KissMeData/056700/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193600	49821375	1799	1799	1799	1799	927
3	20240809	193500	49821375	1799	1799	1799	1799	0
4	20240809	193400	49821375	1799	1799	1799	1799	0
5	20240809	193300	49821375	1799	1799	1799	1799	0
6	20240809	193200	49821375	1799	1799	1799	1799	0
7	20240809	193100	49821375	1799	1799	1799	1799	0
8	20240809	193000	49821375	1799	1799	1799	1799	0
9	20240809	192900	49821375	1799	1799	1799	1799	0
10	20240809	192800	49821375	1799	1799	1799	1799	0
11	20240809	192700	49821375	1799	1799	1799	1799	0
12	20240809	192600	49821375	1799	1799	1799	1799	0
13	20240809	192500	49821375	1799	1799	1799	1799	0
14	20240809	192400	49821375	1799	1799	1799	1799	0
15	20240809	192300	49821375	1799	1799	1799	1799	0
16	20240809	192200	49821375	1799	1799	1799	1799	0
17	20240809	192100	49821375	1799	1799	1799	1799	0
18	20240809	192000	49821375	1799	1799	1799	1799	0
19	20240809	191900	49821375	1799	1799	1799	1799	0
20	20240809	191800	49821375	1799	1799	1799	1799	0
21	20240809	191700	49821375	1799	1799	1799	1799	0
22	20240809	191600	49821375	1799	1799	1799	1799	0
23	20240809	191500	49821375	1799	1799	1799	1799	0
24	20240809	191400	49821375	1799	1799	1799	1799	0
25	20240809	191300	49821375	1799	1799	1799	1799	0
26	20240809	191200	49821375	1799	1799	1799	1799	0
27	20240809	191100	49821375	1799	1799	1799	1799	0
28	20240809	191000	49821375	1799	1799	1799	1799	0
29	20240809	190900	49821375	1799	1799	1799	1799	0
30	20240809	190800	49821375	1799	1799	1799	1799	0
31	20240809	190700	49821375	1799	1799	1799	1799	0
32	20240809	190600	49821375	1799	1799	1799	1799	927
33	20240809	190500	49821375	1799	1799	1799	1799	0
34	20240809	190400	49821375	1799	1799	1799	1799	0
35	20240809	190300	49821375	1799	1799	1799	1799	0
36	20240809	190200	49821375	1799	1799	1799	1799	0
37	20240809	190100	49821375	1799	1799	1799	1799	0
38	20240809	190000	49821375	1799	1799	1799	1799	0
39	20240809	185900	49821375	1799	1799	1799	1799	0
40	20240809	185800	49821375	1799	1799	1799	1799	0
41	20240809	185700	49821375	1799	1799	1799	1799	0
42	20240809	185600	49821375	1799	1799	1799	1799	0
43	20240809	185500	49821375	1799	1799	1799	1799	0
44	20240809	185400	49821375	1799	1799	1799	1799	0
45	20240809	185300	49821375	1799	1799	1799	1799	0
46	20240809	185200	49821375	1799	1799	1799	1799	0
47	20240809	185100	49821375	1799	1799	1799	1799	0
48	20240809	185000	49821375	1799	1799	1799	1799	0
49	20240809	184900	49821375	1799	1799	1799	1799	0
50	20240809	184800	49821375	1799	1799	1799	1799	0
51	20240809	184700	49821375	1799	1799	1799	1799	0
52	20240809	184600	49821375	1799	1799	1799	1799	0
53	20240809	184500	49821375	1799	1799	1799	1799	0
54	20240809	184400	49821375	1799	1799	1799	1799	0
55	20240809	184300	49821375	1799	1799	1799	1799	0
56	20240809	184200	49821375	1799	1799	1799	1799	0
57	20240809	184100	49821375	1799	1799	1799	1799	0
58	20240809	184000	49821375	1799	1799	1799	1799	0
59	20240809	183900	49821375	1799	1799	1799	1799	0
60	20240809	183800	49821375	1799	1799	1799	1799	0
61	20240809	183700	49821375	1799	1799	1799	1799	0
62	20240809	183600	49821375	1799	1799	1799	1799	927
63	20240809	183500	49821375	1799	1799	1799	1799	0
64	20240809	183400	49821375	1799	1799	1799	1799	0
65	20240809	183300	49821375	1799	1799	1799	1799	0
66	20240809	183200	49821375	1799	1799	1799	1799	0
67	20240809	183100	49821375	1799	1799	1799	1799	0
68	20240809	183000	49821375	1799	1799	1799	1799	0
69	20240809	182900	49821375	1799	1799	1799	1799	0
70	20240809	182800	49821375	1799	1799	1799	1799	0
71	20240809	182700	49821375	1799	1799	1799	1799	0
72	20240809	182600	49821375	1799	1799	1799	1799	0
73	20240809	182500	49821375	1799	1799	1799	1799	0
74	20240809	182400	49821375	1799	1799	1799	1799	0
75	20240809	182300	49821375	1799	1799	1799	1799	0
76	20240809	182200	49821375	1799	1799	1799	1799	0
77	20240809	182100	49821375	1799	1799	1799	1799	0
78	20240809	182000	49821375	1799	1799	1799	1799	0
79	20240809	181900	49821375	1799	1799	1799	1799	0
80	20240809	181800	49821375	1799	1799	1799	1799	0
81	20240809	181700	49821375	1799	1799	1799	1799	0
