KissMeData/069640/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	194500	23367624	1861	1861	1861	1861	1422
3	20240801	194400	23367624	1861	1861	1861	1861	0
4	20240801	194300	23367624	1861	1861	1861	1861	0
5	20240801	194200	23367624	1861	1861	1861	1861	0
6	20240801	194100	23367624	1861	1861	1861	1861	0
7	20240801	194000	23367624	1861	1861	1861	1861	0
8	20240801	193900	23367624	1861	1861	1861	1861	0
9	20240801	193800	23367624	1861	1861	1861	1861	0
10	20240801	193700	23367624	1861	1861	1861	1861	0
11	20240801	193600	23367624	1861	1861	1861	1861	0
12	20240801	193500	23367624	1861	1861	1861	1861	0
13	20240801	193400	23367624	1861	1861	1861	1861	0
14	20240801	193300	23367624	1861	1861	1861	1861	0
15	20240801	193200	23367624	1861	1861	1861	1861	0
16	20240801	193100	23367624	1861	1861	1861	1861	0
17	20240801	193000	23367624	1861	1861	1861	1861	0
18	20240801	192900	23367624	1861	1861	1861	1861	0
19	20240801	192800	23367624	1861	1861	1861	1861	0
20	20240801	192700	23367624	1861	1861	1861	1861	0
21	20240801	192600	23367624	1861	1861	1861	1861	0
22	20240801	192500	23367624	1861	1861	1861	1861	0
23	20240801	192400	23367624	1861	1861	1861	1861	0
24	20240801	192300	23367624	1861	1861	1861	1861	0
25	20240801	192200	23367624	1861	1861	1861	1861	0
26	20240801	192100	23367624	1861	1861	1861	1861	0
27	20240801	192000	23367624	1861	1861	1861	1861	0
28	20240801	191900	23367624	1861	1861	1861	1861	0
29	20240801	191800	23367624	1861	1861	1861	1861	0
30	20240801	191700	23367624	1861	1861	1861	1861	0
31	20240801	191600	23367624	1861	1861	1861	1861	0
32	20240801	191500	23367624	1861	1861	1861	1861	1422
33	20240801	191400	23367624	1861	1861	1861	1861	0
34	20240801	191300	23367624	1861	1861	1861	1861	0
35	20240801	191200	23367624	1861	1861	1861	1861	0
36	20240801	191100	23367624	1861	1861	1861	1861	0
37	20240801	191000	23367624	1861	1861	1861	1861	0
38	20240801	190900	23367624	1861	1861	1861	1861	0
39	20240801	190800	23367624	1861	1861	1861	1861	0
40	20240801	190700	23367624	1861	1861	1861	1861	0
41	20240801	190600	23367624	1861	1861	1861	1861	0
42	20240801	190500	23367624	1861	1861	1861	1861	0
43	20240801	190400	23367624	1861	1861	1861	1861	0
44	20240801	190300	23367624	1861	1861	1861	1861	0
45	20240801	190200	23367624	1861	1861	1861	1861	0
46	20240801	190100	23367624	1861	1861	1861	1861	0
47	20240801	190000	23367624	1861	1861	1861	1861	0
48	20240801	185900	23367624	1861	1861	1861	1861	0
49	20240801	185800	23367624	1861	1861	1861	1861	0
50	20240801	185700	23367624	1861	1861	1861	1861	0
51	20240801	185600	23367624	1861	1861	1861	1861	0
52	20240801	185500	23367624	1861	1861	1861	1861	0
53	20240801	185400	23367624	1861	1861	1861	1861	0
54	20240801	185300	23367624	1861	1861	1861	1861	0
55	20240801	185200	23367624	1861	1861	1861	1861	0
56	20240801	185100	23367624	1861	1861	1861	1861	0
57	20240801	185000	23367624	1861	1861	1861	1861	0
58	20240801	184900	23367624	1861	1861	1861	1861	0
59	20240801	184800	23367624	1861	1861	1861	1861	0
60	20240801	184700	23367624	1861	1861	1861	1861	0
61	20240801	184600	23367624	1861	1861	1861	1861	0
62	20240801	184500	23367624	1861	1861	1861	1861	1422
63	20240801	184400	23367624	1861	1861	1861	1861	0
64	20240801	184300	23367624	1861	1861	1861	1861	0
65	20240801	184200	23367624	1861	1861	1861	1861	0
66	20240801	184100	23367624	1861	1861	1861	1861	0
67	20240801	184000	23367624	1861	1861	1861	1861	0
68	20240801	183900	23367624	1861	1861	1861	1861	0
69	20240801	183800	23367624	1861	1861	1861	1861	0
70	20240801	183700	23367624	1861	1861	1861	1861	0
71	20240801	183600	23367624	1861	1861	1861	1861	0
72	20240801	183500	23367624	1861	1861	1861	1861	0
73	20240801	183400	23367624	1861	1861	1861	1861	0
74	20240801	183300	23367624	1861	1861	1861	1861	0
75	20240801	183200	23367624	1861	1861	1861	1861	0
76	20240801	183100	23367624	1861	1861	1861	1861	0
77	20240801	183000	23367624	1861	1861	1861	1861	0
78	20240801	182900	23367624	1861	1861	1861	1861	0
