KissMeData/060540/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193800	138771266	1892	1892	1892	1892	70
3	20240801	193700	138771266	1892	1892	1892	1892	0
4	20240801	193600	138771266	1892	1892	1892	1892	0
5	20240801	193500	138771266	1892	1892	1892	1892	0
6	20240801	193400	138771266	1892	1892	1892	1892	0
7	20240801	193300	138771266	1892	1892	1892	1892	0
8	20240801	193200	138771266	1892	1892	1892	1892	0
9	20240801	193100	138771266	1892	1892	1892	1892	0
10	20240801	193000	138771266	1892	1892	1892	1892	0
11	20240801	192900	138771266	1892	1892	1892	1892	0
12	20240801	192800	138771266	1892	1892	1892	1892	0
13	20240801	192700	138771266	1892	1892	1892	1892	0
14	20240801	192600	138771266	1892	1892	1892	1892	0
15	20240801	192500	138771266	1892	1892	1892	1892	0
16	20240801	192400	138771266	1892	1892	1892	1892	0
17	20240801	192300	138771266	1892	1892	1892	1892	0
18	20240801	192200	138771266	1892	1892	1892	1892	0
19	20240801	192100	138771266	1892	1892	1892	1892	0
20	20240801	192000	138771266	1892	1892	1892	1892	0
21	20240801	191900	138771266	1892	1892	1892	1892	0
22	20240801	191800	138771266	1892	1892	1892	1892	0
23	20240801	191700	138771266	1892	1892	1892	1892	0
24	20240801	191600	138771266	1892	1892	1892	1892	0
25	20240801	191500	138771266	1892	1892	1892	1892	0
26	20240801	191400	138771266	1892	1892	1892	1892	0
27	20240801	191300	138771266	1892	1892	1892	1892	0
28	20240801	191200	138771266	1892	1892	1892	1892	0
29	20240801	191100	138771266	1892	1892	1892	1892	0
30	20240801	191000	138771266	1892	1892	1892	1892	0
31	20240801	190900	138771266	1892	1892	1892	1892	0
32	20240801	190800	138771266	1892	1892	1892	1892	70
33	20240801	190700	138771266	1892	1892	1892	1892	0
34	20240801	190600	138771266	1892	1892	1892	1892	0
35	20240801	190500	138771266	1892	1892	1892	1892	0
36	20240801	190400	138771266	1892	1892	1892	1892	0
37	20240801	190300	138771266	1892	1892	1892	1892	0
38	20240801	190200	138771266	1892	1892	1892	1892	0
39	20240801	190100	138771266	1892	1892	1892	1892	0
40	20240801	190000	138771266	1892	1892	1892	1892	0
41	20240801	185900	138771266	1892	1892	1892	1892	0
42	20240801	185800	138771266	1892	1892	1892	1892	0
43	20240801	185700	138771266	1892	1892	1892	1892	0
44	20240801	185600	138771266	1892	1892	1892	1892	0
45	20240801	185500	138771266	1892	1892	1892	1892	0
46	20240801	185400	138771266	1892	1892	1892	1892	0
47	20240801	185300	138771266	1892	1892	1892	1892	0
48	20240801	185200	138771266	1892	1892	1892	1892	0
49	20240801	185100	138771266	1892	1892	1892	1892	0
50	20240801	185000	138771266	1892	1892	1892	1892	0
51	20240801	184900	138771266	1892	1892	1892	1892	0
52	20240801	184800	138771266	1892	1892	1892	1892	0
53	20240801	184700	138771266	1892	1892	1892	1892	0
54	20240801	184600	138771266	1892	1892	1892	1892	0
55	20240801	184500	138771266	1892	1892	1892	1892	0
56	20240801	184400	138771266	1892	1892	1892	1892	0
57	20240801	184300	138771266	1892	1892	1892	1892	0
58	20240801	184200	138771266	1892	1892	1892	1892	0
59	20240801	184100	138771266	1892	1892	1892	1892	0
60	20240801	184000	138771266	1892	1892	1892	1892	0
61	20240801	183900	138771266	1892	1892	1892	1892	0
62	20240801	183800	138771266	1892	1892	1892	1892	70
63	20240801	183700	138771266	1892	1892	1892	1892	0
64	20240801	183600	138771266	1892	1892	1892	1892	0
65	20240801	183500	138771266	1892	1892	1892	1892	0
66	20240801	183400	138771266	1892	1892	1892	1892	0
67	20240801	183300	138771266	1892	1892	1892	1892	0
68	20240801	183200	138771266	1892	1892	1892	1892	0
69	20240801	183100	138771266	1892	1892	1892	1892	0
70	20240801	183000	138771266	1892	1892	1892	1892	0
71	20240801	182900	138771266	1892	1892	1892	1892	0
72	20240801	182800	138771266	1892	1892	1892	1892	0
73	20240801	182700	138771266	1892	1892	1892	1892	0
74	20240801	182600	138771266	1892	1892	1892	1892	0
75	20240801	182500	138771266	1892	1892	1892	1892	0
76	20240801	182400	138771266	1892	1892	1892	1892	0
77	20240801	182300	138771266	1892	1892	1892	1892	0
78	20240801	182200	138771266	1892	1892	1892	1892	0
79	20240801	182100	138771266	1892	1892	1892	1892	0
80	20240801	182000	138771266	1892	1892	1892	1892	0
81	20240801	181900	138771266	1892	1892	1892	1892	0