82	20240809	181600	49821375	1799	1799	1799	1799	0
83	20240809	181500	49821375	1799	1799	1799	1799	0
84	20240809	181400	49821375	1799	1799	1799	1799	0
85	20240809	181300	49821375	1799	1799	1799	1799	0
86	20240809	181200	49821375	1799	1799	1799	1799	0
87	20240809	181100	49821375	1799	1799	1799	1799	0
88	20240809	181000	49821375	1799	1799	1799	1799	0
89	20240809	180900	49821375	1799	1799	1799	1799	0
90	20240809	180800	49821375	1799	1799	1799	1799	0
91	20240809	180700	49821375	1799	1799	1799	1799	0
92	20240809	180600	49821375	1799	1799	1799	1799	927
93	20240809	180500	49821375	1799	1799	1799	1799	0
94	20240809	180400	49821375	1799	1799	1799	1799	0
95	20240809	180300	49821375	1799	1799	1799	1799	0
96	20240809	180200	49821375	1799	1799	1799	1799	0
97	20240809	180100	49821375	1799	1799	1799	1799	0
98	20240809	180000	49821375	1799	1799	1799	1799	0
99	20240809	175900	49821375	1799	1799	1799	1799	0
100	20240809	175800	49821375	1799	1799	1799	1799	0
101	20240809	175700	49821375	1799	1799	1799	1799	0
102	20240809	175600	49821375	1799	1799	1799	1799	0
103	20240809	175500	49821375	1799	1799	1799	1799	0
104	20240809	175400	49821375	1799	1799	1799	1799	0
105	20240809	175300	49821375	1799	1799	1799	1799	0
106	20240809	175200	49821375	1799	1799	1799	1799	0
107	20240809	175100	49821375	1799	1799	1799	1799	0
108	20240809	175000	49821375	1799	1799	1799	1799	0
109	20240809	174900	49821375	1799	1799	1799	1799	0
110	20240809	174800	49821375	1799	1799	1799	1799	0
111	20240809	174700	49821375	1799	1799	1799	1799	0
112	20240809	174600	49821375	1799	1799	1799	1799	0
113	20240809	174500	49821375	1799	1799	1799	1799	0
114	20240809	174400	49821375	1799	1799	1799	1799	0
115	20240809	174300	49821375	1799	1799	1799	1799	0
116	20240809	174200	49821375	1799	1799	1799	1799	0
117	20240809	174100	49821375	1799	1799	1799	1799	0
118	20240809	174000	49821375	1799	1799	1799	1799	0
119	20240809	173900	49821375	1799	1799	1799	1799	0
120	20240809	173800	49821375	1799	1799	1799	1799	0
121	20240809	173700	49821375	1799	1799	1799	1799	0
122	20240809	173600	49821375	1799	1799	1799	1799	927
123	20240809	173500	49821375	1799	1799	1799	1799	0
124	20240809	173400	49821375	1799	1799	1799	1799	0
125	20240809	173300	49821375	1799	1799	1799	1799	0
126	20240809	173200	49821375	1799	1799	1799	1799	0
127	20240809	173100	49821375	1799	1799	1799	1799	0
128	20240809	173000	49821375	1799	1799	1799	1799	0
129	20240809	172900	49821375	1799	1799	1799	1799	0
130	20240809	172800	49821375	1799	1799	1799	1799	0
131	20240809	172700	49821375	1799	1799	1799	1799	0
132	20240809	172600	49821375	1799	1799	1799	1799	0
133	20240809	172500	49821375	1799	1799	1799	1799	0
134	20240809	172400	49821375	1799	1799	1799	1799	0
135	20240809	172300	49821375	1799	1799	1799	1799	0
136	20240809	172200	49821375	1799	1799	1799	1799	0
137	20240809	172100	49821375	1799	1799	1799	1799	0
138	20240809	172000	49821375	1799	1799	1799	1799	0
139	20240809	171900	49821375	1799	1799	1799	1799	0
140	20240809	171800	49821375	1799	1799	1799	1799	0
141	20240809	171700	49821375	1799	1799	1799	1799	0
142	20240809	171600	49821375	1799	1799	1799	1799	0
143	20240809	171500	49821375	1799	1799	1799	1799	0
144	20240809	171400	49821375	1799	1799	1799	1799	0
145	20240809	171300	49821375	1799	1799	1799	1799	0
146	20240809	171200	49821375	1799	1799	1799	1799	0
147	20240809	171100	49821375	1799	1799	1799	1799	0
148	20240809	171000	49821375	1799	1799	1799	1799	0
149	20240809	170900	49821375	1799	1799	1799	1799	0
150	20240809	170800	49821375	1799	1799	1799	1799	0
151	20240809	170700	49821375	1799	1799	1799	1799	0
152	20240809	170600	49821375	1799	1799	1799	1799	927
153	20240809	170500	49821375	1799	1799	1799	1799	0
154	20240809	170400	49821375	1799	1799	1799	1799	0
155	20240809	170300	49821375	1799	1799	1799	1799	0
156	20240809	170200	49821375	1799	1799	1799	1799	0
157	20240809	170100	49821375	1799	1799	1799	1799	0
158	20240809	170000	49821375	1799	1799	1799	1799	0
159	20240809	165900	49821375	1799	1799	1799	1799	0
160	20240809	165800	49821375	1799	1799	1799	1799	0
161	20240809	165700	49821375	1799	1799	1799	1799	0