79	20240801	182800	23367624	1861	1861	1861	1861	0
80	20240801	182700	23367624	1861	1861	1861	1861	0
81	20240801	182600	23367624	1861	1861	1861	1861	0
82	20240801	182500	23367624	1861	1861	1861	1861	0
83	20240801	182400	23367624	1861	1861	1861	1861	0
84	20240801	182300	23367624	1861	1861	1861	1861	0
85	20240801	182200	23367624	1861	1861	1861	1861	0
86	20240801	182100	23367624	1861	1861	1861	1861	0
87	20240801	182000	23367624	1861	1861	1861	1861	0
88	20240801	181900	23367624	1861	1861	1861	1861	0
89	20240801	181800	23367624	1861	1861	1861	1861	0
90	20240801	181700	23367624	1861	1861	1861	1861	0
91	20240801	181600	23367624	1861	1861	1861	1861	0
92	20240801	181500	23367624	1861	1861	1861	1861	1422
93	20240801	181400	23367624	1861	1861	1861	1861	0
94	20240801	181300	23367624	1861	1861	1861	1861	0
95	20240801	181200	23367624	1861	1861	1861	1861	0
96	20240801	181100	23367624	1861	1861	1861	1861	0
97	20240801	181000	23367624	1861	1861	1861	1861	0
98	20240801	180900	23367624	1861	1861	1861	1861	0
99	20240801	180800	23367624	1861	1861	1861	1861	0
100	20240801	180700	23367624	1861	1861	1861	1861	0
101	20240801	180600	23367624	1861	1861	1861	1861	0
102	20240801	180500	23367624	1861	1861	1861	1861	0
103	20240801	180400	23367624	1861	1861	1861	1861	0
104	20240801	180300	23367624	1861	1861	1861	1861	0
105	20240801	180200	23367624	1861	1861	1861	1861	0
106	20240801	180100	23367624	1861	1861	1861	1861	0
107	20240801	180000	23367624	1861	1861	1861	1861	0
108	20240801	175900	23367624	1861	1861	1861	1861	0
109	20240801	175800	23367624	1861	1861	1861	1861	0
110	20240801	175700	23367624	1861	1861	1861	1861	0
111	20240801	175600	23367624	1861	1861	1861	1861	0
112	20240801	175500	23367624	1861	1861	1861	1861	0
113	20240801	175400	23367624	1861	1861	1861	1861	0
114	20240801	175300	23367624	1861	1861	1861	1861	0
115	20240801	175200	23367624	1861	1861	1861	1861	0
116	20240801	175100	23367624	1861	1861	1861	1861	0
117	20240801	175000	23367624	1861	1861	1861	1861	0
118	20240801	174900	23367624	1861	1861	1861	1861	0
119	20240801	174800	23367624	1861	1861	1861	1861	0
120	20240801	174700	23367624	1861	1861	1861	1861	0
121	20240801	174600	23367624	1861	1861	1861	1861	0
122	20240801	174500	23367624	1861	1861	1861	1861	1422
123	20240801	174400	23367624	1861	1861	1861	1861	0
124	20240801	174300	23367624	1861	1861	1861	1861	0
125	20240801	174200	23367624	1861	1861	1861	1861	0
126	20240801	174100	23367624	1861	1861	1861	1861	0
127	20240801	174000	23367624	1861	1861	1861	1861	0
128	20240801	173900	23367624	1861	1861	1861	1861	0
129	20240801	173800	23367624	1861	1861	1861	1861	0
130	20240801	173700	23367624	1861	1861	1861	1861	0
131	20240801	173600	23367624	1861	1861	1861	1861	0
132	20240801	173500	23367624	1861	1861	1861	1861	0
133	20240801	173400	23367624	1861	1861	1861	1861	0
134	20240801	173300	23367624	1861	1861	1861	1861	0
135	20240801	173200	23367624	1861	1861	1861	1861	0
136	20240801	173100	23367624	1861	1861	1861	1861	0
137	20240801	173000	23367624	1861	1861	1861	1861	0
138	20240801	172900	23367624	1861	1861	1861	1861	0
139	20240801	172800	23367624	1861	1861	1861	1861	0
140	20240801	172700	23367624	1861	1861	1861	1861	0
141	20240801	172600	23367624	1861	1861	1861	1861	0
142	20240801	172500	23367624	1861	1861	1861	1861	0
143	20240801	172400	23367624	1861	1861	1861	1861	0
144	20240801	172300	23367624	1861	1861	1861	1861	0
145	20240801	172200	23367624	1861	1861	1861	1861	0
146	20240801	172100	23367624	1861	1861	1861	1861	0
147	20240801	172000	23367624	1861	1861	1861	1861	0
148	20240801	171900	23367624	1861	1861	1861	1861	0
149	20240801	171800	23367624	1861	1861	1861	1861	0
150	20240801	171700	23367624	1861	1861	1861	1861	0
151	20240801	171600	23367624	1861	1861	1861	1861	0
152	20240801	171500	23367624	1861	1861	1861	1861	1422
153	20240801	171400	23367624	1861	1861	1861	1861	0
154	20240801	171300	23367624	1861	1861	1861	1861	0
155	20240801	171200	23367624	1861	1861	1861	1861	0
156	20240801	171100	23367624	1861	1861	1861	1861	0