82	20240801	181800	138771266	1892	1892	1892	1892	0
83	20240801	181700	138771266	1892	1892	1892	1892	0
84	20240801	181600	138771266	1892	1892	1892	1892	0
85	20240801	181500	138771266	1892	1892	1892	1892	0
86	20240801	181400	138771266	1892	1892	1892	1892	0
87	20240801	181300	138771266	1892	1892	1892	1892	0
88	20240801	181200	138771266	1892	1892	1892	1892	0
89	20240801	181100	138771266	1892	1892	1892	1892	0
90	20240801	181000	138771266	1892	1892	1892	1892	0
91	20240801	180900	138771266	1892	1892	1892	1892	0
92	20240801	180800	138771266	1892	1892	1892	1892	70
93	20240801	180700	138771266	1892	1892	1892	1892	0
94	20240801	180600	138771266	1892	1892	1892	1892	0
95	20240801	180500	138771266	1892	1892	1892	1892	0
96	20240801	180400	138771266	1892	1892	1892	1892	0
97	20240801	180300	138771266	1892	1892	1892	1892	0
98	20240801	180200	138771266	1892	1892	1892	1892	0
99	20240801	180100	138771266	1892	1892	1892	1892	0
100	20240801	180000	138771266	1892	1892	1892	1892	0
101	20240801	175900	138771266	1892	1892	1892	1892	0
102	20240801	175800	138771266	1892	1892	1892	1892	0
103	20240801	175700	138771266	1892	1892	1892	1892	0
104	20240801	175600	138771266	1892	1892	1892	1892	0
105	20240801	175500	138771266	1892	1892	1892	1892	0
106	20240801	175400	138771266	1892	1892	1892	1892	0
107	20240801	175300	138771266	1892	1892	1892	1892	0
108	20240801	175200	138771266	1892	1892	1892	1892	0
109	20240801	175100	138771266	1892	1892	1892	1892	0
110	20240801	175000	138771266	1892	1892	1892	1892	0
111	20240801	174900	138771266	1892	1892	1892	1892	0
112	20240801	174800	138771266	1892	1892	1892	1892	0
113	20240801	174700	138771266	1892	1892	1892	1892	0
114	20240801	174600	138771266	1892	1892	1892	1892	0
115	20240801	174500	138771266	1892	1892	1892	1892	0
116	20240801	174400	138771266	1892	1892	1892	1892	0
117	20240801	174300	138771266	1892	1892	1892	1892	0
118	20240801	174200	138771266	1892	1892	1892	1892	0
119	20240801	174100	138771266	1892	1892	1892	1892	0
120	20240801	174000	138771266	1892	1892	1892	1892	0
121	20240801	173900	138771266	1892	1892	1892	1892	0
122	20240801	173800	138771266	1892	1892	1892	1892	70
123	20240801	173700	138771266	1892	1892	1892	1892	0
124	20240801	173600	138771266	1892	1892	1892	1892	0
125	20240801	173500	138771266	1892	1892	1892	1892	0
126	20240801	173400	138771266	1892	1892	1892	1892	0
127	20240801	173300	138771266	1892	1892	1892	1892	0
128	20240801	173200	138771266	1892	1892	1892	1892	0
129	20240801	173100	138771266	1892	1892	1892	1892	0
130	20240801	173000	138771266	1892	1892	1892	1892	0
131	20240801	172900	138771266	1892	1892	1892	1892	0
132	20240801	172800	138771266	1892	1892	1892	1892	0
133	20240801	172700	138771266	1892	1892	1892	1892	0
134	20240801	172600	138771266	1892	1892	1892	1892	0
135	20240801	172500	138771266	1892	1892	1892	1892	0
136	20240801	172400	138771266	1892	1892	1892	1892	0
137	20240801	172300	138771266	1892	1892	1892	1892	0
138	20240801	172200	138771266	1892	1892	1892	1892	0
139	20240801	172100	138771266	1892	1892	1892	1892	0
140	20240801	172000	138771266	1892	1892	1892	1892	0
141	20240801	171900	138771266	1892	1892	1892	1892	0
142	20240801	171800	138771266	1892	1892	1892	1892	0
143	20240801	171700	138771266	1892	1892	1892	1892	0
144	20240801	171600	138771266	1892	1892	1892	1892	0
145	20240801	171500	138771266	1892	1892	1892	1892	0
146	20240801	171400	138771266	1892	1892	1892	1892	0
147	20240801	171300	138771266	1892	1892	1892	1892	0
148	20240801	171200	138771266	1892	1892	1892	1892	0
149	20240801	171100	138771266	1892	1892	1892	1892	0
150	20240801	171000	138771266	1892	1892	1892	1892	0
151	20240801	170900	138771266	1892	1892	1892	1892	0
152	20240801	170800	138771266	1892	1892	1892	1892	70
153	20240801	170700	138771266	1892	1892	1892	1892	0
154	20240801	170600	138771266	1892	1892	1892	1892	0
155	20240801	170500	138771266	1892	1892	1892	1892	0
156	20240801	170400	138771266	1892	1892	1892	1892	0
157	20240801	170300	138771266	1892	1892	1892	1892	0
158	20240801	170200	138771266	1892	1892	1892	1892	0
159	20240801	170100	138771266	1892	1892	1892	1892	0
160	20240801	170000	138771266	1892	1892	1892	1892	0
161	20240801	165900	138771266	1892	1892	1892	1892	0
