KissMeData/241820/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	204800	32697371215	1905	1905	1905	1905	1701
3	20240808	204700	32697371215	1905	1905	1905	1905	0
4	20240808	204600	32697371215	1905	1905	1905	1905	0
5	20240808	204500	32697371215	1905	1905	1905	1905	0
6	20240808	204400	32697371215	1905	1905	1905	1905	0
7	20240808	204300	32697371215	1905	1905	1905	1905	0
8	20240808	204200	32697371215	1905	1905	1905	1905	0
9	20240808	204100	32697371215	1905	1905	1905	1905	0
10	20240808	204000	32697371215	1905	1905	1905	1905	0
11	20240808	203900	32697371215	1905	1905	1905	1905	0
12	20240808	203800	32697371215	1905	1905	1905	1905	0
13	20240808	203700	32697371215	1905	1905	1905	1905	0
14	20240808	203600	32697371215	1905	1905	1905	1905	0
15	20240808	203500	32697371215	1905	1905	1905	1905	0
16	20240808	203400	32697371215	1905	1905	1905	1905	0
17	20240808	203300	32697371215	1905	1905	1905	1905	0
18	20240808	203200	32697371215	1905	1905	1905	1905	0
19	20240808	203100	32697371215	1905	1905	1905	1905	0
20	20240808	203000	32697371215	1905	1905	1905	1905	0
21	20240808	202900	32697371215	1905	1905	1905	1905	0
22	20240808	202800	32697371215	1905	1905	1905	1905	0
23	20240808	202700	32697371215	1905	1905	1905	1905	0
24	20240808	202600	32697371215	1905	1905	1905	1905	0
25	20240808	202500	32697371215	1905	1905	1905	1905	0
26	20240808	202400	32697371215	1905	1905	1905	1905	0
27	20240808	202300	32697371215	1905	1905	1905	1905	0
28	20240808	202200	32697371215	1905	1905	1905	1905	0
29	20240808	202100	32697371215	1905	1905	1905	1905	0
30	20240808	202000	32697371215	1905	1905	1905	1905	0
31	20240808	201900	32697371215	1905	1905	1905	1905	0
32	20240808	201800	32697371215	1905	1905	1905	1905	1701
33	20240808	201700	32697371215	1905	1905	1905	1905	0
34	20240808	201600	32697371215	1905	1905	1905	1905	0
35	20240808	201500	32697371215	1905	1905	1905	1905	0
36	20240808	201400	32697371215	1905	1905	1905	1905	0
37	20240808	201300	32697371215	1905	1905	1905	1905	0
38	20240808	201200	32697371215	1905	1905	1905	1905	0
39	20240808	201100	32697371215	1905	1905	1905	1905	0
40	20240808	201000	32697371215	1905	1905	1905	1905	0
41	20240808	200900	32697371215	1905	1905	1905	1905	0
42	20240808	200800	32697371215	1905	1905	1905	1905	0
43	20240808	200700	32697371215	1905	1905	1905	1905	0
44	20240808	200600	32697371215	1905	1905	1905	1905	0
45	20240808	200500	32697371215	1905	1905	1905	1905	0
46	20240808	200400	32697371215	1905	1905	1905	1905	0
47	20240808	200300	32697371215	1905	1905	1905	1905	0
48	20240808	200200	32697371215	1905	1905	1905	1905	0
49	20240808	200100	32697371215	1905	1905	1905	1905	0
50	20240808	200000	32697371215	1905	1905	1905	1905	0
51	20240808	195900	32697371215	1905	1905	1905	1905	0
52	20240808	195800	32697371215	1905	1905	1905	1905	0
53	20240808	195700	32697371215	1905	1905	1905	1905	0
54	20240808	195600	32697371215	1905	1905	1905	1905	0
55	20240808	195500	32697371215	1905	1905	1905	1905	0
56	20240808	195400	32697371215	1905	1905	1905	1905	0
57	20240808	195300	32697371215	1905	1905	1905	1905	0
58	20240808	195200	32697371215	1905	1905	1905	1905	0
59	20240808	195100	32697371215	1905	1905	1905	1905	0
60	20240808	195000	32697371215	1905	1905	1905	1905	0
61	20240808	194900	32697371215	1905	1905	1905	1905	0
62	20240808	194800	32697371215	1905	1905	1905	1905	1701
63	20240808	194700	32697371215	1905	1905	1905	1905	0
64	20240808	194600	32697371215	1905	1905	1905	1905	0
65	20240808	194500	32697371215	1905	1905	1905	1905	0
66	20240808	194400	32697371215	1905	1905	1905	1905	0
67	20240808	194300	32697371215	1905	1905	1905	1905	0
68	20240808	194200	32697371215	1905	1905	1905	1905	0
69	20240808	194100	32697371215	1905	1905	1905	1905	0
70	20240808	194000	32697371215	1905	1905	1905	1905	0
71	20240808	193900	32697371215	1905	1905	1905	1905	0
72	20240808	193800	32697371215	1905	1905	1905	1905	0
73	20240808	193700	32697371215	1905	1905	1905	1905	0
74	20240808	193600	32697371215	1905	1905	1905	1905	0
75	20240808	193500	32697371215	1905	1905	1905	1905	0
76	20240808	193400	32697371215	1905	1905	1905	1905	0
77	20240808	193300	32697371215	1905	1905	1905	1905	0
78	20240808	193200	32697371215	1905	1905	1905	1905	0
79	20240808	193100	32697371215	1905	1905	1905	1905	0
80	20240808	193000	32697371215	1905	1905	1905	1905	0
81	20240808	192900	32697371215	1905	1905	1905	1905	0
82	20240808	192800	32697371215	1905	1905	1905	1905	0
83	20240808	192700	32697371215	1905	1905	1905	1905	0
84	20240808	192600	32697371215	1905	1905	1905	1905	0
85	20240808	192500	32697371215	1905	1905	1905	1905	0
86	20240808	192400	32697371215	1905	1905	1905	1905	0
87	20240808	192300	32697371215	1905	1905	1905	1905	0
88	20240808	192200	32697371215	1905	1905	1905	1905	0
89	20240808	192100	32697371215	1905	1905	1905	1905	0
90	20240808	192000	32697371215	1905	1905	1905	1905	0
91	20240808	191900	32697371215	1905	1905	1905	1905	0
92	20240808	191800	32697371215	1905	1905	1905	1905	1701
93	20240808	191700	32697371215	1905	1905	1905	1905	0
