1884	1884	1884	1884	0
497	20240812	112700	102129384	1884	1884	1884	1884	0
498	20240812	112600	102129384	1884	1884	1884	1884	0
499	20240812	112500	102129384	1884	1884	1884	1884	0
500	20240812	112400	102129384	1884	1884	1884	1884	0
501	20240812	112300	102129384	1884	1884	1884	1884	0
502	20240812	112200	102129384	1884	1884	1884	1884	0
503	20240812	112100	102129384	1884	1884	1884	1884	0
504	20240812	112000	102129384	1884	1884	1884	1884	0
505	20240812	111900	102129384	1884	1884	1884	1884	0
506	20240812	111800	102129384	1884	1884	1884	1884	0
507	20240812	111700	102129384	1884	1884	1884	1884	0
508	20240812	111600	102129384	1884	1884	1884	1884	0
509	20240812	111500	102129384	1884	1886	1886	1884	200
510	20240812	111400	101752385	1896	1896	1896	1896	0
511	20240812	111300	101752385	1896	1896	1896	1896	0
512	20240812	111200	101752385	1896	1896	1896	1896	0
513	20240812	111100	101752385	1896	1896	1896	1896	0
514	20240812	111000	101752385	1896	1896	1896	1896	0
515	20240812	110900	101752385	1896	1896	1896	1896	0
516	20240812	110800	101752385	1896	1896	1896	1896	100
517	20240812	110700	101562785	1896	1896	1896	1896	100
518	20240812	110600	101373185	1896	1896	1896	1896	0
519	20240812	110500	101373185	1896	1896	1896	1896	0
520	20240812	110400	101373185	1896	1896	1896	1896	0
521	20240812	110300	101373185	1896	1896	1896	1896	0
522	20240812	110200	101373185	1896	1893	1896	1893	980
523	20240812	110100	99515453	1890	1889	1890	1889	333
524	20240812	110000	98886086	1889	1889	1889	1889	10
525	20240812	105900	98867196	1889	1889	1889	1889	0
526	20240812	105800	98867196	1889	1889	1889	1889	0
527	20240812	105700	98867196	1889	1889	1889	1889	0
528	20240812	105600	98867196	1889	1889	1889	1889	25
529	20240812	105500	98819971	1890	1890	1890	1890	0
530	20240812	105400	98819971	1890	1890	1890	1890	0
531	20240812	105300	98819971	1890	1890	1890	1890	0
532	20240812	105200	98819971	1890	1893	1893	1890	30
533	20240812	105100	98763241	1890	1890	1890	1890	800
534	20240812	105000	97251241	1899	1899	1899	1899	0
535	20240812	104900	97251241	1899	1899	1899	1899	0
536	20240812	104800	97251241	1899	1899	1899	1899	0
537	20240812	104700	97251241	1899	1899	1899	1899	0
538	20240812	104600	97251241	1899	1899	1899	1899	1
539	20240812	104500	97249342	1891	1891	1891	1891	0
540	20240812	104400	97249342	1891	1891	1891	1891	271
541	20240812	104300	96736881	1900	1892	1900	1891	3338
542	20240812	104200	90424272	1892	1892	1892	1892	0
543	20240812	104100	90424272	1892	1892	1892	1892	0
544	20240812	104000	90424272	1892	1892	1892	1892	0
545	20240812	103900	90424272	1892	1892	1892	1892	0
546	20240812	103800	90424272	1892	1892	1892	1892	12
547	20240812	103700	90401568	1891	1891	1891	1891	0
548	20240812	103600	90401568	1891	1891	1891	1891	0
549	20240812	103500	90401568	1891	1891	1891	1891	0
550	20240812	103400	90401568	1891	1894	1894	1891	733
551	20240812	103300	89013928	1895	1906	1908	1895	93
552	20240812	103200	88837084	1900	1900	1900	1900	0
553	20240812	103100	88837084	1900	1900	1900	1900	0
554	20240812	103000	88837084	1900	1900	1900	1900	0
555	20240812	102900	88837084	1900	1900	1900	1900	31
556	20240812	102800	88778184	1900	1900	1900	1900	20
557	20240812	102700	88740184	1900	1893	1900	1893	367
558	20240812	102600	88044753	1900	1900	1900	1900	30
559	20240812	102500	87987753	1906	1893	1906	1893	30
560	20240812	102400	87930937	1893	1893	1893	1893	0
561	20240812	102300	87930937	1893	1893	1893	1893	125
562	20240812	102200	87694312	1894	1894	1894	1894	239
563	20240812	102100	87241646	1894	1893	1906	1893	221
564	20240812	102000	86823260	1893	1893	1893	1893	3
565	20240812	101900	86817581	1892	1892	1892	1892	1
566	20240812	101800	86815689	1902	1902	1902	1902	0
567	20240812	101700	86815689	1902	1899	1902	1899	1943
568	20240812	101600	83124582	1899	1899	1899	1899	904
569	20240812	101500	81407886	1900	1900	1900	1900	0
570	20240812	101400	81407886	1900	1900	1900	1900	0