162	20240809	165600	49821375	1799	1799	1799	1799	0
163	20240809	165500	49821375	1799	1799	1799	1799	0
164	20240809	165400	49821375	1799	1799	1799	1799	0
165	20240809	165300	49821375	1799	1799	1799	1799	0
166	20240809	165200	49821375	1799	1799	1799	1799	0
167	20240809	165100	49821375	1799	1799	1799	1799	0
168	20240809	165000	49821375	1799	1799	1799	1799	0
169	20240809	164900	49821375	1799	1799	1799	1799	0
170	20240809	164800	49821375	1799	1799	1799	1799	0
171	20240809	164700	49821375	1799	1799	1799	1799	0
172	20240809	164600	49821375	1799	1799	1799	1799	0
173	20240809	164500	49821375	1799	1799	1799	1799	0
174	20240809	164400	49821375	1799	1799	1799	1799	0
175	20240809	164300	49821375	1799	1799	1799	1799	0
176	20240809	164200	49821375	1799	1799	1799	1799	0
177	20240809	164100	49821375	1799	1799	1799	1799	0
178	20240809	164000	49821375	1799	1799	1799	1799	0
179	20240809	163900	49821375	1799	1799	1799	1799	0
180	20240809	163800	49821375	1799	1799	1799	1799	0
181	20240809	163700	49821375	1799	1799	1799	1799	0
182	20240809	163600	49821375	1799	1799	1799	1799	927
183	20240809	163500	49821375	1799	1799	1799	1799	0
184	20240809	163400	49821375	1799	1799	1799	1799	0
185	20240809	163300	49821375	1799	1799	1799	1799	0
186	20240809	163200	49821375	1799	1799	1799	1799	0
187	20240809	163100	49821375	1799	1799	1799	1799	0
188	20240809	163000	49821375	1799	1799	1799	1799	0
189	20240809	162900	49821375	1799	1799	1799	1799	0
190	20240809	162800	49821375	1799	1799	1799	1799	0
191	20240809	162700	49821375	1799	1799	1799	1799	0
192	20240809	162600	49821375	1799	1799	1799	1799	0
193	20240809	162500	49821375	1799	1799	1799	1799	0
194	20240809	162400	49821375	1799	1799	1799	1799	0
195	20240809	162300	49821375	1799	1799	1799	1799	0
196	20240809	162200	49821375	1799	1799	1799	1799	0
197	20240809	162100	49821375	1799	1799	1799	1799	0
198	20240809	162000	49821375	1799	1799	1799	1799	0
199	20240809	161900	49821375	1799	1799	1799	1799	0
200	20240809	161800	49821375	1799	1799	1799	1799	0
201	20240809	161700	49821375	1799	1799	1799	1799	0
202	20240809	161600	49821375	1799	1799	1799	1799	0
203	20240809	161500	49821375	1799	1799	1799	1799	0
204	20240809	161400	49821375	1799	1799	1799	1799	0
205	20240809	161300	49821375	1799	1799	1799	1799	0
206	20240809	161200	49821375	1799	1799	1799	1799	0
207	20240809	161100	49821375	1799	1799	1799	1799	0
208	20240809	161000	49821375	1799	1799	1799	1799	0
209	20240809	160900	49821375	1799	1799	1799	1799	0
210	20240809	160800	49821375	1799	1799	1799	1799	0
211	20240809	160700	49821375	1799	1799	1799	1799	0
212	20240809	160600	49821375	1799	1799	1799	1799	927
213	20240809	160500	49821375	1799	1799	1799	1799	0
214	20240809	160400	49821375	1799	1799	1799	1799	0
215	20240809	160300	49821375	1799	1799	1799	1799	0
216	20240809	160200	49821375	1799	1799	1799	1799	0
217	20240809	160100	49821375	1799	1799	1799	1799	0
218	20240809	160000	49821375	1799	1799	1799	1799	0
219	20240809	155900	49821375	1799	1799	1799	1799	0
220	20240809	155800	49821375	1799	1799	1799	1799	0
221	20240809	155700	49821375	1799	1799	1799	1799	0
222	20240809	155600	49821375	1799	1799	1799	1799	0
223	20240809	155500	49821375	1799	1799	1799	1799	0
224	20240809	155400	49821375	1799	1799	1799	1799	0
225	20240809	155300	49821375	1799	1799	1799	1799	0
226	20240809	155200	49821375	1799	1799	1799	1799	0
227	20240809	155100	49821375	1799	1799	1799	1799	0
228	20240809	155000	49821375	1799	1799	1799	1799	0
229	20240809	154900	49821375	1799	1799	1799	1799	0
230	20240809	154800	49821375	1799	1799	1799	1799	0
231	20240809	154700	49821375	1799	1799	1799	1799	0
232	20240809	154600	49821375	1799	1799	1799	1799	0
233	20240809	154500	49821375	1799	1799	1799	1799	0
234	20240809	154400	49821375	1799	1799	1799	1799	0
235	20240809	154300	49821375	1799	1799	1799	1799	0
236	20240809	154200	49821375	1799	1799	1799	1799	0
237	20240809	154100	49821375	1799	1799	1799	1799	0
238	20240809	154000	49821375	1799	1799	1799	1799	0
239	20240809	153900	49821375	1799	1799	1799	1799	0
240	20240809	153800	49821375	1799	1799	1799	1799	0
241	20240809	153700	49821375	1799	1799	1799	1799	0