157	20240801	171000	23367624	1861	1861	1861	1861	0
158	20240801	170900	23367624	1861	1861	1861	1861	0
159	20240801	170800	23367624	1861	1861	1861	1861	0
160	20240801	170700	23367624	1861	1861	1861	1861	0
161	20240801	170600	23367624	1861	1861	1861	1861	0
162	20240801	170500	23367624	1861	1861	1861	1861	0
163	20240801	170400	23367624	1861	1861	1861	1861	0
164	20240801	170300	23367624	1861	1861	1861	1861	0
165	20240801	170200	23367624	1861	1861	1861	1861	0
166	20240801	170100	23367624	1861	1861	1861	1861	0
167	20240801	170000	23367624	1861	1861	1861	1861	0
168	20240801	165900	23367624	1861	1861	1861	1861	0
169	20240801	165800	23367624	1861	1861	1861	1861	0
170	20240801	165700	23367624	1861	1861	1861	1861	0
171	20240801	165600	23367624	1861	1861	1861	1861	0
172	20240801	165500	23367624	1861	1861	1861	1861	0
173	20240801	165400	23367624	1861	1861	1861	1861	0
174	20240801	165300	23367624	1861	1861	1861	1861	0
175	20240801	165200	23367624	1861	1861	1861	1861	0
176	20240801	165100	23367624	1861	1861	1861	1861	0
177	20240801	165000	23367624	1861	1861	1861	1861	0
178	20240801	164900	23367624	1861	1861	1861	1861	0
179	20240801	164800	23367624	1861	1861	1861	1861	0
180	20240801	164700	23367624	1861	1861	1861	1861	0
181	20240801	164600	23367624	1861	1861	1861	1861	0
182	20240801	164500	23367624	1861	1861	1861	1861	1422
183	20240801	164400	23367624	1861	1861	1861	1861	0
184	20240801	164300	23367624	1861	1861	1861	1861	0
185	20240801	164200	23367624	1861	1861	1861	1861	0
186	20240801	164100	23367624	1861	1861	1861	1861	0
187	20240801	164000	23367624	1861	1861	1861	1861	0
188	20240801	163900	23367624	1861	1861	1861	1861	0
189	20240801	163800	23367624	1861	1861	1861	1861	0
190	20240801	163700	23367624	1861	1861	1861	1861	0
191	20240801	163600	23367624	1861	1861	1861	1861	0
192	20240801	163500	23367624	1861	1861	1861	1861	0
193	20240801	163400	23367624	1861	1861	1861	1861	0
194	20240801	163300	23367624	1861	1861	1861	1861	0
195	20240801	163200	23367624	1861	1861	1861	1861	0
196	20240801	163100	23367624	1861	1861	1861	1861	0
197	20240801	163000	23367624	1861	1861	1861	1861	0
198	20240801	162900	23367624	1861	1861	1861	1861	0
199	20240801	162800	23367624	1861	1861	1861	1861	0
200	20240801	162700	23367624	1861	1861	1861	1861	0
201	20240801	162600	23367624	1861	1861	1861	1861	0
202	20240801	162500	23367624	1861	1861	1861	1861	0
203	20240801	162400	23367624	1861	1861	1861	1861	0
204	20240801	162300	23367624	1861	1861	1861	1861	0
205	20240801	162200	23367624	1861	1861	1861	1861	0
206	20240801	162100	23367624	1861	1861	1861	1861	0
207	20240801	162000	23367624	1861	1861	1861	1861	0
208	20240801	161900	23367624	1861	1861	1861	1861	0
209	20240801	161800	23367624	1861	1861	1861	1861	0
210	20240801	161700	23367624	1861	1861	1861	1861	0
211	20240801	161600	23367624	1861	1861	1861	1861	0
212	20240801	161500	23367624	1861	1861	1861	1861	1422
213	20240801	161400	23367624	1861	1861	1861	1861	0
214	20240801	161300	23367624	1861	1861	1861	1861	0
215	20240801	161200	23367624	1861	1861	1861	1861	0
216	20240801	161100	23367624	1861	1861	1861	1861	0
217	20240801	161000	23367624	1861	1861	1861	1861	0
218	20240801	160900	23367624	1861	1861	1861	1861	0
219	20240801	160800	23367624	1861	1861	1861	1861	0
220	20240801	160700	23367624	1861	1861	1861	1861	0
221	20240801	160600	23367624	1861	1861	1861	1861	0
222	20240801	160500	23367624	1861	1861	1861	1861	0
223	20240801	160400	23367624	1861	1861	1861	1861	0
224	20240801	160300	23367624	1861	1861	1861	1861	0
225	20240801	160200	23367624	1861	1861	1861	1861	0
226	20240801	160100	23367624	1861	1861	1861	1861	0
227	20240801	160000	23367624	1861	1861	1861	1861	0
228	20240801	155900	23367624	1861	1861	1861	1861	0
229	20240801	155800	23367624	1861	1861	1861	1861	0
230	20240801	155700	23367624	1861	1861	1861	1861	0
231	20240801	155600	23367624	1861	1861	1861	1861	0
232	20240801	155500	23367624	1861	1861	1861	1861	0