94	20240808	191600	32697371215	1905	1905	1905	1905	0
95	20240808	191500	32697371215	1905	1905	1905	1905	0
96	20240808	191400	32697371215	1905	1905	1905	1905	0
97	20240808	191300	32697371215	1905	1905	1905	1905	0
98	20240808	191200	32697371215	1905	1905	1905	1905	0
99	20240808	191100	32697371215	1905	1905	1905	1905	0
100	20240808	191000	32697371215	1905	1905	1905	1905	0
101	20240808	190900	32697371215	1905	1905	1905	1905	0
102	20240808	190800	32697371215	1905	1905	1905	1905	0
103	20240808	190700	32697371215	1905	1905	1905	1905	0
104	20240808	190600	32697371215	1905	1905	1905	1905	0
105	20240808	190500	32697371215	1905	1905	1905	1905	0
106	20240808	190400	32697371215	1905	1905	1905	1905	0
107	20240808	190300	32697371215	1905	1905	1905	1905	0
108	20240808	190200	32697371215	1905	1905	1905	1905	0
109	20240808	190100	32697371215	1905	1905	1905	1905	0
110	20240808	190000	32697371215	1905	1905	1905	1905	0
111	20240808	185900	32697371215	1905	1905	1905	1905	0
112	20240808	185800	32697371215	1905	1905	1905	1905	0
113	20240808	185700	32697371215	1905	1905	1905	1905	0
114	20240808	185600	32697371215	1905	1905	1905	1905	0
115	20240808	185500	32697371215	1905	1905	1905	1905	0
116	20240808	185400	32697371215	1905	1905	1905	1905	0
117	20240808	185300	32697371215	1905	1905	1905	1905	0
118	20240808	185200	32697371215	1905	1905	1905	1905	0
119	20240808	185100	32697371215	1905	1905	1905	1905	0
120	20240808	185000	32697371215	1905	1905	1905	1905	0
121	20240808	184900	32697371215	1905	1905	1905	1905	0
122	20240808	184800	32697371215	1905	1905	1905	1905	1701
123	20240808	184700	32697371215	1905	1905	1905	1905	0
124	20240808	184600	32697371215	1905	1905	1905	1905	0
125	20240808	184500	32697371215	1905	1905	1905	1905	0
126	20240808	184400	32697371215	1905	1905	1905	1905	0
127	20240808	184300	32697371215	1905	1905	1905	1905	0
128	20240808	184200	32697371215	1905	1905	1905	1905	0
129	20240808	184100	32697371215	1905	1905	1905	1905	0
130	20240808	184000	32697371215	1905	1905	1905	1905	0
131	20240808	183900	32697371215	1905	1905	1905	1905	0
132	20240808	183800	32697371215	1905	1905	1905	1905	0
133	20240808	183700	32697371215	1905	1905	1905	1905	0
134	20240808	183600	32697371215	1905	1905	1905	1905	0
135	20240808	183500	32697371215	1905	1905	1905	1905	0
136	20240808	183400	32697371215	1905	1905	1905	1905	0
137	20240808	183300	32697371215	1905	1905	1905	1905	0
138	20240808	183200	32697371215	1905	1905	1905	1905	0
139	20240808	183100	32697371215	1905	1905	1905	1905	0
140	20240808	183000	32697371215	1905	1905	1905	1905	0
141	20240808	182900	32697371215	1905	1905	1905	1905	0
142	20240808	182800	32697371215	1905	1905	1905	1905	0
143	20240808	182700	32697371215	1905	1905	1905	1905	0
144	20240808	182600	32697371215	1905	1905	1905	1905	0
145	20240808	182500	32697371215	1905	1905	1905	1905	0
146	20240808	182400	32697371215	1905	1905	1905	1905	0
147	20240808	182300	32697371215	1905	1905	1905	1905	0
148	20240808	182200	32697371215	1905	1905	1905	1905	0
149	20240808	182100	32697371215	1905	1905	1905	1905	0
150	20240808	182000	32697371215	1905	1905	1905	1905	0
151	20240808	181900	32697371215	1905	1905	1905	1905	0
152	20240808	181800	32697371215	1905	1905	1905	1905	1701
153	20240808	181700	32697371215	1905	1905	1905	1905	0
154	20240808	181600	32697371215	1905	1905	1905	1905	0
155	20240808	181500	32697371215	1905	1905	1905	1905	0
156	20240808	181400	32697371215	1905	1905	1905	1905	0
157	20240808	181300	32697371215	1905	1905	1905	1905	0
158	20240808	181200	32697371215	1905	1905	1905	1905	0
159	20240808	181100	32697371215	1905	1905	1905	1905	0
160	20240808	181000	32697371215	1905	1905	1905	1905	0
161	20240808	180900	32697371215	1905	1905	1905	1905	0
162	20240808	180800	32697371215	1905	1905	1905	1905	0
163	20240808	180700	32697371215	1905	1905	1905	1905	0
164	20240808	180600	32697371215	1905	1905	1905	1905	0
165	20240808	180500	32697371215	1905	1905	1905	1905	0
166	20240808	180400	32697371215	1905	1905	1905	1905	0
167	20240808	180300	32697371215	1905	1905	1905	1905	0
168	20240808	180200	32697371215	1905	1905	1905	1905	0
169	20240808	180100	32697371215	1905	1905	1905	1905	0
170	20240808	180000	32697371215	1905	1905	1905	1905	0
171	20240808	175900	32697371215	1905	1905	1905	1905	0
172	20240808	175800	32697371215	1905	1905	1905	1905	0
173	20240808	175700	32697371215	1905	1905	1905	1905	0
174	20240808	175600	32697371215	1905	1905	1905	1905	0
175	20240808	175500	32697371215	1905	1905	1905	1905	0
176	20240808	175400	32697371215	1905	1905	1905	1905	0
177	20240808	175300	32697371215	1905	1905	1905	1905	0
178	20240808	175200	32697371215	1905	1905	1905	1905	0
179	20240808	175100	32697371215	1905	1905	1905	1905	0
180	20240808	175000	32697371215	1905	1905	1905	1905	0
181	20240808	174900	32697371215	1905	1905	1905	1905	0
182	20240808	174800	32697371215	1905	1905	1905	1905	1701
183	20240808	174700	32697371215	1905	1905	1905	1905	0
184	20240808	174600	32697371215	1905	1905	1905	1905	0
185	20240808	174500	32697371215	1905	1905	1905	1905	0