242	20240809	153600	49821375	1799	1799	1799	1799	927
243	20240809	153500	49821375	1799	1799	1799	1799	0
244	20240809	153400	49821375	1799	1799	1799	1799	0
245	20240809	153300	49821375	1799	1799	1799	1799	0
246	20240809	153200	49821375	1799	1799	1799	1799	0
247	20240809	153100	49821375	1799	1799	1799	1799	0
248	20240809	153000	49821375	1799	1799	1799	1799	927
249	20240809	152900	48153702	1799	1799	1799	1799	0
250	20240809	152800	48153702	1799	1799	1799	1799	0
251	20240809	152700	48153702	1799	1799	1799	1799	0
252	20240809	152600	48153702	1799	1799	1799	1799	0
253	20240809	152500	48153702	1799	1799	1799	1799	0
254	20240809	152400	48153702	1799	1799	1799	1799	0
255	20240809	152300	48153702	1799	1799	1799	1799	0
256	20240809	152200	48153702	1799	1799	1799	1799	0
257	20240809	152100	48153702	1799	1799	1799	1799	0
258	20240809	152000	48153702	1799	1799	1799	1799	0
259	20240809	151900	48153702	1799	1799	1799	1799	3
260	20240809	151800	48148305	1799	1799	1799	1799	50
261	20240809	151700	48058355	1799	1799	1799	1799	0
262	20240809	151600	48058355	1799	1799	1799	1799	0
263	20240809	151500	48058355	1799	1799	1799	1799	0
264	20240809	151400	48058355	1799	1798	1799	1798	8
265	20240809	151300	48043969	1799	1799	1799	1799	0
266	20240809	151200	48043969	1799	1799	1799	1799	0
267	20240809	151100	48043969	1799	1798	1799	1798	200
268	20240809	151000	47684269	1799	1799	1799	1799	0
269	20240809	150900	47684269	1799	1799	1799	1799	0
270	20240809	150800	47684269	1799	1799	1799	1799	0
271	20240809	150700	47684269	1799	1799	1799	1799	200
272	20240809	150600	47324469	1799	1787	1799	1787	2000
273	20240809	150500	43735984	1787	1787	1787	1787	0
274	20240809	150400	43735984	1787	1787	1787	1787	0
275	20240809	150300	43735984	1787	1787	1787	1787	0
276	20240809	150200	43735984	1787	1787	1787	1787	0
277	20240809	150100	43735984	1787	1787	1787	1787	2
278	20240809	150000	43732410	1778	1780	1780	1778	379
279	20240809	145900	43058157	1792	1792	1792	1792	0
280	20240809	145800	43058157	1792	1792	1792	1792	0
281	20240809	145700	43058157	1792	1792	1792	1792	0
282	20240809	145600	43058157	1792	1792	1792	1792	0
283	20240809	145500	43058157	1792	1792	1792	1792	0
284	20240809	145400	43058157	1792	1792	1792	1792	0
285	20240809	145300	43058157	1792	1792	1792	1792	1
286	20240809	145200	43056365	1778	1778	1778	1778	0
287	20240809	145100	43056365	1778	1778	1778	1778	0
288	20240809	145000	43056365	1778	1778	1778	1778	0
289	20240809	144900	43056365	1778	1779	1779	1778	300
290	20240809	144800	42522939	1778	1789	1789	1778	2000
291	20240809	144700	38962554	1788	1788	1788	1788	28
292	20240809	144600	38912490	1793	1793	1793	1793	0
293	20240809	144500	38912490	1793	1793	1793	1793	0
294	20240809	144400	38912490	1793	1793	1793	1793	0
295	20240809	144300	38912490	1793	1793	1793	1793	2
296	20240809	144200	38908904	1781	1781	1781	1781	300
297	20240809	144100	38374604	1794	1794	1794	1794	0
298	20240809	144000	38374604	1794	1794	1794	1794	0
299	20240809	143900	38374604	1794	1794	1794	1794	0
300	20240809	143800	38374604	1794	1794	1794	1794	0
301	20240809	143700	38374604	1794	1794	1794	1794	0
302	20240809	143600	38374604	1794	1794	1794	1794	0
303	20240809	143500	38374604	1794	1794	1794	1794	0
304	20240809	143400	38374604	1794	1794	1794	1794	0
305	20240809	143300	38374604	1794	1793	1794	1793	112
306	20240809	143200	38173786	1794	1794	1794	1794	0
307	20240809	143100	38173786	1794	1794	1794	1794	0
308	20240809	143000	38173786	1794	1794	1794	1794	0
309	20240809	142900	38173786	1794	1794	1794	1794	0
310	20240809	142800	38173786	1794	1794	1794	1794	0
311	20240809	142700	38173786	1794	1794	1794	1794	0
312	20240809	142600	38173786	1794	1794	1794	1794	0
313	20240809	142500	38173786	1794	1794	1794	1794	0
314	20240809	142400	38173786	1794	1794	1794	1794	0
315	20240809	142300	38173786	1794	1794	1794	1794	0
316	20240809	142200	38173786	1794	1794	1794	1794	0
317	20240809	142100	38173786	1794	1794	1794	1794	0
318	20240809	142000	38173786	1794	1794	1794	1794	0
319	20240809	141900	38173786	1794	1794	1794	1794	0
320	20240809	141800	38173786	1794	1794	1794	1794	0
