KissMeData/067290/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	194300	159860642	1862	1862	1862	1862	1783
3	20240801	194200	159860642	1862	1862	1862	1862	0
4	20240801	194100	159860642	1862	1862	1862	1862	0
5	20240801	194000	159860642	1862	1862	1862	1862	0
6	20240801	193900	159860642	1862	1862	1862	1862	0
7	20240801	193800	159860642	1862	1862	1862	1862	0
8	20240801	193700	159860642	1862	1862	1862	1862	0
9	20240801	193600	159860642	1862	1862	1862	1862	0
10	20240801	193500	159860642	1862	1862	1862	1862	0
11	20240801	193400	159860642	1862	1862	1862	1862	0
12	20240801	193300	159860642	1862	1862	1862	1862	0
13	20240801	193200	159860642	1862	1862	1862	1862	0
14	20240801	193100	159860642	1862	1862	1862	1862	0
15	20240801	193000	159860642	1862	1862	1862	1862	0
16	20240801	192900	159860642	1862	1862	1862	1862	0
17	20240801	192800	159860642	1862	1862	1862	1862	0
18	20240801	192700	159860642	1862	1862	1862	1862	0
19	20240801	192600	159860642	1862	1862	1862	1862	0
20	20240801	192500	159860642	1862	1862	1862	1862	0
21	20240801	192400	159860642	1862	1862	1862	1862	0
22	20240801	192300	159860642	1862	1862	1862	1862	0
23	20240801	192200	159860642	1862	1862	1862	1862	0
24	20240801	192100	159860642	1862	1862	1862	1862	0
25	20240801	192000	159860642	1862	1862	1862	1862	0
26	20240801	191900	159860642	1862	1862	1862	1862	0
27	20240801	191800	159860642	1862	1862	1862	1862	0
28	20240801	191700	159860642	1862	1862	1862	1862	0
29	20240801	191600	159860642	1862	1862	1862	1862	0
30	20240801	191500	159860642	1862	1862	1862	1862	0
31	20240801	191400	159860642	1862	1862	1862	1862	0
32	20240801	191300	159860642	1862	1862	1862	1862	1783
33	20240801	191200	159860642	1862	1862	1862	1862	0
34	20240801	191100	159860642	1862	1862	1862	1862	0
35	20240801	191000	159860642	1862	1862	1862	1862	0
36	20240801	190900	159860642	1862	1862	1862	1862	0
37	20240801	190800	159860642	1862	1862	1862	1862	0
38	20240801	190700	159860642	1862	1862	1862	1862	0
39	20240801	190600	159860642	1862	1862	1862	1862	0
40	20240801	190500	159860642	1862	1862	1862	1862	0
41	20240801	190400	159860642	1862	1862	1862	1862	0
42	20240801	190300	159860642	1862	1862	1862	1862	0
43	20240801	190200	159860642	1862	1862	1862	1862	0
44	20240801	190100	159860642	1862	1862	1862	1862	0
45	20240801	190000	159860642	1862	1862	1862	1862	0
46	20240801	185900	159860642	1862	1862	1862	1862	0
47	20240801	185800	159860642	1862	1862	1862	1862	0
48	20240801	185700	159860642	1862	1862	1862	1862	0
49	20240801	185600	159860642	1862	1862	1862	1862	0
50	20240801	185500	159860642	1862	1862	1862	1862	0
51	20240801	185400	159860642	1862	1862	1862	1862	0
52	20240801	185300	159860642	1862	1862	1862	1862	0
53	20240801	185200	159860642	1862	1862	1862	1862	0
54	20240801	185100	159860642	1862	1862	1862	1862	0
55	20240801	185000	159860642	1862	1862	1862	1862	0
56	20240801	184900	159860642	1862	1862	1862	1862	0
57	20240801	184800	159860642	1862	1862	1862	1862	0
58	20240801	184700	159860642	1862	1862	1862	1862	0
59	20240801	184600	159860642	1862	1862	1862	1862	0
60	20240801	184500	159860642	1862	1862	1862	1862	0
61	20240801	184400	159860642	1862	1862	1862	1862	0
62	20240801	184300	159860642	1862	1862	1862	1862	1783
63	20240801	184200	159860642	1862	1862	1862	1862	0
64	20240801	184100	159860642	1862	1862	1862	1862	0
65	20240801	184000	159860642	1862	1862	1862	1862	0
66	20240801	183900	159860642	1862	1862	1862	1862	0
67	20240801	183800	159860642	1862	1862	1862	1862	0
68	20240801	183700	159860642	1862	1862	1862	1862	0
69	20240801	183600	159860642	1862	1862	1862	1862	0
70	20240801	183500	159860642	1862	1862	1862	1862	0
71	20240801	183400	159860642	1862	1862	1862	1862	0
72	20240801	183300	159860642	1862	1862	1862	1862	0
73	20240801	183200	159860642	1862	1862	1862	1862	0
74	20240801	183100	159860642	1862	1862	1862	1862	0
75	20240801	183000	159860642	1862	1862	1862	1862	0
76	20240801	182900	159860642	1862	1862	1862	1862	0
77	20240801	182800	159860642	1862	1862	1862	1862	0
78	20240801	182700	159860642	1862	1862	1862	1862	0
79	20240801	182600	159860642	1862	1862	1862	1862	0
80	20240801	182500	159860642	1862	1862	1862	1862	0
81	20240801	182400	159860642	1862	1862	1862	1862	0
82	20240801	182300	159860642	1862	1862	1862	1862	0