186	20240808	174400	32697371215	1905	1905	1905	1905	0
187	20240808	174300	32697371215	1905	1905	1905	1905	0
188	20240808	174200	32697371215	1905	1905	1905	1905	0
189	20240808	174100	32697371215	1905	1905	1905	1905	0
190	20240808	174000	32697371215	1905	1905	1905	1905	0
191	20240808	173900	32697371215	1905	1905	1905	1905	0
192	20240808	173800	32697371215	1905	1905	1905	1905	0
193	20240808	173700	32697371215	1905	1905	1905	1905	0
194	20240808	173600	32697371215	1905	1905	1905	1905	0
195	20240808	173500	32697371215	1905	1905	1905	1905	0
196	20240808	173400	32697371215	1905	1905	1905	1905	0
197	20240808	173300	32697371215	1905	1905	1905	1905	0
198	20240808	173200	32697371215	1905	1905	1905	1905	0
199	20240808	173100	32697371215	1905	1905	1905	1905	0
200	20240808	173000	32697371215	1905	1905	1905	1905	0
201	20240808	172900	32697371215	1905	1905	1905	1905	0
202	20240808	172800	32697371215	1905	1905	1905	1905	0
203	20240808	172700	32697371215	1905	1905	1905	1905	0
204	20240808	172600	32697371215	1905	1905	1905	1905	0
205	20240808	172500	32697371215	1905	1905	1905	1905	0
206	20240808	172400	32697371215	1905	1905	1905	1905	0
207	20240808	172300	32697371215	1905	1905	1905	1905	0
208	20240808	172200	32697371215	1905	1905	1905	1905	0
209	20240808	172100	32697371215	1905	1905	1905	1905	0
210	20240808	172000	32697371215	1905	1905	1905	1905	0
211	20240808	171900	32697371215	1905	1905	1905	1905	0
212	20240808	171800	32697371215	1905	1905	1905	1905	1701
213	20240808	171700	32697371215	1905	1905	1905	1905	0
214	20240808	171600	32697371215	1905	1905	1905	1905	0
215	20240808	171500	32697371215	1905	1905	1905	1905	0
216	20240808	171400	32697371215	1905	1905	1905	1905	0
217	20240808	171300	32697371215	1905	1905	1905	1905	0
218	20240808	171200	32697371215	1905	1905	1905	1905	0
219	20240808	171100	32697371215	1905	1905	1905	1905	0
220	20240808	171000	32697371215	1905	1905	1905	1905	0
221	20240808	170900	32697371215	1905	1905	1905	1905	0
222	20240808	170800	32697371215	1905	1905	1905	1905	0
223	20240808	170700	32697371215	1905	1905	1905	1905	0
224	20240808	170600	32697371215	1905	1905	1905	1905	0
225	20240808	170500	32697371215	1905	1905	1905	1905	0
226	20240808	170400	32697371215	1905	1905	1905	1905	0
227	20240808	170300	32697371215	1905	1905	1905	1905	0
228	20240808	170200	32697371215	1905	1905	1905	1905	0
229	20240808	170100	32697371215	1905	1905	1905	1905	0
230	20240808	170000	32697371215	1905	1905	1905	1905	0
231	20240808	165900	32697371215	1905	1905	1905	1905	0
232	20240808	165800	32697371215	1905	1905	1905	1905	0
233	20240808	165700	32697371215	1905	1905	1905	1905	0
234	20240808	165600	32697371215	1905	1905	1905	1905	0
235	20240808	165500	32697371215	1905	1905	1905	1905	0
236	20240808	165400	32697371215	1905	1905	1905	1905	0
237	20240808	165300	32697371215	1905	1905	1905	1905	0
238	20240808	165200	32697371215	1905	1905	1905	1905	0
239	20240808	165100	32697371215	1905	1905	1905	1905	0
240	20240808	165000	32697371215	1905	1905	1905	1905	0
241	20240808	164900	32697371215	1905	1905	1905	1905	0
242	20240808	164800	32697371215	1905	1905	1905	1905	1701
243	20240808	164700	32697371215	1905	1905	1905	1905	0
244	20240808	164600	32697371215	1905	1905	1905	1905	0
245	20240808	164500	32697371215	1905	1905	1905	1905	0
246	20240808	164400	32697371215	1905	1905	1905	1905	0
247	20240808	164300	32697371215	1905	1905	1905	1905	0
248	20240808	164200	32697371215	1905	1905	1905	1905	0
249	20240808	164100	32697371215	1905	1905	1905	1905	0
250	20240808	164000	32697371215	1905	1905	1905	1905	0
251	20240808	163900	32697371215	1905	1905	1905	1905	0
252	20240808	163800	32697371215	1905	1905	1905	1905	0
253	20240808	163700	32697371215	1905	1905	1905	1905	0
254	20240808	163600	32697371215	1905	1905	1905	1905	0
255	20240808	163500	32697371215	1905	1905	1905	1905	0
256	20240808	163400	32697371215	1905	1905	1905	1905	0
257	20240808	163300	32697371215	1905	1905	1905	1905	0
258	20240808	163200	32697371215	1905	1905	1905	1905	0
259	20240808	163100	32697371215	1905	1905	1905	1905	0
260	20240808	163000	32697371215	1905	1905	1905	1905	0
261	20240808	162900	32697371215	1905	1905	1905	1905	0
262	20240808	162800	32697371215	1905	1905	1905	1905	0
263	20240808	162700	32697371215	1905	1905	1905	1905	0
264	20240808	162600	32697371215	1905	1905	1905	1905	0
265	20240808	162500	32697371215	1905	1905	1905	1905	0
266	20240808	162400	32697371215	1905	1905	1905	1905	0
267	20240808	162300	32697371215	1905	1905	1905	1905	0
268	20240808	162200	32697371215	1905	1905	1905	1905	0
269	20240808	162100	32697371215	1905	1905	1905	1905	0
270	20240808	162000	32697371215	1905	1905	1905	1905	0
271	20240808	161900	32697371215	1905	1905	1905	1905	0
272	20240808	161800	32697371215	1905	1905	1905	1905	1701
273	20240808	161700	32697371215	1905	1905	1905	1905	0
274	20240808	161600	32697371215	1905	1905	1905	1905	0
275	20240808	161500	32697371215	1905	1905	1905	1905	0
276	20240808	161400	32697371215	1905	1905	1905	1905	0
277	20240808	161300	32697371215	1905	1905	1905	1905	0