321	20240809	141700	38173786	1794	1794	1794	1794	0
322	20240809	141600	38173786	1794	1794	1794	1794	0
323	20240809	141500	38173786	1794	1794	1794	1794	0
324	20240809	141400	38173786	1794	1794	1794	1794	2
325	20240809	141300	38170198	1781	1786	1786	1781	300
326	20240809	141200	37635524	1795	1795	1795	1795	0
327	20240809	141100	37635524	1795	1795	1795	1795	0
328	20240809	141000	37635524	1795	1795	1795	1795	0
329	20240809	140900	37635524	1795	1795	1795	1795	0
330	20240809	140800	37635524	1795	1795	1795	1795	0
331	20240809	140700	37635524	1795	1795	1795	1795	0
332	20240809	140600	37635524	1795	1795	1795	1795	0
333	20240809	140500	37635524	1795	1795	1795	1795	0
334	20240809	140400	37635524	1795	1795	1795	1795	0
335	20240809	140300	37635524	1795	1795	1795	1795	0
336	20240809	140200	37635524	1795	1795	1795	1795	3
337	20240809	140100	37630139	1786	1786	1786	1786	0
338	20240809	140000	37630139	1786	1786	1786	1786	11
339	20240809	135900	37610493	1795	1795	1795	1795	0
340	20240809	135800	37610493	1795	1795	1795	1795	0
341	20240809	135700	37610493	1795	1795	1795	1795	0
342	20240809	135600	37610493	1795	1795	1795	1795	0
343	20240809	135500	37610493	1795	1795	1795	1795	0
344	20240809	135400	37610493	1795	1795	1795	1795	5
345	20240809	135300	37601518	1795	1795	1795	1795	0
346	20240809	135200	37601518	1795	1795	1795	1795	0
347	20240809	135100	37601518	1795	1787	1795	1787	2
348	20240809	135000	37597936	1795	1795	1795	1795	0
349	20240809	134900	37597936	1795	1791	1795	1791	1100
350	20240809	134800	35626064	1787	1787	1787	1787	0
351	20240809	134700	35626064	1787	1787	1787	1787	0
352	20240809	134600	35626064	1787	1787	1787	1787	0
353	20240809	134500	35626064	1787	1788	1788	1787	1161
354	20240809	134400	33551193	1790	1790	1790	1790	0
355	20240809	134300	33551193	1790	1790	1790	1790	0
356	20240809	134200	33551193	1790	1790	1790	1790	0
357	20240809	134100	33551193	1790	1790	1790	1790	0
358	20240809	134000	33551193	1790	1790	1790	1790	0
359	20240809	133900	33551193	1790	1790	1790	1790	546
360	20240809	133800	32573853	1790	1789	1790	1789	20
361	20240809	133700	32538071	1790	1787	1790	1787	2
362	20240809	133600	32534494	1790	1787	1790	1787	1002
363	20240809	133500	30741453	1787	1787	1787	1787	0
364	20240809	133400	30741453	1787	1787	1787	1787	1
365	20240809	133300	30739666	1788	1788	1788	1788	0
366	20240809	133200	30739666	1788	1788	1788	1788	0
367	20240809	133100	30739666	1788	1788	1788	1788	0
368	20240809	133000	30739666	1788	1788	1788	1788	1
369	20240809	132900	30737878	1786	1788	1788	1786	12
370	20240809	132800	30716424	1788	1788	1788	1788	31
371	20240809	132700	30660996	1788	1787	1788	1787	3
372	20240809	132600	30655634	1788	1788	1788	1788	0
373	20240809	132500	30655634	1788	1788	1788	1788	0
374	20240809	132400	30655634	1788	1788	1788	1788	0
375	20240809	132300	30655634	1788	1788	1788	1788	0
376	20240809	132200	30655634	1788	1788	1788	1788	0
377	20240809	132100	30655634	1788	1788	1788	1788	0
378	20240809	132000	30655634	1788	1788	1788	1788	0
379	20240809	131900	30655634	1788	1788	1788	1788	0
380	20240809	131800	30655634	1788	1788	1788	1788	0
381	20240809	131700	30655634	1788	1788	1788	1788	0
382	20240809	131600	30655634	1788	1788	1788	1788	0
383	20240809	131500	30655634	1788	1788	1788	1788	0
384	20240809	131400	30655634	1788	1788	1788	1788	0
385	20240809	131300	30655634	1788	1788	1788	1788	2
386	20240809	131200	30652058	1788	1788	1788	1788	0
387	20240809	131100	30652058	1788	1788	1788	1788	0
388	20240809	131000	30652058	1788	1788	1788	1788	0
389	20240809	130900	30652058	1788	1788	1788	1788	1
390	20240809	130800	30650270	1786	1786	1786	1786	99
391	20240809	130700	30473456	1781	1785	1785	1781	200
392	20240809	130600	30117040	1786	1786	1786	1786	1
393	20240809	130500	30115254	1786	1786	1786	1786	20
394	20240809	130400	30079534	1786	1786	1786	1786	0
395	20240809	130300	30079534	1786	1786	1786	1786	0
396	20240809	130200	30079534	1786	1786	1786	1786	0
397	20240809	130100	30079534	1786	1786	1786	1786	0
398	20240809	130000	30079534	1786	1786	1786	1786	117
399	20240809	125900	29870572	1788	1788	1788	1788	0