83	20240801	182200	159860642	1862	1862	1862	1862	0
84	20240801	182100	159860642	1862	1862	1862	1862	0
85	20240801	182000	159860642	1862	1862	1862	1862	0
86	20240801	181900	159860642	1862	1862	1862	1862	0
87	20240801	181800	159860642	1862	1862	1862	1862	0
88	20240801	181700	159860642	1862	1862	1862	1862	0
89	20240801	181600	159860642	1862	1862	1862	1862	0
90	20240801	181500	159860642	1862	1862	1862	1862	0
91	20240801	181400	159860642	1862	1862	1862	1862	0
92	20240801	181300	159860642	1862	1862	1862	1862	1783
93	20240801	181200	159860642	1862	1862	1862	1862	0
94	20240801	181100	159860642	1862	1862	1862	1862	0
95	20240801	181000	159860642	1862	1862	1862	1862	0
96	20240801	180900	159860642	1862	1862	1862	1862	0
97	20240801	180800	159860642	1862	1862	1862	1862	0
98	20240801	180700	159860642	1862	1862	1862	1862	0
99	20240801	180600	159860642	1862	1862	1862	1862	0
100	20240801	180500	159860642	1862	1862	1862	1862	0
101	20240801	180400	159860642	1862	1862	1862	1862	0
102	20240801	180300	159860642	1862	1862	1862	1862	0
103	20240801	180200	159860642	1862	1862	1862	1862	0
104	20240801	180100	159860642	1862	1862	1862	1862	0
105	20240801	180000	159860642	1862	1862	1862	1862	0
106	20240801	175900	159860642	1862	1862	1862	1862	0
107	20240801	175800	159860642	1862	1862	1862	1862	0
108	20240801	175700	159860642	1862	1862	1862	1862	0
109	20240801	175600	159860642	1862	1862	1862	1862	0
110	20240801	175500	159860642	1862	1862	1862	1862	0
111	20240801	175400	159860642	1862	1862	1862	1862	0
112	20240801	175300	159860642	1862	1862	1862	1862	0
113	20240801	175200	159860642	1862	1862	1862	1862	0
114	20240801	175100	159860642	1862	1862	1862	1862	0
115	20240801	175000	159860642	1862	1862	1862	1862	0
116	20240801	174900	159860642	1862	1862	1862	1862	0
117	20240801	174800	159860642	1862	1862	1862	1862	0
118	20240801	174700	159860642	1862	1862	1862	1862	0
119	20240801	174600	159860642	1862	1862	1862	1862	0
120	20240801	174500	159860642	1862	1862	1862	1862	0
121	20240801	174400	159860642	1862	1862	1862	1862	0
122	20240801	174300	159860642	1862	1862	1862	1862	1783
123	20240801	174200	159860642	1862	1862	1862	1862	0
124	20240801	174100	159860642	1862	1862	1862	1862	0
125	20240801	174000	159860642	1862	1862	1862	1862	0
126	20240801	173900	159860642	1862	1862	1862	1862	0
127	20240801	173800	159860642	1862	1862	1862	1862	0
128	20240801	173700	159860642	1862	1862	1862	1862	0
129	20240801	173600	159860642	1862	1862	1862	1862	0
130	20240801	173500	159860642	1862	1862	1862	1862	0
131	20240801	173400	159860642	1862	1862	1862	1862	0
132	20240801	173300	159860642	1862	1862	1862	1862	0
133	20240801	173200	159860642	1862	1862	1862	1862	0
134	20240801	173100	159860642	1862	1862	1862	1862	0
135	20240801	173000	159860642	1862	1862	1862	1862	0
136	20240801	172900	159860642	1862	1862	1862	1862	0
137	20240801	172800	159860642	1862	1862	1862	1862	0
138	20240801	172700	159860642	1862	1862	1862	1862	0
139	20240801	172600	159860642	1862	1862	1862	1862	0
140	20240801	172500	159860642	1862	1862	1862	1862	0
141	20240801	172400	159860642	1862	1862	1862	1862	0
142	20240801	172300	159860642	1862	1862	1862	1862	0
143	20240801	172200	159860642	1862	1862	1862	1862	0
144	20240801	172100	159860642	1862	1862	1862	1862	0
145	20240801	172000	159860642	1862	1862	1862	1862	0
146	20240801	171900	159860642	1862	1862	1862	1862	0
147	20240801	171800	159860642	1862	1862	1862	1862	0
148	20240801	171700	159860642	1862	1862	1862	1862	0
149	20240801	171600	159860642	1862	1862	1862	1862	0
150	20240801	171500	159860642	1862	1862	1862	1862	0
151	20240801	171400	159860642	1862	1862	1862	1862	0
152	20240801	171300	159860642	1862	1862	1862	1862	1783
153	20240801	171200	159860642	1862	1862	1862	1862	0
154	20240801	171100	159860642	1862	1862	1862	1862	0
155	20240801	171000	159860642	1862	1862	1862	1862	0
156	20240801	170900	159860642	1862	1862	1862	1862	0
157	20240801	170800	159860642	1862	1862	1862	1862	0
158	20240801	170700	159860642	1862	1862	1862	1862	0
159	20240801	170600	159860642	1862	1862	1862	1862	0
160	20240801	170500	159860642	1862	1862	1862	1862	0
161	20240801	170400	159860642	1862	1862	1862	1862	0
162	20240801	170300	159860642	1862	1862	1862	1862	0
163	20240801	170200	159860642	1862	1862	1862	1862	0