278	20240808	161200	32697371215	1905	1905	1905	1905	0
279	20240808	161100	32697371215	1905	1905	1905	1905	0
280	20240808	161000	32697371215	1905	1905	1905	1905	0
281	20240808	160900	32697371215	1905	1905	1905	1905	0
282	20240808	160800	32697371215	1905	1905	1905	1905	0
283	20240808	160700	32697371215	1905	1905	1905	1905	0
284	20240808	160600	32697371215	1905	1905	1905	1905	0
285	20240808	160500	32697371215	1905	1905	1905	1905	0
286	20240808	160400	32697371215	1905	1905	1905	1905	0
287	20240808	160300	32697371215	1905	1905	1905	1905	0
288	20240808	160200	32697371215	1905	1905	1905	1905	0
289	20240808	160100	32697371215	1905	1905	1905	1905	0
290	20240808	160000	32697371215	1905	1905	1905	1905	0
291	20240808	155900	32697371215	1905	1905	1905	1905	0
292	20240808	155800	32697371215	1905	1905	1905	1905	0
293	20240808	155700	32697371215	1905	1905	1905	1905	0
294	20240808	155600	32697371215	1905	1905	1905	1905	0
295	20240808	155500	32697371215	1905	1905	1905	1905	0
296	20240808	155400	32697371215	1905	1905	1905	1905	0
297	20240808	155300	32697371215	1905	1905	1905	1905	0
298	20240808	155200	32697371215	1905	1905	1905	1905	0
299	20240808	155100	32697371215	1905	1905	1905	1905	0
300	20240808	155000	32697371215	1905	1905	1905	1905	0
301	20240808	154900	32697371215	1905	1905	1905	1905	0
302	20240808	154800	32697371215	1905	1905	1905	1905	1701
303	20240808	154700	32697371215	1905	1905	1905	1905	0
304	20240808	154600	32697371215	1905	1905	1905	1905	0
305	20240808	154500	32697371215	1905	1905	1905	1905	0
306	20240808	154400	32697371215	1905	1905	1905	1905	0
307	20240808	154300	32697371215	1905	1905	1905	1905	0
308	20240808	154200	32697371215	1905	1905	1905	1905	0
309	20240808	154100	32697371215	1905	1905	1905	1905	0
310	20240808	154000	32697371215	1905	1905	1905	1905	0
311	20240808	153900	32697371215	1905	1905	1905	1905	0
312	20240808	153800	32697371215	1905	1905	1905	1905	0
313	20240808	153700	32697371215	1905	1905	1905	1905	0
314	20240808	153600	32697371215	1905	1905	1905	1905	0
315	20240808	153500	32697371215	1905	1905	1905	1905	0
316	20240808	153400	32697371215	1905	1905	1905	1905	0
317	20240808	153300	32697371215	1905	1905	1905	1905	0
318	20240808	153200	32697371215	1905	1905	1905	1905	0
319	20240808	153100	32697371215	1905	1905	1905	1905	0
320	20240808	153000	32697371215	1905	1905	1905	1905	1701
321	20240808	152900	32694130810	1905	1905	1905	1905	0
322	20240808	152800	32694130810	1905	1905	1905	1905	0
323	20240808	152700	32694130810	1905	1905	1905	1905	0
324	20240808	152600	32694130810	1905	1905	1905	1905	0
325	20240808	152500	32694130810	1905	1905	1905	1905	0
326	20240808	152400	32694130810	1905	1905	1905	1905	0
327	20240808	152300	32694130810	1905	1905	1905	1905	0
328	20240808	152200	32694130810	1905	1905	1905	1905	0
329	20240808	152100	32694130810	1905	1905	1905	1905	0
330	20240808	152000	32694130810	1905	1905	1905	1905	0
331	20240808	151900	32694130810	1905	1905	1905	1905	6825
332	20240808	151800	32681129185	1905	1905	1905	1905	316
333	20240808	151700	32680527205	1905	1905	1905	1905	307
334	20240808	151600	32679942370	1905	1905	1905	1905	497
335	20240808	151500	32678995585	1905	1905	1905	1905	1219
336	20240808	151400	32676673390	1905	1905	1905	1905	1789
337	20240808	151300	32673265345	1905	1905	1905	1905	7362
338	20240808	151200	32659240735	1905	1905	1905	1905	984
339	20240808	151100	32657366215	1905	1905	1905	1905	2859
340	20240808	151000	32651919820	1905	1900	1905	1900	33668
341	20240808	150900	32587862172	1901	1903	1905	1900	98284
342	20240808	150800	32400744815	1903	1903	1904	1900	24041
343	20240808	150700	32355014744	1904	1903	1905	1900	40932
344	20240808	150600	32277161092	1903	1900	1903	1900	50267
345	20240808	150500	32181623358	1901	1905	1905	1900	76457
346	20240808	150400	32036054113	1905	1905	1905	1905	1061
347	20240808	150300	32034032908	1905	1905	1905	1905	414
348	20240808	150200	32033244238	1905	1905	1905	1905	4080
349	20240808	150100	32025471838	1905	1904	1905	1904	38371
350	20240808	150000	31952383584	1904	1905	1905	1901	117739
351	20240808	145900	31728139505	1905	1905	1905	1905	1209
352	20240808	145800	31725836360	1905	1905	1905	1905	5412
353	20240808	145700	31715526500	1905	1905	1905	1905	3702
354	20240808	145600	31708474190	1905	1903	1905	1900	24358
355	20240808	145500	31662110590	1903	1904	1905	1903	57744
356	20240808	145400	31552160733	1905	1904	1905	1904	61076
357	20240808	145300	31435819982	1904	1905	1905	1904	28868
358	20240808	145200	31380827787	1905	1903	1905	1903	16852
359	20240808	145100	31348728231	1902	1905	1905	1895	72879
360	20240808	145000	31210121028	1905	1905	1905	1903	40312
361	20240808	144900	31133345836	1905	1905	1905	1904	38071
362	20240808	144800	31060838098	1905	1905	1905	1905	9758
363	20240808	144700	31042249108	1905	1905	1905	1905	3770
364	20240808	144600	31035067258	1905	1904	1905	1903	26850
365	20240808	144500	30983926568	1904	1905	1905	1904	6944
366	20240808	144400	30970703689	1904	1905	1905	1903	24214