233	20240801	155400	23367624	1861	1861	1861	1861	0
234	20240801	155300	23367624	1861	1861	1861	1861	0
235	20240801	155200	23367624	1861	1861	1861	1861	0
236	20240801	155100	23367624	1861	1861	1861	1861	0
237	20240801	155000	23367624	1861	1861	1861	1861	0
238	20240801	154900	23367624	1861	1861	1861	1861	0
239	20240801	154800	23367624	1861	1861	1861	1861	0
240	20240801	154700	23367624	1861	1861	1861	1861	0
241	20240801	154600	23367624	1861	1861	1861	1861	0
242	20240801	154500	23367624	1861	1861	1861	1861	1422
243	20240801	154400	23367624	1861	1861	1861	1861	0
244	20240801	154300	23367624	1861	1861	1861	1861	0
245	20240801	154200	23367624	1861	1861	1861	1861	0
246	20240801	154100	23367624	1861	1861	1861	1861	0
247	20240801	154000	23367624	1861	1861	1861	1861	0
248	20240801	153900	23367624	1861	1861	1861	1861	0
249	20240801	153800	23367624	1861	1861	1861	1861	0
250	20240801	153700	23367624	1861	1861	1861	1861	0
251	20240801	153600	23367624	1861	1861	1861	1861	0
252	20240801	153500	23367624	1861	1861	1861	1861	0
253	20240801	153400	23367624	1861	1861	1861	1861	0
254	20240801	153300	23367624	1861	1861	1861	1861	0
255	20240801	153200	23367624	1861	1861	1861	1861	0
256	20240801	153100	23367624	1861	1861	1861	1861	0
257	20240801	153000	23367624	1861	1861	1861	1861	1422
258	20240801	152900	20721282	1866	1866	1866	1866	0
259	20240801	152800	20721282	1866	1866	1866	1866	0
260	20240801	152700	20721282	1866	1866	1866	1866	0
261	20240801	152600	20721282	1866	1866	1866	1866	0
262	20240801	152500	20721282	1866	1866	1866	1866	0
263	20240801	152400	20721282	1866	1866	1866	1866	0
264	20240801	152300	20721282	1866	1866	1866	1866	0
265	20240801	152200	20721282	1866	1866	1866	1866	0
266	20240801	152100	20721282	1866	1866	1866	1866	0
267	20240801	152000	20721282	1866	1866	1866	1866	0
268	20240801	151900	20721282	1866	1866	1866	1866	2
269	20240801	151800	20717550	1865	1865	1865	1865	0
270	20240801	151700	20717550	1865	1865	1865	1865	0
271	20240801	151600	20717550	1865	1865	1865	1865	10
272	20240801	151500	20698900	1865	1865	1865	1865	0
273	20240801	151400	20698900	1865	1865	1865	1865	0
274	20240801	151300	20698900	1865	1865	1865	1865	0
275	20240801	151200	20698900	1865	1865	1865	1865	0
276	20240801	151100	20698900	1865	1865	1865	1865	0
277	20240801	151000	20698900	1865	1865	1865	1865	0
278	20240801	150900	20698900	1865	1865	1865	1865	0
279	20240801	150800	20698900	1865	1865	1865	1865	11
280	20240801	150700	20678385	1865	1865	1865	1865	0
281	20240801	150600	20678385	1865	1865	1865	1865	0
282	20240801	150500	20678385	1865	1865	1865	1865	0
283	20240801	150400	20678385	1865	1865	1865	1865	0
284	20240801	150300	20678385	1865	1865	1865	1865	0
285	20240801	150200	20678385	1865	1865	1865	1865	0
286	20240801	150100	20678385	1865	1865	1865	1865	0
287	20240801	150000	20678385	1865	1865	1865	1865	0
288	20240801	145900	20678385	1865	1865	1865	1865	0
289	20240801	145800	20678385	1865	1865	1865	1865	0
290	20240801	145700	20678385	1865	1865	1865	1865	0
291	20240801	145600	20678385	1865	1865	1865	1865	0
292	20240801	145500	20678385	1865	1865	1865	1865	0
293	20240801	145400	20678385	1865	1865	1865	1865	0
294	20240801	145300	20678385	1865	1865	1865	1865	0
295	20240801	145200	20678385	1865	1865	1865	1865	0
296	20240801	145100	20678385	1865	1865	1865	1865	0
297	20240801	145000	20678385	1865	1865	1865	1865	0
298	20240801	144900	20678385	1865	1865	1865	1865	0
299	20240801	144800	20678385	1865	1865	1865	1865	0
300	20240801	144700	20678385	1865	1865	1865	1865	0
301	20240801	144600	20678385	1865	1865	1865	1865	0
302	20240801	144500	20678385	1865	1865	1865	1865	0
303	20240801	144400	20678385	1865	1865	1865	1865	0
304	20240801	144300	20678385	1865	1865	1865	1865	0
305	20240801	144200	20678385	1865	1865	1865	1865	0
306	20240801	144100	20678385	1865	1865	1865	1865	0
307	20240801	144000	20678385	1865	1865	1865	1865	11
308	20240801	143900	20657870	1865	1865	1865	1865	0
309	20240801	143800	20657870	1865	1865	1865	1865	0