164	20240801	170100	159860642	1862	1862	1862	1862	0
165	20240801	170000	159860642	1862	1862	1862	1862	0
166	20240801	165900	159860642	1862	1862	1862	1862	0
167	20240801	165800	159860642	1862	1862	1862	1862	0
168	20240801	165700	159860642	1862	1862	1862	1862	0
169	20240801	165600	159860642	1862	1862	1862	1862	0
170	20240801	165500	159860642	1862	1862	1862	1862	0
171	20240801	165400	159860642	1862	1862	1862	1862	0
172	20240801	165300	159860642	1862	1862	1862	1862	0
173	20240801	165200	159860642	1862	1862	1862	1862	0
174	20240801	165100	159860642	1862	1862	1862	1862	0
175	20240801	165000	159860642	1862	1862	1862	1862	0
176	20240801	164900	159860642	1862	1862	1862	1862	0
177	20240801	164800	159860642	1862	1862	1862	1862	0
178	20240801	164700	159860642	1862	1862	1862	1862	0
179	20240801	164600	159860642	1862	1862	1862	1862	0
180	20240801	164500	159860642	1862	1862	1862	1862	0
181	20240801	164400	159860642	1862	1862	1862	1862	0
182	20240801	164300	159860642	1862	1862	1862	1862	1783
183	20240801	164200	159860642	1862	1862	1862	1862	0
184	20240801	164100	159860642	1862	1862	1862	1862	0
185	20240801	164000	159860642	1862	1862	1862	1862	0
186	20240801	163900	159860642	1862	1862	1862	1862	0
187	20240801	163800	159860642	1862	1862	1862	1862	0
188	20240801	163700	159860642	1862	1862	1862	1862	0
189	20240801	163600	159860642	1862	1862	1862	1862	0
190	20240801	163500	159860642	1862	1862	1862	1862	0
191	20240801	163400	159860642	1862	1862	1862	1862	0
192	20240801	163300	159860642	1862	1862	1862	1862	0
193	20240801	163200	159860642	1862	1862	1862	1862	0
194	20240801	163100	159860642	1862	1862	1862	1862	0
195	20240801	163000	159860642	1862	1862	1862	1862	0
196	20240801	162900	159860642	1862	1862	1862	1862	0
197	20240801	162800	159860642	1862	1862	1862	1862	0
198	20240801	162700	159860642	1862	1862	1862	1862	0
199	20240801	162600	159860642	1862	1862	1862	1862	0
200	20240801	162500	159860642	1862	1862	1862	1862	0
201	20240801	162400	159860642	1862	1862	1862	1862	0
202	20240801	162300	159860642	1862	1862	1862	1862	0
203	20240801	162200	159860642	1862	1862	1862	1862	0
204	20240801	162100	159860642	1862	1862	1862	1862	0
205	20240801	162000	159860642	1862	1862	1862	1862	0
206	20240801	161900	159860642	1862	1862	1862	1862	0
207	20240801	161800	159860642	1862	1862	1862	1862	0
208	20240801	161700	159860642	1862	1862	1862	1862	0
209	20240801	161600	159860642	1862	1862	1862	1862	0
210	20240801	161500	159860642	1862	1862	1862	1862	0
211	20240801	161400	159860642	1862	1862	1862	1862	0
212	20240801	161300	159860642	1862	1862	1862	1862	1783
213	20240801	161200	159860642	1862	1862	1862	1862	0
214	20240801	161100	159860642	1862	1862	1862	1862	0
215	20240801	161000	159860642	1862	1862	1862	1862	0
216	20240801	160900	159860642	1862	1862	1862	1862	0
217	20240801	160800	159860642	1862	1862	1862	1862	0
218	20240801	160700	159860642	1862	1862	1862	1862	0
219	20240801	160600	159860642	1862	1862	1862	1862	0
220	20240801	160500	159860642	1862	1862	1862	1862	0
221	20240801	160400	159860642	1862	1862	1862	1862	0
222	20240801	160300	159860642	1862	1862	1862	1862	0
223	20240801	160200	159860642	1862	1862	1862	1862	0
224	20240801	160100	159860642	1862	1862	1862	1862	0
225	20240801	160000	159860642	1862	1862	1862	1862	0
226	20240801	155900	159860642	1862	1862	1862	1862	0
227	20240801	155800	159860642	1862	1862	1862	1862	0
228	20240801	155700	159860642	1862	1862	1862	1862	0
229	20240801	155600	159860642	1862	1862	1862	1862	0
230	20240801	155500	159860642	1862	1862	1862	1862	0
231	20240801	155400	159860642	1862	1862	1862	1862	0
232	20240801	155300	159860642	1862	1862	1862	1862	0
233	20240801	155200	159860642	1862	1862	1862	1862	0
234	20240801	155100	159860642	1862	1862	1862	1862	0
235	20240801	155000	159860642	1862	1862	1862	1862	0
236	20240801	154900	159860642	1862	1862	1862	1862	0
237	20240801	154800	159860642	1862	1862	1862	1862	0
238	20240801	154700	159860642	1862	1862	1862	1862	0
239	20240801	154600	159860642	1862	1862	1862	1862	0
240	20240801	154500	159860642	1862	1862	1862	1862	0
241	20240801	154400	159860642	1862	1862	1862	1862	0
242	20240801	154300	159860642	1862	1862	1862	1862	1783
243	20240801	154200	159860642	1862	1862	1862	1862	0