367	20240808	144300	30924597781	1905	1903	1905	1902	74010
368	20240808	144200	30783663367	1904	1904	1904	1903	14324
369	20240808	144100	30756399165	1903	1905	1905	1902	11872
370	20240808	144000	30733802426	1905	1905	1905	1903	145710
371	20240808	143900	30456230924	1905	1904	1905	1903	25572
372	20240808	143800	30407542262	1905	1905	1905	1904	58092
373	20240808	143700	30296881777	1905	1905	1905	1902	21976
374	20240808	143600	30255035068	1905	1904	1905	1900	75119
375	20240808	143500	30112007990	1904	1905	1905	1902	11906
376	20240808	143400	30089344678	1902	1903	1905	1901	25794
377	20240808	143300	30040238378	1904	1903	1904	1901	16251
378	20240808	143200	30009315370	1902	1900	1904	1900	14753
379	20240808	143100	29981233598	1899	1898	1902	1897	11203
380	20240808	143000	29959948304	1898	1897	1899	1897	12842
381	20240808	142900	29935574698	1898	1900	1900	1896	8756
382	20240808	142800	29918958063	1895	1904	1904	1895	35447
383	20240808	142700	29851558107	1904	1904	1905	1902	39794
384	20240808	142600	29775794765	1904	1903	1905	1903	68023
385	20240808	142500	29646267430	1903	1894	1903	1894	28439
386	20240808	142400	29592245775	1894	1894	1895	1889	13025
387	20240808	142300	29567605553	1894	1892	1895	1889	45837
388	20240808	142200	29480850173	1892	1886	1893	1885	53516
389	20240808	142100	29379731170	1885	1873	1886	1872	39747
390	20240808	142000	29305058897	1873	1874	1874	1867	70799
391	20240808	141900	29172605186	1874	1898	1900	1870	76915
392	20240808	141800	29027440814	1900	1905	1905	1895	157950
393	20240808	141700	28726700887	1905	1905	1905	1905	4524
394	20240808	141600	28718082667	1905	1905	1905	1905	4285
395	20240808	141500	28709919742	1905	1905	1905	1905	152
396	20240808	141400	28709630182	1905	1905	1905	1905	5359
397	20240808	141300	28699421287	1905	1905	1905	1905	775
398	20240808	141200	28697944912	1905	1905	1905	1905	6930
399	20240808	141100	28684743262	1905	1905	1905	1905	28949
400	20240808	141000	28629595417	1905	1903	1905	1902	53637
401	20240808	140900	28527434684	1903	1904	1904	1902	10197
402	20240808	140800	28508028645	1904	1902	1904	1902	12552
403	20240808	140700	28484135665	1902	1900	1903	1900	16526
404	20240808	140600	28452701512	1900	1900	1902	1900	8123
405	20240808	140500	28437256410	1900	1903	1903	1900	7341
406	20240808	140400	28423293644	1903	1898	1904	1898	31762
407	20240808	140300	28362866926	1898	1896	1898	1894	14409
408	20240808	140200	28335552887	1896	1896	1896	1893	7200
409	20240808	140100	28321910201	1896	1894	1896	1889	23418
410	20240808	140000	28277598459	1893	1897	1898	1893	30408
411	20240808	135900	28219958674	1897	1901	1902	1896	26679
412	20240808	135800	28169292893	1901	1905	1905	1897	58517
413	20240808	135700	28057929164	1905	1905	1905	1903	120805
414	20240808	135600	27827806529	1905	1905	1905	1905	7634
415	20240808	135500	27813263759	1905	1905	1905	1905	18446
416	20240808	135400	27778124129	1905	1905	1905	1905	25660
417	20240808	135300	27729241829	1905	1904	1905	1903	110662
418	20240808	135200	27518443131	1904	1903	1904	1903	44083
419	20240808	135100	27434522225	1903	1898	1904	1897	73523
420	20240808	135000	27294760306	1898	1885	1898	1884	43801
421	20240808	134900	27211875615	1889	1875	1889	1875	42034
422	20240808	134800	27132762985	1875	1871	1875	1871	7067
423	20240808	134700	27119533997	1870	1868	1872	1867	13467
424	20240808	134600	27094360479	1868	1871	1873	1866	43528
425	20240808	134500	27013017571	1870	1872	1874	1870	25696
426	20240808	134400	26964922410	1872	1875	1875	1871	15796
427	20240808	134300	26935334470	1875	1876	1876	1873	10504
428	20240808	134200	26915643302	1876	1880	1881	1871	13861
429	20240808	134100	26889628020	1880	1881	1883	1878	33760
430	20240808	134000	26826141363	1880	1877	1881	1877	33756
431	20240808	133900	26762683484	1877	1872	1877	1871	30631
432	20240808	133800	26705289314	1871	1868	1872	1867	23848
433	20240808	133700	26660723224	1868	1869	1869	1863	16659
434	20240808	133600	26629625680	1869	1873	1873	1860	56113
435	20240808	133500	26524939445	1870	1884	1885	1858	163108
436	20240808	133400	26220206513	1885	1888	1891	1883	58180
437	20240808	133300	26110401150	1888	1892	1893	1888	35709
438	20240808	133200	26042895583	1892	1895	1895	1891	24537
439	20240808	133100	25996452983	1895	1899	1899	1894	13499
440	20240808	133000	25970845241	1899	1899	1900	1896	36382
441	20240808	132900	25901769451	1898	1895	1900	1894	21070
442	20240808	132800	25861787172	1895	1892	1895	1892	17018
443	20240808	132700	25829569554	1892	1895	1895	1889	61120
444	20240808	132600	25713976444	1892	1905	1905	1892	268665
445	20240808	132500	25202464540	1905	1905	1905	1905	4992
446	20240808	132400	25192954780	1905	1904	1905	1902	79332
447	20240808	132300	25041859226	1904	1903	1905	1902	57834
448	20240808	132200	24931732199	1902	1901	1905	1901	90635
449	20240808	132100	24759113619	1902	1894	1903	1893	30191
450	20240808	132000	24701756999	1894	1892	1895	1891	19609
451	20240808	131900	24664649918	1892	1898	1898	1892	29408
452	20240808	131800	24608935066	1897	1901	1901	1897	50648