310	20240801	143700	20657870	1865	1865	1865	1865	0
311	20240801	143600	20657870	1865	1865	1865	1865	12
312	20240801	143500	20635490	1866	1866	1866	1866	0
313	20240801	143400	20635490	1866	1866	1866	1866	0
314	20240801	143300	20635490	1866	1866	1866	1866	0
315	20240801	143200	20635490	1866	1866	1866	1866	0
316	20240801	143100	20635490	1866	1866	1866	1866	0
317	20240801	143000	20635490	1866	1866	1866	1866	0
318	20240801	142900	20635490	1866	1866	1866	1866	0
319	20240801	142800	20635490	1866	1866	1866	1866	150
320	20240801	142700	20355590	1866	1866	1866	1866	0
321	20240801	142600	20355590	1866	1866	1866	1866	0
322	20240801	142500	20355590	1866	1866	1866	1866	0
323	20240801	142400	20355590	1866	1866	1866	1866	0
324	20240801	142300	20355590	1866	1866	1866	1866	0
325	20240801	142200	20355590	1866	1866	1866	1866	0
326	20240801	142100	20355590	1866	1866	1866	1866	5
327	20240801	142000	20346260	1865	1865	1865	1865	0
328	20240801	141900	20346260	1865	1865	1865	1865	0
329	20240801	141800	20346260	1865	1865	1865	1865	0
330	20240801	141700	20346260	1865	1865	1865	1865	0
331	20240801	141600	20346260	1865	1865	1865	1865	0
332	20240801	141500	20346260	1865	1865	1865	1865	0
333	20240801	141400	20346260	1865	1865	1865	1865	0
334	20240801	141300	20346260	1865	1865	1865	1865	0
335	20240801	141200	20346260	1865	1865	1865	1865	0
336	20240801	141100	20346260	1865	1865	1865	1865	0
337	20240801	141000	20346260	1865	1865	1865	1865	0
338	20240801	140900	20346260	1865	1865	1865	1865	0
339	20240801	140800	20346260	1865	1865	1865	1865	0
340	20240801	140700	20346260	1865	1865	1865	1865	6
341	20240801	140600	20335070	1866	1866	1866	1866	0
342	20240801	140500	20335070	1866	1866	1866	1866	0
343	20240801	140400	20335070	1866	1866	1866	1866	0
344	20240801	140300	20335070	1866	1866	1866	1866	0
345	20240801	140200	20335070	1866	1866	1866	1866	0
346	20240801	140100	20335070	1866	1866	1866	1866	0
347	20240801	140000	20335070	1866	1866	1866	1866	5
348	20240801	135900	20325740	1866	1866	1866	1866	0
349	20240801	135800	20325740	1866	1866	1866	1866	0
350	20240801	135700	20325740	1866	1866	1866	1866	0
351	20240801	135600	20325740	1866	1866	1866	1866	0
352	20240801	135500	20325740	1866	1866	1866	1866	190
353	20240801	135400	19971200	1867	1867	1867	1867	0
354	20240801	135300	19971200	1867	1867	1867	1867	0
355	20240801	135200	19971200	1867	1867	1867	1867	0
356	20240801	135100	19971200	1867	1867	1867	1867	0
357	20240801	135000	19971200	1867	1867	1867	1867	0
358	20240801	134900	19971200	1867	1867	1867	1867	0
359	20240801	134800	19971200	1867	1867	1867	1867	0
360	20240801	134700	19971200	1867	1867	1867	1867	0
361	20240801	134600	19971200	1867	1867	1867	1867	0
362	20240801	134500	19971200	1867	1867	1867	1867	0
363	20240801	134400	19971200	1867	1867	1867	1867	0
364	20240801	134300	19971200	1867	1867	1867	1867	0
365	20240801	134200	19971200	1867	1866	1867	1866	12
366	20240801	134100	19948807	1866	1866	1866	1866	0
367	20240801	134000	19948807	1866	1866	1866	1866	0
368	20240801	133900	19948807	1866	1866	1866	1866	0
369	20240801	133800	19948807	1866	1866	1866	1866	0
370	20240801	133700	19948807	1866	1866	1866	1866	0
371	20240801	133600	19948807	1866	1866	1866	1866	0
372	20240801	133500	19948807	1866	1866	1866	1866	0
373	20240801	133400	19948807	1866	1866	1866	1866	0
374	20240801	133300	19948807	1866	1866	1866	1866	0
375	20240801	133200	19948807	1866	1866	1866	1866	1
376	20240801	133100	19946941	1869	1869	1869	1869	0
377	20240801	133000	19946941	1869	1869	1869	1869	0
378	20240801	132900	19946941	1869	1869	1869	1869	0
379	20240801	132800	19946941	1869	1869	1869	1869	0
380	20240801	132700	19946941	1869	1869	1869	1869	0
381	20240801	132600	19946941	1869	1869	1869	1869	0
382	20240801	132500	19946941	1869	1869	1869	1869	0
383	20240801	132400	19946941	1869	1869	1869	1869	0
384	20240801	132300	19946941	1869	1869	1869	1869	0
385	20240801	132200	19946941	1869	1869	1869	1869	0
386	20240801	132100	19946941	1869	1869	1869	1869	0