162	20240801	165800	138771266	1892	1892	1892	1892	0
163	20240801	165700	138771266	1892	1892	1892	1892	0
164	20240801	165600	138771266	1892	1892	1892	1892	0
165	20240801	165500	138771266	1892	1892	1892	1892	0
166	20240801	165400	138771266	1892	1892	1892	1892	0
167	20240801	165300	138771266	1892	1892	1892	1892	0
168	20240801	165200	138771266	1892	1892	1892	1892	0
169	20240801	165100	138771266	1892	1892	1892	1892	0
170	20240801	165000	138771266	1892	1892	1892	1892	0
171	20240801	164900	138771266	1892	1892	1892	1892	0
172	20240801	164800	138771266	1892	1892	1892	1892	0
173	20240801	164700	138771266	1892	1892	1892	1892	0
174	20240801	164600	138771266	1892	1892	1892	1892	0
175	20240801	164500	138771266	1892	1892	1892	1892	0
176	20240801	164400	138771266	1892	1892	1892	1892	0
177	20240801	164300	138771266	1892	1892	1892	1892	0
178	20240801	164200	138771266	1892	1892	1892	1892	0
179	20240801	164100	138771266	1892	1892	1892	1892	0
180	20240801	164000	138771266	1892	1892	1892	1892	0
181	20240801	163900	138771266	1892	1892	1892	1892	0
182	20240801	163800	138771266	1892	1892	1892	1892	70
183	20240801	163700	138771266	1892	1892	1892	1892	0
184	20240801	163600	138771266	1892	1892	1892	1892	0
185	20240801	163500	138771266	1892	1892	1892	1892	0
186	20240801	163400	138771266	1892	1892	1892	1892	0
187	20240801	163300	138771266	1892	1892	1892	1892	0
188	20240801	163200	138771266	1892	1892	1892	1892	0
189	20240801	163100	138771266	1892	1892	1892	1892	0
190	20240801	163000	138771266	1892	1892	1892	1892	0
191	20240801	162900	138771266	1892	1892	1892	1892	0
192	20240801	162800	138771266	1892	1892	1892	1892	0
193	20240801	162700	138771266	1892	1892	1892	1892	0
194	20240801	162600	138771266	1892	1892	1892	1892	0
195	20240801	162500	138771266	1892	1892	1892	1892	0
196	20240801	162400	138771266	1892	1892	1892	1892	0
197	20240801	162300	138771266	1892	1892	1892	1892	0
198	20240801	162200	138771266	1892	1892	1892	1892	0
199	20240801	162100	138771266	1892	1892	1892	1892	0
200	20240801	162000	138771266	1892	1892	1892	1892	0
201	20240801	161900	138771266	1892	1892	1892	1892	0
202	20240801	161800	138771266	1892	1892	1892	1892	0
203	20240801	161700	138771266	1892	1892	1892	1892	0
204	20240801	161600	138771266	1892	1892	1892	1892	0
205	20240801	161500	138771266	1892	1892	1892	1892	0
206	20240801	161400	138771266	1892	1892	1892	1892	0
207	20240801	161300	138771266	1892	1892	1892	1892	0
208	20240801	161200	138771266	1892	1892	1892	1892	0
209	20240801	161100	138771266	1892	1892	1892	1892	0
210	20240801	161000	138771266	1892	1892	1892	1892	0
211	20240801	160900	138771266	1892	1892	1892	1892	0
212	20240801	160800	138771266	1892	1892	1892	1892	70
213	20240801	160700	138771266	1892	1892	1892	1892	0
214	20240801	160600	138771266	1892	1892	1892	1892	0
215	20240801	160500	138771266	1892	1892	1892	1892	0
216	20240801	160400	138771266	1892	1892	1892	1892	0
217	20240801	160300	138771266	1892	1892	1892	1892	0
218	20240801	160200	138771266	1892	1892	1892	1892	0
219	20240801	160100	138771266	1892	1892	1892	1892	0
220	20240801	160000	138771266	1892	1892	1892	1892	0
221	20240801	155900	138771266	1892	1892	1892	1892	0
222	20240801	155800	138771266	1892	1892	1892	1892	0
223	20240801	155700	138771266	1892	1892	1892	1892	0
224	20240801	155600	138771266	1892	1892	1892	1892	0
225	20240801	155500	138771266	1892	1892	1892	1892	0
226	20240801	155400	138771266	1892	1892	1892	1892	0
227	20240801	155300	138771266	1892	1892	1892	1892	0
228	20240801	155200	138771266	1892	1892	1892	1892	0
229	20240801	155100	138771266	1892	1892	1892	1892	0
230	20240801	155000	138771266	1892	1892	1892	1892	0
231	20240801	154900	138771266	1892	1892	1892	1892	0
232	20240801	154800	138771266	1892	1892	1892	1892	0
233	20240801	154700	138771266	1892	1892	1892	1892	0
234	20240801	154600	138771266	1892	1892	1892	1892	0
235	20240801	154500	138771266	1892	1892	1892	1892	0
236	20240801	154400	138771266	1892	1892	1892	1892	0
237	20240801	154300	138771266	1892	1892	1892	1892	0
238	20240801	154200	138771266	1892	1892	1892	1892	0
239	20240801	154100	138771266	1892	1892	1892	1892	0
240	20240801	154000	138771266	1892	1892	1892	1892	0