571	20240812	101300	81407886	1900	1900	1900	1900	1
572	20240812	101200	81405986	1900	1899	1900	1899	171
573	20240812	101100	81081196	1900	1900	1900	1899	715
574	20240812	101000	79722985	1900	1900	1900	1900	2
575	20240812	100900	79719185	1901	1901	1901	1901	0
576	20240812	100800	79719185	1901	1901	1901	1901	1
577	20240812	100700	79717284	1902	1902	1902	1902	0
578	20240812	100600	79717284	1902	1902	1902	1902	0
579	20240812	100500	79717284	1902	1902	1902	1902	6
580	20240812	100400	79705872	1902	1902	1902	1902	100
581	20240812	100300	79515672	1902	1902	1902	1902	10
582	20240812	100200	79496652	1890	1890	1890	1890	0
583	20240812	100100	79496652	1890	1897	1897	1890	6426
584	20240812	100000	67311827	1899	1900	1900	1899	89
585	20240812	095900	67142815	1899	1899	1899	1899	0
586	20240812	095800	67142815	1899	1899	1899	1899	0
587	20240812	095700	67142815	1899	1899	1899	1899	0
588	20240812	095600	67142815	1899	1899	1899	1899	0
589	20240812	095500	67142815	1899	1899	1899	1899	0
590	20240812	095400	67142815	1899	1899	1899	1899	0
591	20240812	095300	67142815	1899	1899	1899	1899	5
592	20240812	095200	67133320	1897	1897	1897	1897	0
593	20240812	095100	67133320	1897	1897	1897	1897	0
594	20240812	095000	67133320	1897	1897	1897	1897	134
595	20240812	094900	66879122	1896	1896	1896	1896	0
596	20240812	094800	66879122	1896	1898	1898	1896	504
597	20240812	094700	65922538	1899	1899	1899	1899	95
598	20240812	094600	65742133	1907	1907	1907	1907	200
599	20240812	094500	65360733	1909	1909	1909	1909	0
600	20240812	094400	65360733	1909	1909	1909	1909	0
601	20240812	094300	65360733	1909	1909	1909	1909	0
602	20240812	094200	65360733	1909	1909	1909	1909	0
603	20240812	094100	65360733	1909	1909	1909	1909	0
604	20240812	094000	65360733	1909	1905	1909	1905	850
605	20240812	093900	63738099	1896	1896	1896	1896	0
606	20240812	093800	63738099	1896	1897	1897	1896	100
607	20240812	093700	63548449	1905	1899	1905	1899	208
608	20240812	093600	63153403	1899	1897	1899	1897	2
609	20240812	093500	63149607	1905	1900	1905	1900	927
610	20240812	093400	61386922	1900	1900	1900	1900	3
611	20240812	093300	61381222	1900	1896	1905	1896	58
612	20240812	093200	61271040	1905	1900	1905	1896	2149
613	20240812	093100	57192440	1907	1907	1907	1907	200
614	20240812	093000	56811040	1907	1907	1907	1907	7
615	20240812	092900	56797691	1910	1910	1910	1910	0
616	20240812	092800	56797691	1910	1910	1910	1910	0
617	20240812	092700	56797691	1910	1910	1910	1910	0
618	20240812	092600	56797691	1910	1910	1910	1910	3
619	20240812	092500	56791961	1910	1910	1910	1910	0
620	20240812	092400	56791961	1910	1910	1910	1910	8
621	20240812	092300	56776681	1910	1910	1910	1910	5
622	20240812	092200	56767131	1918	1918	1918	1918	2
623	20240812	092100	56763295	1900	1908	1918	1900	5071
624	20240812	092000	47078462	1908	1908	1908	1908	0
625	20240812	091900	47078462	1908	1908	1908	1908	787
626	20240812	091800	45576866	1908	1909	1909	1900	2989
627	20240812	091700	39879785	1900	1895	1900	1895	849
628	20240812	091600	38268430	1895	1894	1895	1894	650
629	20240812	091500	37037180	1894	1894	1894	1894	53
630	20240812	091400	36936798	1895	1895	1895	1895	0
631	20240812	091300	36936798	1895	1895	1895	1895	1
632	20240812	091200	36934903	1895	1895	1895	1895	2000
633	20240812	091100	33144903	1896	1895	1900	1895	3387
634	20240812	091000	26719033	1895	1894	1895	1894	2000
635	20240812	090900	22929091	1894	1894	1894	1894	10
636	20240812	090800	22910151	1895	1894	1895	1894	1055
637	20240812	090700	20911042	1895	1887	1895	1887	3976
638	20240812	090600	13390440	1891	1891	1891	1891	1
639	20240812	090500	13388549	1861	1878	1878	1860	4001
640	20240812	090400	5911412	1885	1885	1885	1885	1102
641	20240812	090300	3834142	1887	1886	1887	1886	125
642	20240812	090200	3598271	1875	1881	1881	1875	321
643	20240812	090100	2995543	1875	1900	1904	1875	1307
644	20240812	090000	518173	1881	1909	1909	1880	274