387	20240801	132000	19946941	1869	1869	1869	1869	0
388	20240801	131900	19946941	1869	1869	1869	1869	0
389	20240801	131800	19946941	1869	1869	1869	1869	0
390	20240801	131700	19946941	1869	1869	1869	1869	0
391	20240801	131600	19946941	1869	1869	1869	1869	0
392	20240801	131500	19946941	1869	1869	1869	1869	0
393	20240801	131400	19946941	1869	1869	1869	1869	0
394	20240801	131300	19946941	1869	1866	1869	1866	33
395	20240801	131200	19885327	1865	1866	1883	1865	66
396	20240801	131100	19761085	1866	1866	1866	1866	1
397	20240801	131000	19759219	1866	1866	1866	1866	0
398	20240801	130900	19759219	1866	1866	1866	1866	0
399	20240801	130800	19759219	1866	1866	1866	1866	0
400	20240801	130700	19759219	1866	1866	1866	1866	0
401	20240801	130600	19759219	1866	1866	1866	1866	0
402	20240801	130500	19759219	1866	1866	1866	1866	0
403	20240801	130400	19759219	1866	1866	1866	1866	0
404	20240801	130300	19759219	1866	1866	1866	1866	0
405	20240801	130200	19759219	1866	1866	1866	1866	0
406	20240801	130100	19759219	1866	1866	1866	1866	0
407	20240801	130000	19759219	1866	1866	1866	1866	0
408	20240801	125900	19759219	1866	1866	1866	1866	0
409	20240801	125800	19759219	1866	1866	1866	1866	0
410	20240801	125700	19759219	1866	1866	1866	1866	0
411	20240801	125600	19759219	1866	1866	1866	1866	0
412	20240801	125500	19759219	1866	1866	1866	1866	0
413	20240801	125400	19759219	1866	1867	1867	1866	76
414	20240801	125300	19617397	1867	1867	1867	1867	29
415	20240801	125200	19563254	1867	1867	1867	1867	0
416	20240801	125100	19563254	1867	1867	1867	1867	0
417	20240801	125000	19563254	1867	1867	1867	1867	0
418	20240801	124900	19563254	1867	1867	1867	1867	0
419	20240801	124800	19563254	1867	1867	1867	1867	0
420	20240801	124700	19563254	1867	1867	1867	1867	0
421	20240801	124600	19563254	1867	1867	1867	1867	0
422	20240801	124500	19563254	1867	1867	1867	1867	0
423	20240801	124400	19563254	1867	1867	1867	1867	0
424	20240801	124300	19563254	1867	1867	1867	1867	0
425	20240801	124200	19563254	1867	1867	1867	1867	0
426	20240801	124100	19563254	1867	1867	1867	1867	0
427	20240801	124000	19563254	1867	1867	1867	1867	0
428	20240801	123900	19563254	1867	1867	1867	1867	0
429	20240801	123800	19563254	1867	1867	1867	1867	0
430	20240801	123700	19563254	1867	1867	1867	1867	0
431	20240801	123600	19563254	1867	1867	1867	1867	0
432	20240801	123500	19563254	1867	1867	1867	1867	0
433	20240801	123400	19563254	1867	1867	1867	1867	0
434	20240801	123300	19563254	1867	1867	1867	1867	0
435	20240801	123200	19563254	1867	1867	1867	1867	0
436	20240801	123100	19563254	1867	1867	1867	1867	0
437	20240801	123000	19563254	1867	1867	1867	1867	0
438	20240801	122900	19563254	1867	1867	1867	1867	17
439	20240801	122800	19531515	1868	1868	1868	1868	0
440	20240801	122700	19531515	1868	1868	1868	1868	0
441	20240801	122600	19531515	1868	1868	1868	1868	0
442	20240801	122500	19531515	1868	1868	1868	1868	0
443	20240801	122400	19531515	1868	1868	1868	1868	0
444	20240801	122300	19531515	1868	1868	1868	1868	0
445	20240801	122200	19531515	1868	1868	1868	1868	0
446	20240801	122100	19531515	1868	1868	1868	1868	0
447	20240801	122000	19531515	1868	1868	1868	1868	0
448	20240801	121900	19531515	1868	1868	1868	1868	0
449	20240801	121800	19531515	1868	1868	1868	1868	0
450	20240801	121700	19531515	1868	1868	1868	1868	0
451	20240801	121600	19531515	1868	1868	1868	1868	0
452	20240801	121500	19531515	1868	1868	1868	1868	0
453	20240801	121400	19531515	1868	1868	1868	1868	0
454	20240801	121300	19531515	1868	1868	1868	1868	0
455	20240801	121200	19531515	1868	1868	1868	1868	0
456	20240801	121100	19531515	1868	1868	1868	1868	0
457	20240801	121000	19531515	1868	1868	1868	1868	0
458	20240801	120900	19531515	1868	1868	1868	1868	0
459	20240801	120800	19531515	1868	1868	1868	1868	1
460	20240801	120700	19529647	1868	1868	1868	1868	0
461	20240801	120600	19529647	1868	1868	1868	1868	4
462	20240801	120500	19522175	1868	1868	1868	1868	2
463	20240801	120400	19518439	1868	1868	1868	1868	0