244	20240801	154100	159860642	1862	1862	1862	1862	0
245	20240801	154000	159860642	1862	1862	1862	1862	0
246	20240801	153900	159860642	1862	1862	1862	1862	0
247	20240801	153800	159860642	1862	1862	1862	1862	0
248	20240801	153700	159860642	1862	1862	1862	1862	0
249	20240801	153600	159860642	1862	1862	1862	1862	0
250	20240801	153500	159860642	1862	1862	1862	1862	0
251	20240801	153400	159860642	1862	1862	1862	1862	0
252	20240801	153300	159860642	1862	1862	1862	1862	0
253	20240801	153200	159860642	1862	1862	1862	1862	0
254	20240801	153100	159860642	1862	1862	1862	1862	0
255	20240801	153000	159860642	1862	1862	1862	1862	1783
256	20240801	152900	156540696	1859	1859	1859	1859	0
257	20240801	152800	156540696	1859	1859	1859	1859	0
258	20240801	152700	156540696	1859	1859	1859	1859	0
259	20240801	152600	156540696	1859	1859	1859	1859	0
260	20240801	152500	156540696	1859	1859	1859	1859	0
261	20240801	152400	156540696	1859	1859	1859	1859	0
262	20240801	152300	156540696	1859	1859	1859	1859	0
263	20240801	152200	156540696	1859	1859	1859	1859	0
264	20240801	152100	156540696	1859	1859	1859	1859	0
265	20240801	152000	156540696	1859	1859	1859	1859	0
266	20240801	151900	156540696	1859	1859	1859	1859	0
267	20240801	151800	156540696	1859	1859	1859	1859	0
268	20240801	151700	156540696	1859	1859	1859	1859	0
269	20240801	151600	156540696	1859	1859	1859	1859	0
270	20240801	151500	156540696	1859	1854	1859	1854	460
271	20240801	151400	155687846	1859	1859	1859	1859	1
272	20240801	151300	155685987	1853	1853	1853	1853	0
273	20240801	151200	155685987	1853	1853	1853	1853	3
274	20240801	151100	155680428	1862	1862	1862	1862	0
275	20240801	151000	155680428	1862	1862	1862	1862	0
276	20240801	150900	155680428	1862	1862	1862	1862	0
277	20240801	150800	155680428	1862	1862	1862	1862	0
278	20240801	150700	155680428	1862	1862	1862	1862	0
279	20240801	150600	155680428	1862	1862	1862	1862	0
280	20240801	150500	155680428	1862	1862	1862	1862	0
281	20240801	150400	155680428	1862	1862	1862	1862	0
282	20240801	150300	155680428	1862	1862	1862	1862	0
283	20240801	150200	155680428	1862	1862	1862	1862	0
284	20240801	150100	155680428	1862	1862	1862	1862	0
285	20240801	150000	155680428	1862	1862	1862	1862	0
286	20240801	145900	155680428	1862	1862	1862	1862	0
287	20240801	145800	155680428	1862	1862	1862	1862	0
288	20240801	145700	155680428	1862	1862	1862	1862	0
289	20240801	145600	155680428	1862	1862	1862	1862	0
290	20240801	145500	155680428	1862	1862	1862	1862	0
291	20240801	145400	155680428	1862	1862	1862	1862	106
292	20240801	145300	155483056	1862	1862	1862	1862	0
293	20240801	145200	155483056	1862	1862	1862	1862	0
294	20240801	145100	155483056	1862	1861	1862	1861	2
295	20240801	145000	155479333	1849	1849	1849	1849	0
296	20240801	144900	155479333	1849	1849	1849	1849	1
297	20240801	144800	155477484	1862	1862	1862	1862	908
298	20240801	144700	153786788	1862	1862	1862	1862	1
299	20240801	144600	153784926	1862	1862	1862	1862	0
300	20240801	144500	153784926	1862	1862	1862	1862	0
301	20240801	144400	153784926	1862	1862	1862	1862	0
302	20240801	144300	153784926	1862	1862	1862	1862	0
303	20240801	144200	153784926	1862	1862	1862	1862	0
304	20240801	144100	153784926	1862	1843	1862	1843	4277
305	20240801	144000	145873570	1860	1860	1860	1860	284
306	20240801	143900	145345330	1860	1860	1860	1860	0
307	20240801	143800	145345330	1860	1860	1860	1860	0
308	20240801	143700	145345330	1860	1860	1860	1860	2
309	20240801	143600	145341610	1843	1843	1843	1843	0
310	20240801	143500	145341610	1843	1843	1843	1843	0
311	20240801	143400	145341610	1843	1851	1851	1843	6000
312	20240801	143300	134276775	1862	1862	1862	1862	0
313	20240801	143200	134276775	1862	1862	1862	1862	0
314	20240801	143100	134276775	1862	1862	1862	1862	0
315	20240801	143000	134276775	1862	1862	1862	1862	0
316	20240801	142900	134276775	1862	1861	1862	1861	31
317	20240801	142800	134219083	1861	1861	1861	1861	95
318	20240801	142700	134042288	1860	1860	1860	1860	0
319	20240801	142600	134042288	1860	1859	1860	1859	1850
320	20240801	142500	130601584	1859	1859	1859	1859	0
321	20240801	142400	130601584	1859	1859	1859	1859	100
322	20240801	142300	130415684	1859	1859	1859	1859	0
323	20240801	142200	130415684	1859	1859	1859	1859	0