241	20240801	153900	138771266	1892	1892	1892	1892	0
242	20240801	153800	138771266	1892	1892	1892	1892	70
243	20240801	153700	138771266	1892	1892	1892	1892	0
244	20240801	153600	138771266	1892	1892	1892	1892	0
245	20240801	153500	138771266	1892	1892	1892	1892	0
246	20240801	153400	138771266	1892	1892	1892	1892	0
247	20240801	153300	138771266	1892	1892	1892	1892	0
248	20240801	153200	138771266	1892	1892	1892	1892	0
249	20240801	153100	138771266	1892	1892	1892	1892	0
250	20240801	153000	138771266	1892	1892	1892	1892	70
251	20240801	152900	138638826	1892	1892	1892	1892	0
252	20240801	152800	138638826	1892	1892	1892	1892	0
253	20240801	152700	138638826	1892	1892	1892	1892	0
254	20240801	152600	138638826	1892	1892	1892	1892	0
255	20240801	152500	138638826	1892	1892	1892	1892	0
256	20240801	152400	138638826	1892	1892	1892	1892	0
257	20240801	152300	138638826	1892	1892	1892	1892	0
258	20240801	152200	138638826	1892	1892	1892	1892	0
259	20240801	152100	138638826	1892	1892	1892	1892	0
260	20240801	152000	138638826	1892	1892	1892	1892	0
261	20240801	151900	138638826	1892	1892	1892	1892	0
262	20240801	151800	138638826	1892	1892	1892	1892	2
263	20240801	151700	138635042	1892	1890	1892	1889	526
264	20240801	151600	137641036	1890	1890	1890	1890	50
265	20240801	151500	137546536	1890	1890	1890	1890	0
266	20240801	151400	137546536	1890	1890	1890	1890	0
267	20240801	151300	137546536	1890	1890	1890	1890	0
268	20240801	151200	137546536	1890	1886	1890	1884	1101
269	20240801	151100	135471054	1890	1886	1890	1886	3
270	20240801	151000	135465392	1890	1886	1890	1886	5
271	20240801	150900	135455958	1891	1891	1891	1891	0
272	20240801	150800	135455958	1891	1890	1891	1890	5
273	20240801	150700	135446507	1891	1891	1891	1891	0
274	20240801	150600	135446507	1891	1890	1891	1890	11
275	20240801	150500	135425716	1891	1890	1891	1890	6
276	20240801	150400	135414374	1891	1891	1891	1891	0
277	20240801	150300	135414374	1891	1891	1891	1891	1
278	20240801	150200	135412483	1885	1891	1891	1885	56
279	20240801	150100	135306611	1891	1885	1891	1885	2
280	20240801	150000	135302835	1892	1885	1892	1885	5
281	20240801	145900	135293403	1892	1892	1892	1892	0
282	20240801	145800	135293403	1892	1892	1892	1892	1
283	20240801	145700	135291511	1885	1892	1892	1885	5
284	20240801	145600	135282079	1885	1891	1891	1885	2292
285	20240801	145500	130954507	1892	1885	1892	1885	5
286	20240801	145400	130945075	1893	1893	1893	1893	0
287	20240801	145300	130945075	1893	1893	1893	1893	0
288	20240801	145200	130945075	1893	1892	1893	1885	165
289	20240801	145100	130632922	1893	1893	1893	1893	0
290	20240801	145000	130632922	1893	1885	1893	1885	5
291	20240801	144900	130623489	1893	1893	1893	1893	0
292	20240801	144800	130623489	1893	1893	1893	1893	0
293	20240801	144700	130623489	1893	1883	1893	1883	5
294	20240801	144600	130614064	1893	1893	1893	1884	12001
295	20240801	144500	107996584	1893	1891	1893	1891	5
296	20240801	144400	107987127	1893	1893	1893	1893	0
297	20240801	144300	107987127	1893	1893	1893	1893	0
298	20240801	144200	107987127	1893	1891	1893	1891	5
299	20240801	144100	107977670	1893	1893	1893	1893	0
300	20240801	144000	107977670	1893	1893	1893	1893	1
301	20240801	143900	107975777	1890	1890	1890	1890	4
302	20240801	143800	107968217	1893	1893	1893	1893	0
303	20240801	143700	107968217	1893	1890	1893	1890	43
304	20240801	143600	107886944	1893	1893	1893	1893	0
305	20240801	143500	107886944	1893	1893	1893	1893	1
306	20240801	143400	107885051	1890	1890	1890	1890	4
307	20240801	143300	107877491	1890	1890	1890	1890	0
308	20240801	143200	107877491	1890	1893	1893	1890	5
309	20240801	143100	107868038	1893	1893	1893	1893	0
310	20240801	143000	107868038	1893	1893	1893	1893	1
311	20240801	142900	107866145	1890	1890	1890	1890	4
312	20240801	142800	107858585	1893	1893	1893	1893	0
313	20240801	142700	107858585	1893	1890	1893	1890	5
314	20240801	142600	107849132	1893	1893	1893	1893	0
315	20240801	142500	107849132	1893	1890	1893	1890	23
316	20240801	142400	107805653	1891	1891	1891	1891	4
317	20240801	142300	107798089	1892	1892	1892	1892	0
318	20240801	142200	107798089	1892	1892	1892	1892	1
319	20240801	142100	107796197	1892	1892	1892	1892	0