464	20240801	120300	19518439	1868	1868	1868	1868	0
465	20240801	120200	19518439	1868	1868	1868	1868	0
466	20240801	120100	19518439	1868	1868	1868	1868	0
467	20240801	120000	19518439	1868	1868	1868	1868	0
468	20240801	115900	19518439	1868	1868	1868	1868	0
469	20240801	115800	19518439	1868	1868	1868	1868	0
470	20240801	115700	19518439	1868	1868	1868	1868	0
471	20240801	115600	19518439	1868	1868	1868	1868	0
472	20240801	115500	19518439	1868	1868	1868	1868	1
473	20240801	115400	19516571	1868	1868	1868	1868	0
474	20240801	115300	19516571	1868	1868	1868	1868	0
475	20240801	115200	19516571	1868	1868	1868	1868	0
476	20240801	115100	19516571	1868	1868	1868	1868	0
477	20240801	115000	19516571	1868	1868	1868	1868	0
478	20240801	114900	19516571	1868	1868	1868	1868	0
479	20240801	114800	19516571	1868	1868	1868	1868	4
480	20240801	114700	19509099	1868	1868	1868	1868	0
481	20240801	114600	19509099	1868	1868	1868	1868	0
482	20240801	114500	19509099	1868	1868	1868	1868	0
483	20240801	114400	19509099	1868	1868	1868	1868	0
484	20240801	114300	19509099	1868	1868	1868	1868	0
485	20240801	114200	19509099	1868	1868	1868	1868	0
486	20240801	114100	19509099	1868	1868	1868	1868	1
487	20240801	114000	19507231	1868	1868	1868	1868	0
488	20240801	113900	19507231	1868	1868	1868	1868	0
489	20240801	113800	19507231	1868	1868	1868	1868	0
490	20240801	113700	19507231	1868	1868	1868	1868	0
491	20240801	113600	19507231	1868	1868	1868	1868	1
492	20240801	113500	19505363	1868	1868	1868	1868	0
493	20240801	113400	19505363	1868	1868	1868	1868	0
494	20240801	113300	19505363	1868	1868	1868	1868	0
495	20240801	113200	19505363	1868	1868	1868	1868	0
496	20240801	113100	19505363	1868	1868	1868	1868	0
497	20240801	113000	19505363	1868	1868	1868	1868	0
498	20240801	112900	19505363	1868	1868	1868	1868	0
499	20240801	112800	19505363	1868	1868	1868	1868	0
500	20240801	112700	19505363	1868	1868	1868	1868	0
501	20240801	112600	19505363	1868	1868	1868	1868	0
502	20240801	112500	19505363	1868	1868	1868	1868	0
503	20240801	112400	19505363	1868	1868	1868	1868	0
504	20240801	112300	19505363	1868	1868	1868	1868	0
505	20240801	112200	19505363	1868	1868	1868	1868	0
506	20240801	112100	19505363	1868	1868	1868	1868	0
507	20240801	112000	19505363	1868	1868	1868	1868	0
508	20240801	111900	19505363	1868	1868	1868	1868	0
509	20240801	111800	19505363	1868	1868	1868	1868	0
510	20240801	111700	19505363	1868	1868	1868	1868	0
511	20240801	111600	19505363	1868	1868	1868	1868	0
512	20240801	111500	19505363	1868	1868	1868	1868	0
513	20240801	111400	19505363	1868	1868	1868	1868	0
514	20240801	111300	19505363	1868	1868	1868	1868	0
515	20240801	111200	19505363	1868	1868	1868	1868	0
516	20240801	111100	19505363	1868	1868	1868	1868	0
517	20240801	111000	19505363	1868	1868	1868	1868	0
518	20240801	110900	19505363	1868	1868	1868	1868	0
519	20240801	110800	19505363	1868	1868	1868	1868	4
520	20240801	110700	19497891	1868	1868	1868	1868	0
521	20240801	110600	19497891	1868	1868	1884	1868	815
522	20240801	110500	17963174	1867	1867	1867	1867	0
523	20240801	110400	17963174	1867	1867	1867	1867	0
524	20240801	110300	17963174	1867	1867	1867	1867	0
525	20240801	110200	17963174	1867	1867	1867	1867	0
526	20240801	110100	17963174	1867	1867	1867	1867	0
527	20240801	110000	17963174	1867	1867	1867	1867	0
528	20240801	105900	17963174	1867	1867	1867	1867	0
529	20240801	105800	17963174	1867	1867	1867	1867	0
530	20240801	105700	17963174	1867	1868	1868	1867	21
531	20240801	105600	17923948	1868	1868	1868	1868	11
532	20240801	105500	17903400	1867	1867	1867	1867	0
533	20240801	105400	17903400	1867	1867	1867	1867	0
534	20240801	105300	17903400	1867	1867	1867	1867	0
535	20240801	105200	17903400	1867	1867	1867	1867	0
536	20240801	105100	17903400	1867	1867	1867	1867	0
537	20240801	105000	17903400	1867	1867	1867	1867	0
538	20240801	104900	17903400	1867	1867	1867	1867	0
539	20240801	104800	17903400	1867	1867	1867	1867	0
540	20240801	104700	17903400	1867	1867	1867	1867	0