324	20240801	142100	130415684	1859	1859	1859	1859	0
325	20240801	142000	130415684	1859	1859	1859	1859	0
326	20240801	141900	130415684	1859	1859	1859	1859	0
327	20240801	141800	130415684	1859	1859	1859	1859	0
328	20240801	141700	130415684	1859	1859	1859	1859	1
329	20240801	141600	130413825	1847	1847	1847	1847	0
330	20240801	141500	130413825	1847	1859	1859	1847	881
331	20240801	141400	128785034	1859	1859	1859	1859	0
332	20240801	141300	128785034	1859	1859	1859	1859	0
333	20240801	141200	128785034	1859	1859	1859	1859	0
334	20240801	141100	128785034	1859	1859	1859	1859	0
335	20240801	141000	128785034	1859	1859	1859	1859	0
336	20240801	140900	128785034	1859	1859	1859	1859	0
337	20240801	140800	128785034	1859	1859	1859	1859	0
338	20240801	140700	128785034	1859	1859	1859	1859	2
339	20240801	140600	128781316	1846	1846	1846	1846	300
340	20240801	140500	128227516	1859	1859	1859	1859	0
341	20240801	140400	128227516	1859	1859	1859	1859	0
342	20240801	140300	128227516	1859	1859	1859	1859	0
343	20240801	140200	128227516	1859	1859	1859	1859	1
344	20240801	140100	128225657	1836	1836	1836	1836	0
345	20240801	140000	128225657	1836	1850	1850	1836	1075
346	20240801	135900	126248432	1860	1860	1860	1860	0
347	20240801	135800	126248432	1860	1860	1860	1860	0
348	20240801	135700	126248432	1860	1860	1860	1860	0
349	20240801	135600	126248432	1860	1860	1860	1860	0
350	20240801	135500	126248432	1860	1860	1860	1860	0
351	20240801	135400	126248432	1860	1860	1860	1860	1
352	20240801	135300	126246572	1843	1843	1843	1843	0
353	20240801	135200	126246572	1843	1849	1849	1843	60
354	20240801	135100	126135692	1862	1862	1862	1862	0
355	20240801	135000	126135692	1862	1862	1862	1862	0
356	20240801	134900	126135692	1862	1862	1862	1862	0
357	20240801	134800	126135692	1862	1862	1862	1862	0
358	20240801	134700	126135692	1862	1862	1862	1862	0
359	20240801	134600	126135692	1862	1860	1862	1831	5001
360	20240801	134500	116899374	1860	1860	1860	1860	0
361	20240801	134400	116899374	1860	1860	1860	1860	0
362	20240801	134300	116899374	1860	1860	1860	1860	0
363	20240801	134200	116899374	1860	1860	1860	1860	0
364	20240801	134100	116899374	1860	1860	1860	1860	6
365	20240801	134000	116888214	1863	1863	1863	1863	0
366	20240801	133900	116888214	1863	1863	1863	1863	0
367	20240801	133800	116888214	1863	1863	1863	1863	0
368	20240801	133700	116888214	1863	1863	1863	1863	0
369	20240801	133600	116888214	1863	1861	1863	1860	27
370	20240801	133500	116837946	1860	1860	1860	1860	363
371	20240801	133400	116162766	1859	1860	1860	1859	138
372	20240801	133300	115906087	1860	1860	1861	1860	530
373	20240801	133200	114919859	1861	1861	1861	1861	82
374	20240801	133100	114767257	1863	1863	1863	1863	0
375	20240801	133000	114767257	1863	1863	1863	1863	0
376	20240801	132900	114767257	1863	1863	1863	1863	0
377	20240801	132800	114767257	1863	1863	1863	1863	1
378	20240801	132700	114765394	1863	1863	1863	1863	0
379	20240801	132600	114765394	1863	1863	1863	1863	0
380	20240801	132500	114765394	1863	1863	1863	1863	0
381	20240801	132400	114765394	1863	1863	1863	1863	0
382	20240801	132300	114765394	1863	1863	1863	1863	0
383	20240801	132200	114765394	1863	1863	1863	1863	0
384	20240801	132100	114765394	1863	1863	1863	1863	0
385	20240801	132000	114765394	1863	1863	1863	1863	0
386	20240801	131900	114765394	1863	1863	1863	1863	0
387	20240801	131800	114765394	1863	1863	1863	1863	0
388	20240801	131700	114765394	1863	1863	1863	1863	0
389	20240801	131600	114765394	1863	1863	1863	1863	0
390	20240801	131500	114765394	1863	1863	1863	1863	186
391	20240801	131400	114418876	1863	1863	1863	1863	0
392	20240801	131300	114418876	1863	1863	1863	1863	0
393	20240801	131200	114418876	1863	1863	1863	1863	0
394	20240801	131100	114418876	1863	1863	1863	1863	0
395	20240801	131000	114418876	1863	1863	1863	1863	0
396	20240801	130900	114418876	1863	1863	1863	1863	0
397	20240801	130800	114418876	1863	1860	1863	1860	2406
398	20240801	130700	109940716	1861	1861	1861	1861	0
399	20240801	130600	109940716	1861	1861	1861	1861	0
400	20240801	130500	109940716	1861	1861	1861	1861	0
401	20240801	130400	109940716	1861	1861	1861	1861	0
402	20240801	130300	109940716	1861	1861	1861	1861	156
403	20240801	130200	109650400	1861	1861	1861	1861	0