320	20240801	142000	107796197	1892	1892	1892	1892	0
321	20240801	141900	107796197	1892	1892	1892	1892	4
322	20240801	141800	107788629	1892	1892	1892	1892	0
323	20240801	141700	107788629	1892	1892	1892	1892	0
324	20240801	141600	107788629	1892	1892	1892	1892	4
325	20240801	141500	107781061	1892	1892	1892	1892	0
326	20240801	141400	107781061	1892	1892	1892	1892	4
327	20240801	141300	107773493	1893	1893	1893	1893	1
328	20240801	141200	107771600	1892	1892	1892	1892	0
329	20240801	141100	107771600	1892	1892	1892	1892	4
330	20240801	141000	107764032	1892	1892	1892	1892	0
331	20240801	140900	107764032	1892	1892	1892	1892	4
332	20240801	140800	107756464	1893	1893	1893	1893	0
333	20240801	140700	107756464	1893	1893	1893	1893	0
334	20240801	140600	107756464	1893	1893	1893	1893	1
335	20240801	140500	107754571	1894	1894	1894	1894	0
336	20240801	140400	107754571	1894	1893	1894	1893	76
337	20240801	140300	107610701	1897	1897	1897	1897	0
338	20240801	140200	107610701	1897	1894	1897	1894	4
339	20240801	140100	107603122	1894	1896	1896	1894	92
340	20240801	140000	107428782	1898	1898	1898	1898	0
341	20240801	135900	107428782	1898	1896	1898	1896	5
342	20240801	135800	107419300	1898	1898	1898	1898	2
343	20240801	135700	107415504	1898	1898	1898	1898	0
344	20240801	135600	107415504	1898	1898	1898	1896	214
345	20240801	135500	107009539	1898	1898	1898	1898	2
346	20240801	135400	107005743	1898	1894	1898	1894	516
347	20240801	135300	106028030	1890	1894	1894	1890	8
348	20240801	135200	106012894	1894	1892	1894	1888	8483
349	20240801	135100	89961840	1891	1886	1891	1886	2741
350	20240801	135000	84778629	1891	1891	1891	1891	0
351	20240801	134900	84778629	1891	1891	1891	1891	1
352	20240801	134800	84776738	1891	1891	1891	1886	12
353	20240801	134700	84754066	1891	1891	1891	1891	0
354	20240801	134600	84754066	1891	1886	1891	1886	5
355	20240801	134500	84744631	1891	1891	1891	1891	0
356	20240801	134400	84744631	1891	1891	1891	1891	1
357	20240801	134300	84742740	1886	1888	1891	1886	6
358	20240801	134200	84731417	1891	1891	1891	1891	2
359	20240801	134100	84727635	1891	1886	1891	1886	375
360	20240801	134000	84019637	1889	1889	1889	1889	0
361	20240801	133900	84019637	1889	1889	1889	1889	0
362	20240801	133800	84019637	1889	1885	1889	1885	5
363	20240801	133700	84010208	1891	1891	1891	1891	801
364	20240801	133600	82495517	1889	1883	1889	1883	1007
365	20240801	133500	80593318	1891	1891	1891	1891	1
366	20240801	133400	80591427	1889	1889	1889	1889	0
367	20240801	133300	80591427	1889	1883	1889	1883	5
368	20240801	133200	80582006	1889	1889	1889	1889	0
369	20240801	133100	80582006	1889	1889	1889	1889	1
370	20240801	133000	80580117	1883	1889	1889	1883	6
371	20240801	132900	80568807	1889	1889	1889	1889	6
372	20240801	132800	80557473	1883	1883	1883	1883	4
373	20240801	132700	80549941	1891	1891	1891	1891	0
374	20240801	132600	80549941	1891	1891	1891	1891	1
375	20240801	132500	80548050	1883	1883	1883	1883	4
376	20240801	132400	80540518	1891	1891	1891	1891	2
377	20240801	132300	80536736	1883	1883	1883	1883	4
378	20240801	132200	80529204	1891	1891	1891	1891	0
379	20240801	132100	80529204	1891	1891	1891	1891	1
380	20240801	132000	80527313	1883	1890	1891	1883	1592
381	20240801	131900	77518460	1890	1890	1890	1890	0
382	20240801	131800	77518460	1890	1890	1890	1882	8
383	20240801	131700	77503372	1881	1890	1890	1881	302
384	20240801	131600	76935261	1889	1889	1889	1889	0
385	20240801	131500	76935261	1889	1889	1889	1889	4
386	20240801	131400	76927705	1890	1890	1890	1890	1
387	20240801	131300	76925815	1880	1880	1880	1880	4
388	20240801	131200	76918295	1889	1889	1889	1889	156
389	20240801	131100	76623611	1879	1879	1879	1879	30
390	20240801	131000	76567241	1879	1879	1879	1879	254
391	20240801	130900	76089975	1879	1879	1879	1879	0
392	20240801	130800	76089975	1879	1879	1879	1879	0
393	20240801	130700	76089975	1879	1879	1879	1879	4
394	20240801	130600	76082459	1889	1889	1889	1889	2
395	20240801	130500	76078681	1879	1879	1879	1879	1841
396	20240801	130400	72619442	1890	1890	1890	1890	4
397	20240801	130300	72611882	1879	1879	1879	1879	0
398	20240801	130200	72611882	1879	1879	1879	1879	4
399	20240801	130100	72604366	1892	1892	1892	1892	0