453	20240808	131700	24512765786	1901	1901	1902	1896	27664
454	20240808	131600	24460192814	1901	1903	1905	1898	351291
455	20240808	131500	23791203736	1903	1893	1903	1893	64872
456	20240808	131400	23667987510	1892	1884	1893	1884	27004
457	20240808	131300	23616976026	1884	1884	1884	1881	48295
458	20240808	131200	23526069657	1883	1887	1887	1881	27865
459	20240808	131100	23473576718	1886	1887	1890	1882	55189
460	20240808	131000	23369496749	1887	1890	1890	1884	68461
461	20240808	130900	23240279057	1890	1905	1905	1886	373044
462	20240808	130800	22530505730	1905	1892	1905	1892	157794
463	20240808	130700	22230432079	1892	1887	1893	1885	64107
464	20240808	130600	22109238849	1889	1905	1905	1875	368457
465	20240808	130500	21409278505	1905	1890	1905	1883	586407
466	20240808	130400	20293870450	1890	1877	1890	1875	73207
467	20240808	130300	20155976002	1877	1875	1877	1871	17450
468	20240808	130200	20123260735	1871	1875	1876	1870	34416
469	20240808	130100	20058811305	1876	1869	1876	1867	26233
470	20240808	130000	20009732332	1870	1869	1871	1867	33516
471	20240808	125900	19947071704	1869	1867	1870	1865	29409
472	20240808	125800	19892176859	1867	1860	1867	1860	12622
473	20240808	125700	19868649333	1861	1866	1866	1860	15823
474	20240808	125600	19839174723	1863	1870	1870	1863	13114
475	20240808	125500	19814666494	1870	1856	1870	1852	43445
476	20240808	125400	19733972780	1856	1867	1867	1856	43901
477	20240808	125300	19652232625	1867	1874	1874	1866	28912
478	20240808	125200	19598170075	1870	1879	1879	1869	34104
479	20240808	125100	19534265282	1878	1878	1880	1870	33937
480	20240808	125000	19470566318	1877	1869	1880	1866	56737
481	20240808	124900	19364234007	1870	1872	1873	1862	26197
482	20240808	124800	19315299023	1873	1859	1885	1857	177922
483	20240808	124700	18982389460	1859	1839	1859	1838	161991
484	20240808	124600	18682410090	1839	1840	1842	1837	10230
485	20240808	124500	18663592769	1840	1846	1847	1836	29929
486	20240808	124400	18608505200	1848	1846	1849	1845	23741
487	20240808	124300	18564640309	1848	1849	1850	1845	35566
488	20240808	124200	18498915962	1849	1846	1849	1841	33533
489	20240808	124100	18437034803	1846	1835	1846	1830	88905
490	20240808	124000	18273459466	1835	1830	1838	1828	51786
491	20240808	123900	18178447300	1830	1828	1833	1828	17326
492	20240808	123800	18146734987	1828	1821	1829	1821	10537
493	20240808	123700	18127501294	1821	1823	1827	1821	36061
494	20240808	123600	18061788988	1824	1828	1828	1822	7576
495	20240808	123500	18047968308	1828	1831	1832	1828	5872
496	20240808	123400	18037218957	1830	1827	1831	1821	15720
497	20240808	123300	18008489207	1825	1832	1833	1824	16513
498	20240808	123200	17978287089	1832	1824	1833	1823	59686
499	20240808	123100	17869205337	1825	1820	1825	1817	5224
500	20240808	123000	17859683298	1822	1817	1822	1813	2707
501	20240808	122900	17854759073	1818	1812	1818	1812	5657
502	20240808	122800	17844501661	1812	1812	1821	1809	2922
503	20240808	122700	17839209277	1821	1826	1826	1809	10421
504	20240808	122600	17820251406	1827	1830	1830	1818	8324
505	20240808	122500	17805058353	1830	1809	1830	1809	43491
506	20240808	122400	17725918512	1809	1808	1811	1807	1974
507	20240808	122300	17722348978	1807	1805	1815	1805	11105
508	20240808	122200	17702255801	1806	1808	1808	1806	1942
509	20240808	122100	17698748296	1806	1808	1808	1806	3183
510	20240808	122000	17692994760	1808	1807	1810	1806	4944
511	20240808	121900	17684054951	1806	1808	1808	1805	5332
512	20240808	121800	17674428396	1808	1808	1810	1806	5935
513	20240808	121700	17663700398	1808	1809	1811	1807	6364
514	20240808	121600	17652188442	1809	1809	1810	1805	2394
515	20240808	121500	17647858236	1812	1813	1813	1808	5274
516	20240808	121400	17638311153	1813	1805	1813	1803	4781
517	20240808	121300	17629676358	1805	1805	1815	1804	2270
518	20240808	121200	17625575445	1805	1808	1808	1801	465
519	20240808	121100	17624737222	1803	1799	1804	1798	14727
520	20240808	121000	17598211396	1800	1802	1802	1799	4971
521	20240808	120900	17589264679	1802	1803	1804	1800	26331
522	20240808	120800	17541839525	1803	1810	1810	1802	12374
523	20240808	120700	17519502748	1810	1817	1817	1810	12289
524	20240808	120600	17497206609	1818	1818	1820	1818	6935
525	20240808	120500	17484589900	1819	1821	1821	1818	8068
526	20240808	120400	17469911015	1822	1824	1825	1820	10530
527	20240808	120300	17450714322	1824	1820	1825	1820	9683
528	20240808	120200	17433053359	1825	1821	1826	1819	7845
529	20240808	120100	17418762041	1826	1825	1827	1819	30761
530	20240808	120000	17362598488	1825	1817	1828	1817	27383
531	20240808	115900	17312643838	1817	1819	1819	1815	2693
532	20240808	115800	17307752795	1819	1817	1819	1815	5444
533	20240808	115700	17297871337	1815	1817	1817	1814	21522
534	20240808	115600	17258812931	1817	1821	1821	1815	8247
535	20240808	115500	17243815516	1816	1824	1824	1816	11646
536	20240808	115400	17222606085	1821	1831	1832	1820	21535
537	20240808	115300	17183294309	1832	1827	1833	1826	44943
538	20240808	115200	17101084506	1827	1820	1828	1820	34173