404	20240801	130100	109650400	1861	1863	1863	1861	3
405	20240801	130000	109644813	1860	1860	1860	1860	0
406	20240801	125900	109644813	1860	1860	1860	1860	0
407	20240801	125800	109644813	1860	1860	1860	1860	0
408	20240801	125700	109644813	1860	1860	1860	1860	0
409	20240801	125600	109644813	1860	1860	1860	1860	371
410	20240801	125500	108954753	1862	1862	1862	1862	0
411	20240801	125400	108954753	1862	1862	1862	1862	58
412	20240801	125300	108846757	1860	1860	1860	1860	0
413	20240801	125200	108846757	1860	1860	1860	1860	0
414	20240801	125100	108846757	1860	1860	1860	1860	1
415	20240801	125000	108844897	1861	1861	1861	1861	0
416	20240801	124900	108844897	1861	1861	1861	1861	3
417	20240801	124800	108839314	1861	1861	1861	1861	0
418	20240801	124700	108839314	1861	1861	1861	1861	0
419	20240801	124600	108839314	1861	1861	1861	1861	0
420	20240801	124500	108839314	1861	1861	1861	1861	52
421	20240801	124400	108742542	1862	1862	1862	1862	0
422	20240801	124300	108742542	1862	1862	1862	1862	10
423	20240801	124200	108723922	1862	1863	1863	1862	32
424	20240801	124100	108664317	1864	1864	1864	1864	21
425	20240801	124000	108625173	1864	1864	1864	1864	0
426	20240801	123900	108625173	1864	1864	1864	1864	0
427	20240801	123800	108625173	1864	1864	1864	1864	0
428	20240801	123700	108625173	1864	1864	1864	1864	0
429	20240801	123600	108625173	1864	1864	1864	1864	0
430	20240801	123500	108625173	1864	1864	1864	1864	0
431	20240801	123400	108625173	1864	1864	1864	1864	1
432	20240801	123300	108623309	1863	1863	1863	1863	985
433	20240801	123200	106788254	1863	1863	1863	1863	1
434	20240801	123100	106786391	1863	1863	1863	1863	0
435	20240801	123000	106786391	1863	1863	1863	1863	0
436	20240801	122900	106786391	1863	1863	1863	1863	0
437	20240801	122800	106786391	1863	1863	1863	1863	0
438	20240801	122700	106786391	1863	1863	1863	1863	0
439	20240801	122600	106786391	1863	1863	1863	1863	0
440	20240801	122500	106786391	1863	1863	1863	1863	100
441	20240801	122400	106600091	1861	1861	1861	1861	0
442	20240801	122300	106600091	1861	1861	1861	1861	0
443	20240801	122200	106600091	1861	1861	1861	1861	200
444	20240801	122100	106227891	1863	1863	1863	1863	10
445	20240801	122000	106209261	1863	1863	1863	1863	0
446	20240801	121900	106209261	1863	1863	1863	1863	0
447	20240801	121800	106209261	1863	1861	1863	1861	22
448	20240801	121700	106168315	1861	1861	1861	1861	734
449	20240801	121600	104802341	1863	1863	1863	1863	0
450	20240801	121500	104802341	1863	1863	1863	1863	143
451	20240801	121400	104535932	1863	1863	1863	1863	738
452	20240801	121300	103161038	1863	1863	1863	1863	0
453	20240801	121200	103161038	1863	1863	1863	1863	62
454	20240801	121100	103045532	1863	1863	1863	1863	0
455	20240801	121000	103045532	1863	1863	1863	1863	0
456	20240801	120900	103045532	1863	1863	1863	1863	419
457	20240801	120800	102264935	1863	1863	1863	1863	596
458	20240801	120700	101154587	1863	1863	1863	1863	0
459	20240801	120600	101154587	1863	1863	1863	1863	0
460	20240801	120500	101154587	1863	1863	1863	1863	5
461	20240801	120400	101145272	1863	1863	1863	1863	10
462	20240801	120300	101126642	1863	1863	1863	1863	0
463	20240801	120200	101126642	1863	1863	1863	1863	5
464	20240801	120100	101117327	1863	1863	1863	1863	20
465	20240801	120000	101080067	1863	1863	1863	1863	1025
466	20240801	115900	99170492	1865	1865	1865	1865	0
467	20240801	115800	99170492	1865	1865	1865	1865	2
468	20240801	115700	99166762	1864	1864	1864	1864	72
469	20240801	115600	99032554	1863	1863	1863	1863	31
470	20240801	115500	98974801	1861	1861	1861	1861	0
471	20240801	115400	98974801	1861	1861	1861	1861	15
472	20240801	115300	98946886	1862	1862	1862	1862	0
473	20240801	115200	98946886	1862	1862	1862	1862	2003
474	20240801	115100	95217300	1862	1862	1862	1862	0
475	20240801	115000	95217300	1862	1862	1862	1862	301
476	20240801	114900	94656838	1862	1862	1862	1862	0
477	20240801	114800	94656838	1862	1862	1862	1862	0
478	20240801	114700	94656838	1862	1862	1862	1862	0
479	20240801	114600	94656838	1862	1862	1862	1862	0
480	20240801	114500	94656838	1862	1862	1862	1862	0
481	20240801	114400	94656838	1862	1859	1862	1859	1438
482	20240801	114300	91981579	1859	1859	1859	1859	0
483	20240801	114200	91981579	1859	1859	1859	1859	51