400	20240801	130000	72604366	1892	1879	1892	1879	1010
401	20240801	125900	70693502	1892	1892	1892	1892	0
402	20240801	125800	70693502	1892	1891	1892	1891	5
403	20240801	125700	70684046	1879	1890	1892	1879	3010
404	20240801	125600	64995184	1878	1878	1878	1878	1500
405	20240801	125500	62178184	1878	1878	1878	1878	4
406	20240801	125400	62170672	1879	1890	1890	1879	124
407	20240801	125300	61937654	1888	1888	1888	1879	1442
408	20240801	125200	59218758	1880	1881	1881	1880	47
409	20240801	125100	59130355	1881	1881	1881	1881	500
410	20240801	125000	58189855	1881	1881	1881	1881	4
411	20240801	124900	58182331	1888	1886	1888	1886	478
412	20240801	124800	57280245	1886	1886	1886	1886	2
413	20240801	124700	57276473	1881	1881	1881	1881	4
414	20240801	124600	57268949	1881	1881	1881	1881	0
415	20240801	124500	57268949	1881	1881	1881	1881	1
416	20240801	124400	57267068	1881	1881	1881	1881	4
417	20240801	124300	57259544	1886	1886	1886	1886	0
418	20240801	124200	57259544	1886	1881	1886	1881	6
419	20240801	124100	57248248	1881	1881	1881	1881	0
420	20240801	124000	57248248	1881	1881	1881	1881	10
421	20240801	123900	57229438	1881	1881	1881	1881	4
422	20240801	123800	57221914	1881	1881	1881	1881	0
423	20240801	123700	57221914	1881	1881	1881	1881	4
424	20240801	123600	57214390	1886	1886	1886	1886	2
425	20240801	123500	57210618	1886	1886	1886	1886	36
426	20240801	123400	57142722	1886	1886	1886	1886	4
427	20240801	123300	57135178	1886	1886	1886	1886	0
428	20240801	123200	57135178	1886	1881	1886	1881	72
429	20240801	123100	56999406	1886	1886	1886	1886	0
430	20240801	123000	56999406	1886	1886	1886	1886	2
431	20240801	122900	56995634	1881	1881	1881	1881	4
432	20240801	122800	56988110	1881	1881	1881	1881	0
433	20240801	122700	56988110	1881	1881	1881	1881	4
434	20240801	122600	56980586	1881	1881	1881	1881	0
435	20240801	122500	56980586	1881	1881	1881	1881	0
436	20240801	122400	56980586	1881	1883	1885	1881	2636
437	20240801	122300	52012725	1881	1881	1881	1881	0
438	20240801	122200	52012725	1881	1881	1881	1881	0
439	20240801	122100	52012725	1881	1881	1881	1881	4
440	20240801	122000	52005201	1881	1881	1881	1881	0
441	20240801	121900	52005201	1881	1881	1881	1881	4
442	20240801	121800	51997677	1883	1883	1883	1883	2
443	20240801	121700	51993911	1881	1881	1881	1881	0
444	20240801	121600	51993911	1881	1881	1881	1881	4
445	20240801	121500	51986387	1881	1881	1881	1881	0
446	20240801	121400	51986387	1881	1881	1881	1881	4
447	20240801	121300	51978863	1882	1882	1882	1882	0
448	20240801	121200	51978863	1882	1882	1882	1882	2
449	20240801	121100	51975099	1881	1881	1881	1881	4
450	20240801	121000	51967575	1882	1882	1882	1882	0
451	20240801	120900	51967575	1882	1882	1882	1882	2
452	20240801	120800	51963811	1881	1881	1881	1881	0
453	20240801	120700	51963811	1881	1881	1881	1881	0
454	20240801	120600	51963811	1881	1884	1884	1881	6
455	20240801	120500	51952519	1881	1881	1881	1881	0
456	20240801	120400	51952519	1881	1881	1881	1881	4
457	20240801	120300	51944995	1881	1881	1881	1881	0
458	20240801	120200	51944995	1881	1881	1881	1881	0
459	20240801	120100	51944995	1881	1881	1881	1881	4
460	20240801	120000	51937471	1884	1884	1884	1884	2
461	20240801	115900	51933703	1881	1881	1881	1881	0
462	20240801	115800	51933703	1881	1881	1881	1881	4
463	20240801	115700	51926179	1881	1881	1881	1881	0
464	20240801	115600	51926179	1881	1881	1881	1881	4
465	20240801	115500	51918655	1885	1885	1885	1885	0
466	20240801	115400	51918655	1885	1885	1885	1885	2
467	20240801	115300	51914885	1881	1881	1881	1881	4
468	20240801	115200	51907361	1881	1881	1881	1881	0
469	20240801	115100	51907361	1881	1881	1881	1881	4
470	20240801	115000	51899837	1881	1881	1881	1881	0
471	20240801	114900	51899837	1881	1881	1881	1881	0
472	20240801	114800	51899837	1881	1883	1883	1881	6
473	20240801	114700	51888547	1881	1881	1881	1881	0
474	20240801	114600	51888547	1881	1881	1881	1881	4
475	20240801	114500	51881023	1881	1881	1881	1881	0
476	20240801	114400	51881023	1881	1879	1881	1879	7413
477	20240801	114300	37943701	1876	1881	1881	1876	18
478	20240801	114200	37909928	1882	1882	1882	1882	2
479	20240801	114100	37906164	1876	1876	1876	1876	4