539	20240808	115100	17038746035	1820	1803	1820	1803	51350
540	20240808	115000	16945795838	1803	1803	1804	1802	8343
541	20240808	114900	16930754195	1802	1803	1803	1802	5048
542	20240808	114800	16921653434	1803	1803	1803	1801	4300
543	20240808	114700	16913903309	1802	1801	1802	1800	2588
544	20240808	114600	16909242423	1802	1799	1804	1798	4388
545	20240808	114500	16901334301	1799	1801	1803	1799	13450
546	20240808	114400	16877118171	1801	1801	1802	1800	2558
547	20240808	114300	16872511200	1800	1800	1801	1799	5103
548	20240808	114200	16863326572	1800	1795	1800	1795	691
549	20240808	114100	16862083761	1800	1798	1800	1795	5470
550	20240808	114000	16852257587	1798	1806	1806	1797	5596
551	20240808	113900	16842177896	1805	1805	1806	1803	5315
552	20240808	113800	16832583895	1805	1799	1805	1799	8166
553	20240808	113700	16817872764	1799	1797	1800	1795	3006
554	20240808	113600	16812467537	1797	1801	1802	1789	6416
555	20240808	113500	16800966924	1803	1790	1805	1787	10472
556	20240808	113400	16782145625	1789	1790	1790	1785	2716
557	20240808	113300	16777289584	1790	1793	1793	1786	7771
558	20240808	113200	16763377880	1793	1802	1803	1793	18536
559	20240808	113100	16730071509	1802	1793	1802	1793	10553
560	20240808	113000	16711096089	1792	1794	1794	1791	8406
561	20240808	112900	16696032526	1794	1787	1794	1785	8089
562	20240808	112800	16681561375	1787	1785	1792	1782	21677
563	20240808	112700	16642876209	1786	1784	1788	1784	2354
564	20240808	112600	16638669475	1784	1783	1788	1783	3650
565	20240808	112500	16632156792	1782	1783	1789	1782	16939
566	20240808	112400	16601949498	1782	1784	1784	1782	6274
567	20240808	112300	16590763961	1785	1784	1790	1783	4750
568	20240808	112200	16582271648	1789	1788	1790	1783	5078
569	20240808	112100	16573193875	1788	1788	1790	1782	14448
570	20240808	112000	16547383568	1788	1790	1791	1788	2626
571	20240808	111900	16542684670	1791	1788	1791	1788	3378
572	20240808	111800	16536638185	1789	1785	1789	1784	3002
573	20240808	111700	16531273016	1785	1785	1788	1784	4399
574	20240808	111600	16523420718	1785	1792	1792	1784	12840
575	20240808	111500	16500498393	1792	1787	1792	1787	974
576	20240808	111400	16498755640	1790	1783	1790	1783	7020
577	20240808	111300	16486235389	1783	1793	1794	1783	6617
578	20240808	111200	16474407249	1793	1789	1793	1789	4662
579	20240808	111100	16466065728	1789	1792	1792	1789	5886
580	20240808	111000	16455527968	1792	1793	1795	1786	4853
581	20240808	110900	16446830108	1793	1784	1793	1782	10212
582	20240808	110800	16428586077	1784	1784	1785	1783	4771
583	20240808	110700	16420075361	1785	1782	1785	1782	8634
584	20240808	110600	16404686252	1783	1785	1785	1781	9227
585	20240808	110500	16388240630	1783	1785	1789	1782	8438
586	20240808	110400	16373196733	1785	1789	1789	1781	14573
587	20240808	110300	16347212704	1789	1790	1791	1781	10957
588	20240808	110200	16327666619	1785	1792	1792	1785	3588
589	20240808	110100	16321249352	1792	1791	1796	1789	10946
590	20240808	110000	16301628708	1791	1782	1792	1782	18255
591	20240808	105900	16269040896	1783	1786	1786	1782	12638
592	20240808	105800	16246501218	1786	1793	1794	1786	6199
593	20240808	105700	16235407549	1793	1796	1798	1793	5527
594	20240808	105600	16225481210	1796	1797	1797	1795	2221
595	20240808	105500	16221492171	1797	1791	1798	1790	2262
596	20240808	105400	16217433446	1791	1790	1792	1789	3346
597	20240808	105300	16211444135	1792	1797	1797	1792	8321
598	20240808	105200	16196521624	1798	1797	1800	1794	10928
599	20240808	105100	16176883838	1800	1804	1804	1797	12267
600	20240808	105000	16154813792	1804	1799	1804	1799	8999
601	20240808	104900	16138614018	1800	1797	1800	1797	12606
602	20240808	104800	16115947382	1797	1792	1800	1792	5269
603	20240808	104700	16106491995	1800	1784	1808	1783	20612
604	20240808	104600	16069543947	1784	1785	1785	1781	9041
605	20240808	104500	16053430642	1781	1787	1787	1780	31782
606	20240808	104400	15996793870	1785	1794	1802	1785	25132
607	20240808	104300	15951817628	1794	1804	1808	1793	32565
608	20240808	104200	15893194588	1804	1809	1810	1803	7289
609	20240808	104100	15880024554	1809	1814	1814	1809	16215
610	20240808	104000	15850644187	1814	1814	1814	1812	15970
611	20240808	103900	15821700034	1814	1815	1815	1812	8981
612	20240808	103800	15805408936	1815	1810	1815	1808	30608
613	20240808	103700	15749964856	1813	1811	1815	1809	12914
614	20240808	103600	15726572038	1811	1809	1813	1809	9479
615	20240808	103500	15709406865	1811	1812	1813	1808	11555
616	20240808	103400	15688473237	1812	1809	1813	1808	17311
617	20240808	103300	15657155112	1809	1808	1809	1805	8660
618	20240808	103200	15641500054	1808	1797	1808	1793	26363
619	20240808	103100	15594002141	1796	1799	1801	1789	44731
620	20240808	103000	15513816250	1799	1810	1812	1798	47074
621	20240808	102900	15428953764	1810	1819	1820	1810	24337
622	20240808	102800	15384800422	1819	1824	1824	1817	47205
623	20240808	102700	15298879229	1824	1827	1828	1824	14889
624	20240808	102600	15271693424	1827	1833	1835	1826	38404