400	20240809	125800	29870572	1788	1788	1788	1788	0
401	20240809	125700	29870572	1788	1788	1788	1788	0
402	20240809	125600	29870572	1788	1788	1788	1788	0
403	20240809	125500	29870572	1788	1788	1788	1788	0
404	20240809	125400	29870572	1788	1788	1788	1788	0
405	20240809	125300	29870572	1788	1788	1788	1788	0
406	20240809	125200	29870572	1788	1788	1788	1788	2
407	20240809	125100	29866996	1788	1788	1788	1788	0
408	20240809	125000	29866996	1788	1788	1788	1788	0
409	20240809	124900	29866996	1788	1788	1788	1788	0
410	20240809	124800	29866996	1788	1788	1788	1788	0
411	20240809	124700	29866996	1788	1788	1788	1788	0
412	20240809	124600	29866996	1788	1788	1788	1788	0
413	20240809	124500	29866996	1788	1788	1788	1788	0
414	20240809	124400	29866996	1788	1788	1788	1788	0
415	20240809	124300	29866996	1788	1788	1788	1788	0
416	20240809	124200	29866996	1788	1788	1788	1788	0
417	20240809	124100	29866996	1788	1788	1788	1788	0
418	20240809	124000	29866996	1788	1788	1788	1788	0
419	20240809	123900	29866996	1788	1788	1788	1788	0
420	20240809	123800	29866996	1788	1788	1788	1788	0
421	20240809	123700	29866996	1788	1788	1788	1788	0
422	20240809	123600	29866996	1788	1788	1788	1788	1
423	20240809	123500	29865208	1789	1789	1789	1789	0
424	20240809	123400	29865208	1789	1789	1789	1789	0
425	20240809	123300	29865208	1789	1789	1789	1789	0
426	20240809	123200	29865208	1789	1789	1789	1789	0
427	20240809	123100	29865208	1789	1789	1789	1789	0
428	20240809	123000	29865208	1789	1789	1789	1789	0
429	20240809	122900	29865208	1789	1789	1789	1789	0
430	20240809	122800	29865208	1789	1789	1789	1789	0
431	20240809	122700	29865208	1789	1789	1789	1789	0
432	20240809	122600	29865208	1789	1789	1789	1789	0
433	20240809	122500	29865208	1789	1789	1789	1789	0
434	20240809	122400	29865208	1789	1789	1789	1789	0
435	20240809	122300	29865208	1789	1789	1789	1789	0
436	20240809	122200	29865208	1789	1789	1789	1789	0
437	20240809	122100	29865208	1789	1789	1789	1789	0
438	20240809	122000	29865208	1789	1789	1789	1789	0
439	20240809	121900	29865208	1789	1789	1789	1789	0
440	20240809	121800	29865208	1789	1789	1789	1789	0
441	20240809	121700	29865208	1789	1789	1789	1789	0
442	20240809	121600	29865208	1789	1789	1789	1789	0
443	20240809	121500	29865208	1789	1789	1789	1789	0
444	20240809	121400	29865208	1789	1789	1789	1789	0
445	20240809	121300	29865208	1789	1789	1789	1789	0
446	20240809	121200	29865208	1789	1789	1789	1789	0
447	20240809	121100	29865208	1789	1789	1789	1789	0
448	20240809	121000	29865208	1789	1789	1789	1789	0
449	20240809	120900	29865208	1789	1789	1789	1789	0
450	20240809	120800	29865208	1789	1789	1789	1789	1
451	20240809	120700	29863419	1786	1786	1786	1786	1
452	20240809	120600	29861633	1789	1789	1789	1789	0
453	20240809	120500	29861633	1789	1789	1789	1789	0
454	20240809	120400	29861633	1789	1789	1789	1789	0
455	20240809	120300	29861633	1789	1789	1789	1789	0
456	20240809	120200	29861633	1789	1789	1789	1789	0
457	20240809	120100	29861633	1789	1789	1789	1789	0
458	20240809	120000	29861633	1789	1789	1789	1789	0
459	20240809	115900	29861633	1789	1789	1789	1789	0
460	20240809	115800	29861633	1789	1789	1789	1789	0
461	20240809	115700	29861633	1789	1789	1789	1789	0
462	20240809	115600	29861633	1789	1789	1789	1789	0
463	20240809	115500	29861633	1789	1789	1789	1789	0
464	20240809	115400	29861633	1789	1789	1789	1789	0
465	20240809	115300	29861633	1789	1789	1789	1789	0
466	20240809	115200	29861633	1789	1789	1789	1789	0
467	20240809	115100	29861633	1789	1789	1789	1789	0
468	20240809	115000	29861633	1789	1789	1789	1789	0
469	20240809	114900	29861633	1789	1789	1789	1789	0
470	20240809	114800	29861633	1789	1789	1789	1789	0
471	20240809	114700	29861633	1789	1789	1789	1789	0
472	20240809	114600	29861633	1789	1789	1789	1789	0
473	20240809	114500	29861633	1789	1789	1789	1789	0
474	20240809	114400	29861633	1789	1789	1789	1789	0
475	20240809	114300	29861633	1789	1789	1789	1789	0
476	20240809	114200	29861633	1789	1789	1789	1789	0
477	20240809	114100	29861633	1789	1789	1789	1789	0
478	20240809	114000	29861633	1789	1789	1789	1789	0
479	20240809	113900	29861633	1789	1789	1789	1789	0