480	20240801	114000	37898660	1876	1876	1876	1876	0
481	20240801	113900	37898660	1876	1876	1876	1876	0
482	20240801	113800	37898660	1876	1876	1876	1876	4
483	20240801	113700	37891156	1882	1882	1882	1882	0
484	20240801	113600	37891156	1882	1882	1882	1882	2
485	20240801	113500	37887392	1876	1876	1876	1876	4
486	20240801	113400	37879888	1882	1882	1882	1882	0
487	20240801	113300	37879888	1882	1876	1882	1876	5
488	20240801	113200	37870502	1875	1875	1875	1875	0
489	20240801	113100	37870502	1875	1875	1875	1875	0
490	20240801	113000	37870502	1875	1882	1882	1875	6
491	20240801	112900	37859238	1875	1875	1875	1875	0
492	20240801	112800	37859238	1875	1883	1883	1875	5
493	20240801	112700	37849855	1876	1876	1876	1876	0
494	20240801	112600	37849855	1876	1881	1881	1876	5705
495	20240801	112500	27142754	1881	1881	1881	1881	4
496	20240801	112400	27135230	1882	1882	1882	1882	2
497	20240801	112300	27131466	1881	1881	1881	1881	4
498	20240801	112200	27123942	1881	1881	1881	1881	0
499	20240801	112100	27123942	1881	1881	1881	1881	0
500	20240801	112000	27123942	1881	1882	1882	1881	207
501	20240801	111900	26734372	1883	1883	1883	1883	0
502	20240801	111800	26734372	1883	1883	1883	1883	3
503	20240801	111700	26728723	1886	1886	1886	1886	0
504	20240801	111600	26728723	1886	1886	1886	1886	54
505	20240801	111500	26626879	1882	1882	1882	1882	4
506	20240801	111400	26619351	1882	1882	1882	1882	0
507	20240801	111300	26619351	1882	1882	1882	1882	0
508	20240801	111200	26619351	1882	1886	1886	1882	6
509	20240801	111100	26608051	1882	1882	1882	1882	0
510	20240801	111000	26608051	1882	1882	1882	1882	4
511	20240801	110900	26600523	1882	1882	1882	1882	0
512	20240801	110800	26600523	1882	1882	1882	1882	0
513	20240801	110700	26600523	1882	1882	1882	1882	4
514	20240801	110600	26592995	1886	1886	1886	1886	2
515	20240801	110500	26589223	1882	1882	1882	1882	4
516	20240801	110400	26581695	1882	1882	1882	1882	0
517	20240801	110300	26581695	1882	1882	1882	1882	0
518	20240801	110200	26581695	1882	1886	1886	1882	34
519	20240801	110100	26517627	1886	1886	1886	1886	0
520	20240801	110000	26517627	1886	1882	1886	1882	5
521	20240801	105900	26508213	1886	1886	1886	1886	0
522	20240801	105800	26508213	1886	1886	1886	1886	0
523	20240801	105700	26508213	1886	1883	1887	1882	24
524	20240801	105600	26462963	1882	1882	1882	1882	0
525	20240801	105500	26462963	1882	1882	1882	1882	4
526	20240801	105400	26455435	1883	1883	1883	1883	0
527	20240801	105300	26455435	1883	1883	1883	1883	45
528	20240801	105200	26370700	1880	1880	1880	1880	4
529	20240801	105100	26363180	1880	1880	1880	1880	0
530	20240801	105000	26363180	1880	1880	1880	1880	0
531	20240801	104900	26363180	1880	1880	1880	1880	4
532	20240801	104800	26355660	1880	1880	1880	1880	0
533	20240801	104700	26355660	1880	1880	1880	1880	4
534	20240801	104600	26348140	1880	1880	1880	1880	0
535	20240801	104500	26348140	1880	1880	1880	1880	0
536	20240801	104400	26348140	1880	1880	1880	1880	4
537	20240801	104300	26340620	1880	1880	1880	1880	0
538	20240801	104200	26340620	1880	1880	1880	1880	4
539	20240801	104100	26333100	1880	1880	1880	1880	0
540	20240801	104000	26333100	1880	1880	1880	1880	30
541	20240801	103900	26276700	1880	1880	1880	1880	4
542	20240801	103800	26269180	1880	1880	1880	1880	0
543	20240801	103700	26269180	1880	1880	1880	1880	4
544	20240801	103600	26261660	1880	1880	1880	1880	0
545	20240801	103500	26261660	1880	1880	1880	1880	0
546	20240801	103400	26261660	1880	1880	1880	1880	4
547	20240801	103300	26254140	1880	1880	1880	1880	0
548	20240801	103200	26254140	1880	1880	1880	1880	4
549	20240801	103100	26246620	1880	1880	1880	1880	0
550	20240801	103000	26246620	1880	1880	1880	1880	0
551	20240801	102900	26246620	1880	1880	1880	1880	4
552	20240801	102800	26239100	1877	1877	1877	1877	0
553	20240801	102700	26239100	1877	1877	1877	1877	0
554	20240801	102600	26239100	1877	1877	1877	1877	104
555	20240801	102500	26043892	1877	1877	1877	1877	0
556	20240801	102400	26043892	1877	1877	1877	1877	4
557	20240801	102300	26036384	1877	1877	1877	1877	0
558	20240801	102200	26036384	1877	1877	1877	1877	0
559	20240801	102100	26036384	1877	1877	1877	1877	4
560	20240801	102000	26028876	1878	1878	1878	1878	0