625	20240808	102500	15201330600	1834	1831	1836	1829	22630
626	20240808	102400	15159850832	1831	1827	1840	1826	155710
627	20240808	102300	14874411478	1826	1819	1827	1817	20977
628	20240808	102200	14836167581	1817	1816	1820	1815	8614
629	20240808	102100	14820501055	1815	1810	1815	1810	4166
630	20240808	102000	14812949101	1812	1813	1815	1809	14718
631	20240808	101900	14786283378	1815	1820	1822	1813	20619
632	20240808	101800	14748854181	1818	1822	1824	1818	17542
633	20240808	101700	14716894543	1818	1809	1824	1808	21837
634	20240808	101600	14677348696	1810	1812	1813	1810	6111
635	20240808	101500	14666281738	1812	1812	1813	1810	8467
636	20240808	101400	14650944447	1811	1820	1824	1811	23367
637	20240808	101300	14608486717	1820	1824	1828	1820	38890
638	20240808	101200	14537500351	1825	1820	1825	1820	42191
639	20240808	101100	14460545294	1820	1815	1821	1813	37742
640	20240808	101000	14391914909	1810	1809	1817	1800	26106
641	20240808	100900	14344642800	1808	1797	1810	1797	16320
642	20240808	100800	14315213763	1797	1790	1800	1790	15520
643	20240808	100700	14287319547	1791	1807	1807	1790	42972
644	20240808	100600	14210112211	1807	1821	1821	1806	30048
645	20240808	100500	14155640569	1820	1822	1825	1819	27036
646	20240808	100400	14106357156	1822	1825	1826	1821	34773
647	20240808	100300	14042953156	1826	1827	1829	1819	73143
648	20240808	100200	13909350214	1827	1806	1829	1806	94740
649	20240808	100100	13736843139	1807	1799	1808	1798	33877
650	20240808	100000	13675816544	1801	1798	1804	1793	35473
651	20240808	095900	13611976884	1798	1780	1800	1778	46985
652	20240808	095800	13527981441	1780	1778	1780	1777	15150
653	20240808	095700	13501041483	1779	1781	1782	1778	43951
654	20240808	095600	13422819368	1781	1784	1784	1781	21360
655	20240808	095500	13384743127	1784	1786	1786	1783	28600
656	20240808	095400	13333703514	1786	1790	1790	1785	45399
657	20240808	095300	13252577117	1791	1792	1794	1788	26407
658	20240808	095200	13205285952	1792	1790	1796	1790	19784
659	20240808	095100	13169845503	1793	1790	1799	1788	26608
660	20240808	095000	13122152266	1791	1797	1800	1790	18590
661	20240808	094900	13088846863	1797	1796	1797	1790	29759
662	20240808	094800	13035474360	1795	1804	1806	1795	52056
663	20240808	094700	12941906108	1801	1797	1811	1793	45771
664	20240808	094600	12859581133	1797	1799	1814	1796	42125
665	20240808	094500	12783563804	1798	1784	1798	1783	31531
666	20240808	094400	12727107846	1783	1799	1801	1783	39779
667	20240808	094300	12655831400	1796	1790	1799	1780	80216
668	20240808	094200	12512613265	1790	1809	1810	1789	93313
669	20240808	094100	12344616244	1809	1810	1815	1804	50184
670	20240808	094000	12253864940	1810	1822	1823	1810	74057
671	20240808	093900	12119264840	1822	1820	1825	1820	38248
672	20240808	093800	12049525159	1820	1823	1823	1817	95981
673	20240808	093700	11874853276	1823	1833	1833	1822	82305
674	20240808	093600	11724443142	1833	1828	1847	1827	121412
675	20240808	093500	11501691817	1827	1823	1829	1823	62202
676	20240808	093400	11388145159	1827	1851	1854	1813	256425
677	20240808	093300	10916966751	1850	1807	1852	1806	283475
678	20240808	093200	10397021078	1806	1783	1815	1780	115503
679	20240808	093100	10189568114	1780	1774	1787	1773	68836
680	20240808	093000	10066955987	1777	1784	1784	1770	53971
681	20240808	092900	9970958995	1782	1772	1789	1765	100562
682	20240808	092800	9792692866	1771	1790	1791	1769	106401
683	20240808	092700	9603574387	1791	1806	1808	1790	112151
684	20240808	092600	9401965772	1806	1802	1817	1799	84593
685	20240808	092500	9249067502	1800	1803	1804	1791	146120
686	20240808	092400	8986206182	1804	1830	1832	1803	131222
687	20240808	092300	8747508013	1830	1828	1839	1820	89739
688	20240808	092200	8583130834	1828	1813	1832	1806	149949
689	20240808	092100	8310421420	1813	1838	1840	1806	189450
690	20240808	092000	7964473437	1838	1845	1856	1835	272844
691	20240808	091900	7461324587	1842	1839	1850	1830	285986
692	20240808	091800	6935192581	1839	1845	1846	1834	267668
693	20240808	091700	6442236843	1840	1840	1840	1840	0
694	20240808	091600	6442236843	1840	1807	1840	1805	131029
695	20240808	091500	6202987308	1807	1761	1818	1750	346729
696	20240808	091400	5582933726	1761	1735	1765	1731	127314
697	20240808	091300	5359454114	1735	1776	1783	1728	234032
698	20240808	091200	4946622493	1778	1777	1795	1767	463698
699	20240808	091100	4121335676	1777	1751	1790	1706	559651
700	20240808	091000	3141817827	1765	1673	1775	1660	679444
701	20240808	090900	1984626496	1653	1653	1653	1653	0
702	20240808	090800	1984626496	1653	1653	1653	1653	0
703	20240808	090700	1984626496	1653	1588	1653	1586	316965
704	20240808	090600	1466961906	1591	1572	1597	1568	60984
705	20240808	090500	1370642874	1572	1566	1573	1542	76293
706	20240808	090400	1251944036	1567	1563	1579	1559	58195
707	20240808	090300	1160924610	1563	1585	1622	1556	201032
708	20240808	090200	840226818	1585	1569	1586	1563	137336
709	20240808	090100	624302350	1570	1576	1593	1563	124433
710	20240808	090000	428191130	1571	1503	1610	1502	275530