480	20240809	113800	29861633	1789	1789	1789	1789	0
481	20240809	113700	29861633	1789	1789	1789	1789	0
482	20240809	113600	29861633	1789	1789	1789	1789	0
483	20240809	113500	29861633	1789	1789	1789	1789	0
484	20240809	113400	29861633	1789	1789	1789	1789	0
485	20240809	113300	29861633	1789	1789	1789	1789	0
486	20240809	113200	29861633	1789	1789	1789	1789	0
487	20240809	113100	29861633	1789	1789	1789	1789	2
488	20240809	113000	29858055	1788	1788	1788	1788	500
489	20240809	112900	28964055	1788	1788	1788	1788	0
490	20240809	112800	28964055	1788	1788	1788	1788	0
491	20240809	112700	28964055	1788	1788	1788	1788	0
492	20240809	112600	28964055	1788	1788	1788	1788	1
493	20240809	112500	28962267	1786	1786	1786	1786	0
494	20240809	112400	28962267	1786	1786	1786	1786	0
495	20240809	112300	28962267	1786	1786	1786	1786	0
496	20240809	112200	28962267	1786	1786	1786	1786	0
497	20240809	112100	28962267	1786	1786	1786	1786	0
498	20240809	112000	28962267	1786	1786	1786	1786	0
499	20240809	111900	28962267	1786	1786	1786	1786	0
500	20240809	111800	28962267	1786	1786	1786	1786	0
501	20240809	111700	28962267	1786	1786	1786	1786	0
502	20240809	111600	28962267	1786	1786	1786	1786	0
503	20240809	111500	28962267	1786	1786	1786	1786	700
504	20240809	111400	27712067	1786	1786	1786	1786	0
505	20240809	111300	27712067	1786	1786	1786	1786	0
506	20240809	111200	27712067	1786	1786	1786	1786	0
507	20240809	111100	27712067	1786	1786	1786	1786	0
508	20240809	111000	27712067	1786	1786	1786	1786	0
509	20240809	110900	27712067	1786	1786	1786	1786	0
510	20240809	110800	27712067	1786	1786	1786	1786	0
511	20240809	110700	27712067	1786	1786	1786	1786	0
512	20240809	110600	27712067	1786	1786	1786	1786	500
513	20240809	110500	26819067	1787	1787	1787	1787	0
514	20240809	110400	26819067	1787	1787	1787	1787	916
515	20240809	110300	25182175	1789	1789	1789	1789	0
516	20240809	110200	25182175	1789	1789	1789	1789	0
517	20240809	110100	25182175	1789	1789	1789	1789	0
518	20240809	110000	25182175	1789	1789	1789	1789	0
519	20240809	105900	25182175	1789	1789	1789	1789	0
520	20240809	105800	25182175	1789	1789	1789	1789	0
521	20240809	105700	25182175	1789	1789	1789	1789	0
522	20240809	105600	25182175	1789	1789	1789	1789	0
523	20240809	105500	25182175	1789	1789	1789	1789	0
524	20240809	105400	25182175	1789	1789	1789	1789	0
525	20240809	105300	25182175	1789	1789	1789	1789	0
526	20240809	105200	25182175	1789	1789	1789	1789	0
527	20240809	105100	25182175	1789	1789	1789	1789	0
528	20240809	105000	25182175	1789	1789	1789	1789	0
529	20240809	104900	25182175	1789	1789	1789	1789	0
530	20240809	104800	25182175	1789	1789	1789	1789	0
531	20240809	104700	25182175	1789	1789	1789	1789	0
532	20240809	104600	25182175	1789	1789	1789	1789	0
533	20240809	104500	25182175	1789	1789	1789	1789	0
534	20240809	104400	25182175	1789	1789	1789	1789	0
535	20240809	104300	25182175	1789	1789	1789	1789	0
536	20240809	104200	25182175	1789	1789	1789	1789	0
537	20240809	104100	25182175	1789	1789	1789	1789	0
538	20240809	104000	25182175	1789	1789	1789	1789	0
539	20240809	103900	25182175	1789	1789	1789	1789	0
540	20240809	103800	25182175	1789	1789	1789	1789	120
541	20240809	103700	24967495	1789	1788	1789	1788	226
542	20240809	103600	24563406	1788	1786	1788	1786	1318
543	20240809	103500	22208834	1786	1786	1786	1786	0
544	20240809	103400	22208834	1786	1786	1786	1786	0
545	20240809	103300	22208834	1786	1786	1786	1786	0
546	20240809	103200	22208834	1786	1786	1786	1786	0
547	20240809	103100	22208834	1786	1786	1786	1786	0
548	20240809	103000	22208834	1786	1786	1786	1786	0
549	20240809	102900	22208834	1786	1786	1786	1786	0
550	20240809	102800	22208834	1786	1786	1786	1786	0
551	20240809	102700	22208834	1786	1786	1786	1786	0
552	20240809	102600	22208834	1786	1786	1786	1786	0
553	20240809	102500	22208834	1786	1786	1786	1786	0
554	20240809	102400	22208834	1786	1786	1786	1786	0
555	20240809	102300	22208834	1786	1786	1786	1786	0
556	20240809	102200	22208834	1786	1786	1786	1786	0
557	20240809	102100	22208834	1786	1786	1786	1786	0
558	20240809	102000	22208834	1786	1786	1786	1786	0