561	20240801	101900	26028876	1878	1878	1878	1878	4
562	20240801	101800	26021364	1878	1878	1878	1878	0
563	20240801	101700	26021364	1878	1878	1878	1878	0
564	20240801	101600	26021364	1878	1878	1878	1878	4
565	20240801	101500	26013852	1878	1878	1878	1878	0
566	20240801	101400	26013852	1878	1878	1878	1878	4
567	20240801	101300	26006340	1889	1889	1889	1889	0
568	20240801	101200	26006340	1889	1889	1889	1889	0
569	20240801	101100	26006340	1889	1878	1889	1878	14
570	20240801	101000	25979946	1878	1878	1878	1878	0
571	20240801	100900	25979946	1878	1878	1878	1878	4
572	20240801	100800	25972434	1878	1878	1878	1878	0
573	20240801	100700	25972434	1878	1878	1878	1878	0
574	20240801	100600	25972434	1878	1889	1889	1878	5
575	20240801	100500	25963033	1877	1877	1877	1877	0
576	20240801	100400	25963033	1877	1877	1877	1877	0
577	20240801	100300	25963033	1877	1877	1877	1877	4
578	20240801	100200	25955525	1889	1889	1889	1889	1
579	20240801	100100	25953636	1876	1881	1881	1876	1004
580	20240801	100000	24066776	1881	1881	1881	1881	0
581	20240801	095900	24066776	1881	1881	1881	1881	100
582	20240801	095800	23878676	1882	1883	1883	1882	7
583	20240801	095700	23865499	1883	1883	1883	1883	0
584	20240801	095600	23865499	1883	1884	1884	1883	4
585	20240801	095500	23857964	1884	1884	1884	1884	0
586	20240801	095400	23857964	1884	1884	1884	1884	0
587	20240801	095300	23857964	1884	1884	1884	1884	1
588	20240801	095200	23856080	1890	1890	1890	1890	0
589	20240801	095100	23856080	1890	1884	1890	1884	6
590	20240801	095000	23844764	1890	1890	1890	1890	0
591	20240801	094900	23844764	1890	1890	1890	1890	1
592	20240801	094800	23842874	1889	1890	1890	1882	36
593	20240801	094700	23774867	1889	1889	1889	1889	1
594	20240801	094600	23772978	1890	1882	1890	1882	5
595	20240801	094500	23763560	1890	1889	1890	1889	2
596	20240801	094400	23759781	1890	1890	1890	1890	0
597	20240801	094300	23759781	1890	1883	1890	1883	5
598	20240801	094200	23750359	1890	1890	1890	1890	0
599	20240801	094100	23750359	1890	1890	1890	1890	1
600	20240801	094000	23748469	1881	1881	1881	1881	4
601	20240801	093900	23740945	1891	1891	1891	1891	1
602	20240801	093800	23739054	1881	1881	1881	1881	4
603	20240801	093700	23731530	1893	1892	1893	1892	1818
604	20240801	093600	20291337	1892	1892	1892	1892	1
605	20240801	093500	20289445	1879	1879	1879	1879	4
606	20240801	093400	20281929	1892	1892	1892	1892	0
607	20240801	093300	20281929	1892	1889	1892	1889	936
608	20240801	093200	18512726	1889	1889	1889	1889	0
609	20240801	093100	18512726	1889	1889	1889	1889	0
610	20240801	093000	18512726	1889	1886	1889	1886	241
611	20240801	092900	18057930	1886	1886	1886	1886	0
612	20240801	092800	18057930	1886	1886	1886	1886	13
613	20240801	092700	18033412	1886	1886	1886	1886	0
614	20240801	092600	18033412	1886	1886	1886	1886	0
615	20240801	092500	18033412	1886	1886	1886	1886	0
616	20240801	092400	18033412	1886	1886	1886	1886	0
617	20240801	092300	18033412	1886	1886	1886	1886	1
618	20240801	092200	18031526	1873	1873	1873	1873	70
619	20240801	092100	17900416	1885	1885	1885	1885	0
620	20240801	092000	17900416	1885	1885	1885	1885	1
621	20240801	091900	17898531	1887	1887	1887	1887	0
622	20240801	091800	17898531	1887	1887	1887	1887	0
623	20240801	091700	17898531	1887	1887	1887	1887	0
624	20240801	091600	17898531	1887	1873	1887	1873	601
625	20240801	091500	16772844	1873	1876	1876	1873	200
626	20240801	091400	16398043	1889	1889	1889	1889	0
627	20240801	091300	16398043	1889	1889	1889	1889	0
628	20240801	091200	16398043	1889	1889	1889	1889	0
629	20240801	091100	16398043	1889	1876	1889	1876	71
630	20240801	091000	16264834	1889	1889	1889	1889	0
631	20240801	090900	16264834	1889	1889	1889	1889	0
632	20240801	090800	16264834	1889	1889	1889	1889	2
633	20240801	090700	16261056	1873	1875	1889	1873	502
634	20240801	090600	15320607	1890	1889	1890	1889	21
635	20240801	090500	15280937	1889	1877	1889	1875	1252
636	20240801	090400	12932692	1889	1889	1889	1877	192
637	20240801	090300	12572284	1875	1885	1889	1875	2514
638	20240801	090200	7832528	1885	1875	1885	1875	502
639	20240801	090100	6891259	1882	1882	1882	1882	1061
640	20240801	090000	4894457	1882	1882	1882	1875	2601