484	20240801	114100	91886770	1859	1859	1859	1859	4
485	20240801	114000	91879334	1859	1858	1859	1858	2278
486	20240801	113900	87646371	1858	1858	1858	1858	271
487	20240801	113800	87142853	1858	1858	1858	1858	10
488	20240801	113700	87124273	1858	1858	1858	1858	0
489	20240801	113600	87124273	1858	1858	1858	1858	0
490	20240801	113500	87124273	1858	1858	1858	1858	0
491	20240801	113400	87124273	1858	1858	1858	1858	1
492	20240801	113300	87122415	1852	1858	1858	1852	355
493	20240801	113200	86462831	1858	1858	1858	1858	215
494	20240801	113100	86063361	1858	1858	1858	1858	0
495	20240801	113000	86063361	1858	1858	1858	1858	0
496	20240801	112900	86063361	1858	1858	1858	1858	0
497	20240801	112800	86063361	1858	1858	1858	1858	0
498	20240801	112700	86063361	1858	1858	1858	1858	8
499	20240801	112600	86048497	1859	1859	1859	1859	0
500	20240801	112500	86048497	1859	1859	1859	1859	0
501	20240801	112400	86048497	1859	1859	1859	1859	0
502	20240801	112300	86048497	1859	1859	1859	1859	120
503	20240801	112200	85825417	1859	1859	1859	1859	0
504	20240801	112100	85825417	1859	1859	1859	1859	203
505	20240801	112000	85448040	1858	1858	1858	1858	0
506	20240801	111900	85448040	1858	1858	1858	1858	2
507	20240801	111800	85444324	1858	1858	1858	1858	0
508	20240801	111700	85444324	1858	1858	1858	1858	0
509	20240801	111600	85444324	1858	1858	1858	1858	1
510	20240801	111500	85442466	1859	1858	1859	1858	133
511	20240801	111400	85195319	1858	1858	1858	1858	2
512	20240801	111300	85191603	1852	1852	1852	1852	1
513	20240801	111200	85189751	1859	1859	1859	1859	63
514	20240801	111100	85072634	1859	1860	1860	1859	534
515	20240801	111000	84079401	1859	1859	1859	1859	100
516	20240801	110900	83893501	1859	1859	1859	1859	10
517	20240801	110800	83874911	1859	1859	1859	1859	0
518	20240801	110700	83874911	1859	1859	1859	1859	500
519	20240801	110600	82945411	1860	1858	1860	1858	1510
520	20240801	110500	80137872	1859	1859	1859	1859	0
521	20240801	110400	80137872	1859	1859	1859	1859	0
522	20240801	110300	80137872	1859	1853	1859	1853	4907
523	20240801	110200	71039107	1853	1853	1853	1853	761
524	20240801	110100	69628974	1853	1853	1853	1853	0
525	20240801	110000	69628974	1853	1853	1853	1853	0
526	20240801	105900	69628974	1853	1853	1853	1853	20
527	20240801	105800	69591914	1853	1853	1853	1853	0
528	20240801	105700	69591914	1853	1853	1853	1853	0
529	20240801	105600	69591914	1853	1853	1853	1853	0
530	20240801	105500	69591914	1853	1853	1853	1853	0
531	20240801	105400	69591914	1853	1853	1853	1853	0
532	20240801	105300	69591914	1853	1853	1853	1853	10
533	20240801	105200	69573384	1853	1853	1853	1853	2
534	20240801	105100	69569678	1840	1853	1853	1840	4057
535	20240801	105000	62082263	1853	1853	1853	1853	0
536	20240801	104900	62082263	1853	1853	1853	1853	0
537	20240801	104800	62082263	1853	1853	1853	1853	0
538	20240801	104700	62082263	1853	1853	1853	1853	0
539	20240801	104600	62082263	1853	1853	1853	1853	0
540	20240801	104500	62082263	1853	1853	1853	1853	1
541	20240801	104400	62080410	1849	1850	1850	1849	173
542	20240801	104300	61760383	1850	1850	1850	1850	9
543	20240801	104200	61743733	1850	1850	1850	1850	841
544	20240801	104100	60187883	1854	1854	1854	1854	0
545	20240801	104000	60187883	1854	1854	1854	1854	0
546	20240801	103900	60187883	1854	1850	1854	1850	1371
547	20240801	103800	57651525	1850	1850	1850	1850	6
548	20240801	103700	57640425	1854	1854	1854	1854	0
549	20240801	103600	57640425	1854	1854	1854	1854	0
550	20240801	103500	57640425	1854	1854	1854	1850	502
551	20240801	103400	56711717	1850	1850	1850	1850	0
552	20240801	103300	56711717	1850	1852	1852	1850	500
553	20240801	103200	55786689	1854	1854	1854	1854	0
554	20240801	103100	55786689	1854	1854	1854	1854	0
555	20240801	103000	55786689	1854	1854	1854	1854	500
556	20240801	102900	54859689	1854	1854	1854	1854	3
557	20240801	102800	54854127	1854	1854	1854	1854	805
558	20240801	102700	53361657	1855	1855	1855	1855	0
559	20240801	102600	53361657	1855	1855	1855	1855	1000
560	20240801	102500	51506657	1854	1854	1854	1854	0
561	20240801	102400	51506657	1854	1854	1854	1854	169
562	20240801	102300	51193331	1855	1855	1855	1855	1
563	20240801	102200	51191476	1855	1855	1855	1855	0
564	20240801	102100	51191476	1855	1856	1858	1855	281