559	20240809	101900	22208834	1786	1786	1786	1786	0
560	20240809	101800	22208834	1786	1786	1786	1786	0
561	20240809	101700	22208834	1786	1786	1786	1786	0
562	20240809	101600	22208834	1786	1786	1786	1786	0
563	20240809	101500	22208834	1786	1786	1786	1786	0
564	20240809	101400	22208834	1786	1786	1786	1786	0
565	20240809	101300	22208834	1786	1786	1786	1786	0
566	20240809	101200	22208834	1786	1786	1786	1786	0
567	20240809	101100	22208834	1786	1786	1786	1786	98
568	20240809	101000	22033806	1787	1787	1787	1787	0
569	20240809	100900	22033806	1787	1786	1787	1786	5
570	20240809	100800	22024875	1787	1787	1787	1787	101
571	20240809	100700	21844388	1787	1787	1787	1787	0
572	20240809	100600	21844388	1787	1787	1787	1787	0
573	20240809	100500	21844388	1787	1787	1787	1787	0
574	20240809	100400	21844388	1787	1787	1787	1787	0
575	20240809	100300	21844388	1787	1786	1787	1786	8
576	20240809	100200	21830099	1787	1787	1787	1787	32
577	20240809	100100	21772915	1787	1787	1787	1787	75
578	20240809	100000	21638890	1786	1786	1786	1786	63
579	20240809	095900	21526372	1785	1783	1785	1783	1269
580	20240809	095800	19263354	1783	1783	1783	1783	53
581	20240809	095700	19168855	1783	1783	1783	1783	1
582	20240809	095600	19167072	1783	1783	1783	1783	0
583	20240809	095500	19167072	1783	1783	1783	1783	0
584	20240809	095400	19167072	1783	1782	1783	1782	47
585	20240809	095300	19083308	1783	1783	1783	1783	0
586	20240809	095200	19083308	1783	1783	1783	1783	7
587	20240809	095100	19070827	1783	1782	1783	1779	6628
588	20240809	095000	7259757	1782	1782	1782	1782	0
589	20240809	094900	7259757	1782	1782	1782	1782	200
590	20240809	094800	6903357	1782	1782	1782	1782	0
591	20240809	094700	6903357	1782	1782	1782	1782	0
592	20240809	094600	6903357	1782	1782	1782	1782	200
593	20240809	094500	6546957	1782	1782	1782	1782	0
594	20240809	094400	6546957	1782	1782	1782	1782	0
595	20240809	094300	6546957	1782	1782	1782	1782	2
596	20240809	094200	6543393	1782	1782	1782	1782	0
597	20240809	094100	6543393	1782	1782	1782	1782	1
598	20240809	094000	6541611	1779	1782	1782	1779	111
599	20240809	093900	6344109	1780	1780	1780	1780	2
600	20240809	093800	6340549	1782	1782	1782	1782	4
601	20240809	093700	6333421	1782	1782	1782	1782	0
602	20240809	093600	6333421	1782	1782	1782	1782	10
603	20240809	093500	6315601	1782	1782	1782	1782	0
604	20240809	093400	6315601	1782	1782	1782	1782	19
605	20240809	093300	6281743	1782	1782	1782	1782	0
606	20240809	093200	6281743	1782	1782	1782	1782	0
607	20240809	093100	6281743	1782	1782	1782	1782	0
608	20240809	093000	6281743	1782	1782	1782	1782	0
609	20240809	092900	6281743	1782	1782	1782	1782	0
610	20240809	092800	6281743	1782	1782	1782	1782	0
611	20240809	092700	6281743	1782	1782	1782	1782	5
612	20240809	092600	6272833	1782	1782	1782	1782	0
613	20240809	092500	6272833	1782	1782	1782	1782	0
614	20240809	092400	6272833	1782	1782	1782	1782	0
615	20240809	092300	6272833	1782	1782	1782	1782	5
616	20240809	092200	6263923	1783	1783	1783	1783	0
617	20240809	092100	6263923	1783	1783	1783	1783	0
618	20240809	092000	6263923	1783	1783	1783	1783	0
619	20240809	091900	6263923	1783	1783	1783	1783	2
620	20240809	091800	6260357	1784	1784	1784	1784	0
621	20240809	091700	6260357	1784	1784	1784	1784	0
622	20240809	091600	6260357	1784	1784	1784	1784	0
623	20240809	091500	6260357	1784	1784	1784	1784	0
624	20240809	091400	6260357	1784	1784	1784	1784	0
625	20240809	091300	6260357	1784	1784	1784	1784	0
626	20240809	091200	6260357	1784	1784	1784	1784	4
627	20240809	091100	6253221	1784	1784	1784	1784	0
628	20240809	091000	6253221	1784	1784	1784	1784	1
629	20240809	090900	6251437	1783	1783	1783	1783	0
630	20240809	090800	6251437	1783	1783	1783	1783	0
631	20240809	090700	6251437	1783	1783	1783	1783	550
632	20240809	090600	5270787	1784	1784	1784	1784	0
633	20240809	090500	5270787	1784	1784	1784	1784	0
634	20240809	090400	5270787	1784	1784	1784	1784	0
635	20240809	090300	5270787	1784	1784	1784	1784	3
636	20240809	090200	5265435	1775	1775	1775	1775	0
637	20240809	090100	5265435	1775	1775	1775	1775	0
638	20240809	090000	5265435	1775	1770	1775	1770	2967