565	20240801	102000	50670162	1855	1855	1855	1855	83
566	20240801	101900	50516197	1855	1855	1855	1855	5
567	20240801	101800	50506922	1855	1855	1855	1855	0
568	20240801	101700	50506922	1855	1855	1855	1855	108
569	20240801	101600	50306582	1854	1854	1854	1854	125
570	20240801	101500	50074832	1854	1853	1854	1853	506
571	20240801	101400	49136714	1852	1852	1852	1852	0
572	20240801	101300	49136714	1852	1852	1852	1852	0
573	20240801	101200	49136714	1852	1852	1852	1852	0
574	20240801	101100	49136714	1852	1852	1852	1852	0
575	20240801	101000	49136714	1852	1852	1852	1852	1
576	20240801	100900	49134862	1853	1852	1853	1852	381
577	20240801	100800	48429154	1852	1852	1852	1852	2
578	20240801	100700	48425450	1852	1852	1852	1852	23
579	20240801	100600	48382854	1852	1852	1852	1852	100
580	20240801	100500	48197654	1852	1852	1852	1852	1
581	20240801	100400	48195802	1849	1849	1849	1849	52
582	20240801	100300	48099654	1852	1852	1852	1852	2
583	20240801	100200	48095950	1849	1849	1849	1849	0
584	20240801	100100	48095950	1849	1852	1852	1849	502
585	20240801	100000	47166252	1850	1853	1853	1850	1506
586	20240801	095900	44380134	1853	1853	1853	1853	4
587	20240801	095800	44372722	1853	1853	1853	1853	100
588	20240801	095700	44187422	1858	1858	1858	1858	113
589	20240801	095600	43977468	1859	1859	1859	1859	0
590	20240801	095500	43977468	1859	1859	1859	1859	0
591	20240801	095400	43977468	1859	1859	1859	1859	0
592	20240801	095300	43977468	1859	1859	1859	1859	1
593	20240801	095200	43975609	1853	1859	1859	1853	252
594	20240801	095100	43508641	1858	1857	1858	1857	10
595	20240801	095000	43490066	1853	1853	1853	1853	0
596	20240801	094900	43490066	1853	1853	1853	1853	328
597	20240801	094800	42882282	1862	1862	1862	1862	0
598	20240801	094700	42882282	1862	1862	1862	1862	0
599	20240801	094600	42882282	1862	1851	1862	1851	11
600	20240801	094500	42861910	1850	1851	1851	1850	550
601	20240801	094400	41843911	1862	1862	1862	1860	216
602	20240801	094300	41441747	1862	1862	1862	1862	383
603	20240801	094200	40728601	1867	1862	1867	1862	1506
604	20240801	094100	37916924	1862	1863	1863	1862	17
605	20240801	094000	37885269	1868	1868	1868	1868	0
606	20240801	093900	37885269	1868	1867	1868	1867	9
607	20240801	093800	37868462	1869	1869	1869	1869	0
608	20240801	093700	37868462	1869	1869	1869	1869	1638
609	20240801	093600	34807040	1869	1867	1869	1867	28
610	20240801	093500	34754711	1870	1868	1870	1868	100
611	20240801	093400	34567720	1870	1870	1870	1870	4
612	20240801	093300	34560240	1870	1870	1870	1870	100
613	20240801	093200	34373240	1870	1869	1870	1869	2686
614	20240801	093100	29350430	1870	1870	1870	1870	0
615	20240801	093000	29350430	1870	1870	1870	1870	310
616	20240801	092900	28770730	1870	1870	1870	1870	111
617	20240801	092800	28563160	1870	1870	1870	1870	78
618	20240801	092700	28417300	1870	1864	1874	1864	4923
619	20240801	092600	19220601	1864	1864	1864	1864	1
620	20240801	092500	19218737	1860	1859	1860	1859	111
621	20240801	092400	19012310	1860	1859	1860	1859	1012
622	20240801	092300	17130002	1859	1859	1859	1859	53
623	20240801	092200	17031475	1859	1859	1859	1859	1
624	20240801	092100	17029616	1857	1857	1857	1857	0
625	20240801	092000	17029616	1857	1855	1857	1855	1239
626	20240801	091900	14730719	1853	1852	1853	1852	924
627	20240801	091800	13018567	1853	1853	1853	1853	0
628	20240801	091700	13018567	1853	1852	1853	1852	126
629	20240801	091600	12785199	1853	1853	1853	1853	10
630	20240801	091500	12766669	1847	1848	1848	1847	278
631	20240801	091400	12253192	1853	1848	1853	1848	1534
632	20240801	091300	9416489	1848	1848	1848	1848	0
633	20240801	091200	9416489	1848	1849	1849	1848	1688
634	20240801	091100	6295397	1848	1849	1849	1848	3
635	20240801	091000	6289851	1849	1849	1849	1849	1
636	20240801	090900	6288002	1848	1847	1848	1847	208
637	20240801	090800	5903764	1847	1847	1847	1847	300
638	20240801	090700	5349664	1832	1847	1850	1832	2067
639	20240801	090600	1541951	1847	1845	1847	1845	53
640	20240801	090500	1444160	1844	1844	1844	1844	50
641	20240801	090400	1351960	1844	1840	1844	1840	58
642	20240801	090300	1245140	1834	1834	1834	1834	656
643	20240801	090200	42036	1832	1832	1832	1832	5
644	20240801	090100	32876	1834	1834	1834	1834	1
645	20240801	090000	31042	1826	1826	1826	1826	17