541	20240801	104600	17903400	1867	1867	1867	1867	0
542	20240801	104500	17903400	1867	1867	1867	1867	0
543	20240801	104400	17903400	1867	1867	1867	1867	0
544	20240801	104300	17903400	1867	1867	1867	1867	0
545	20240801	104200	17903400	1867	1867	1867	1867	0
546	20240801	104100	17903400	1867	1867	1867	1867	3
547	20240801	104000	17897799	1867	1867	1867	1867	0
548	20240801	103900	17897799	1867	1867	1867	1867	0
549	20240801	103800	17897799	1867	1867	1867	1867	0
550	20240801	103700	17897799	1867	1867	1867	1867	0
551	20240801	103600	17897799	1867	1867	1867	1867	1
552	20240801	103500	17895932	1868	1868	1868	1868	15
553	20240801	103400	17867912	1867	1864	1867	1864	49
554	20240801	103300	17776500	1863	1863	1863	1863	12
555	20240801	103200	17754144	1862	1862	1862	1862	0
556	20240801	103100	17754144	1862	1862	1862	1862	0
557	20240801	103000	17754144	1862	1862	1862	1862	0
558	20240801	102900	17754144	1862	1862	1862	1862	33
559	20240801	102800	17692698	1861	1861	1861	1861	0
560	20240801	102700	17692698	1861	1861	1861	1861	0
561	20240801	102600	17692698	1861	1861	1861	1861	31
562	20240801	102500	17635007	1861	1861	1861	1861	14
563	20240801	102400	17608953	1861	1861	1861	1861	0
564	20240801	102300	17608953	1861	1861	1861	1861	0
565	20240801	102200	17608953	1861	1862	1862	1861	2
566	20240801	102100	17605230	1862	1862	1862	1862	0
567	20240801	102000	17605230	1862	1862	1862	1862	0
568	20240801	101900	17605230	1862	1862	1862	1862	0
569	20240801	101800	17605230	1862	1862	1862	1862	0
570	20240801	101700	17605230	1862	1862	1862	1862	0
571	20240801	101600	17605230	1862	1862	1862	1862	0
572	20240801	101500	17605230	1862	1862	1862	1862	0
573	20240801	101400	17605230	1862	1862	1862	1862	0
574	20240801	101300	17605230	1862	1862	1862	1862	0
575	20240801	101200	17605230	1862	1862	1862	1862	0
576	20240801	101100	17605230	1862	1862	1862	1862	0
577	20240801	101000	17605230	1862	1862	1862	1862	0
578	20240801	100900	17605230	1862	1862	1862	1862	1
579	20240801	100800	17603368	1862	1862	1862	1862	0
580	20240801	100700	17603368	1862	1862	1862	1862	1
581	20240801	100600	17601506	1862	1862	1862	1862	0
582	20240801	100500	17601506	1862	1862	1862	1862	1
583	20240801	100400	17599644	1862	1863	1863	1862	958
584	20240801	100300	15814892	1863	1863	1863	1863	0
585	20240801	100200	15814892	1863	1863	1863	1863	0
586	20240801	100100	15814892	1863	1863	1863	1863	0
587	20240801	100000	15814892	1863	1863	1863	1863	7
588	20240801	095900	15801851	1863	1863	1863	1863	0
589	20240801	095800	15801851	1863	1863	1863	1863	0
590	20240801	095700	15801851	1863	1863	1863	1863	0
591	20240801	095600	15801851	1863	1863	1863	1863	0
592	20240801	095500	15801851	1863	1863	1863	1863	0
593	20240801	095400	15801851	1863	1863	1863	1863	0
594	20240801	095300	15801851	1863	1863	1863	1863	0
595	20240801	095200	15801851	1863	1863	1863	1863	0
596	20240801	095100	15801851	1863	1863	1863	1863	10
597	20240801	095000	15783221	1864	1864	1864	1864	0
598	20240801	094900	15783221	1864	1864	1864	1864	0
599	20240801	094800	15783221	1864	1864	1864	1864	0
600	20240801	094700	15783221	1864	1864	1864	1864	5
601	20240801	094600	15773901	1864	1864	1864	1864	10
602	20240801	094500	15755261	1863	1863	1863	1863	0
603	20240801	094400	15755261	1863	1863	1863	1863	0
604	20240801	094300	15755261	1863	1863	1863	1863	0
605	20240801	094200	15755261	1863	1866	1866	1863	1221
606	20240801	094100	13480094	1866	1867	1867	1866	2
607	20240801	094000	13476361	1867	1867	1867	1867	0
608	20240801	093900	13476361	1867	1867	1867	1867	0
609	20240801	093800	13476361	1867	1867	1867	1867	0
610	20240801	093700	13476361	1867	1867	1867	1867	0
611	20240801	093600	13476361	1867	1867	1867	1867	0
612	20240801	093500	13476361	1867	1867	1867	1867	2
613	20240801	093400	13472627	1867	1867	1867	1867	0
614	20240801	093300	13472627	1867	1867	1867	1867	0
615	20240801	093200	13472627	1867	1867	1867	1867	1
616	20240801	093100	13470760	1867	1867	1867	1867	0
617	20240801	093000	13470760	1867	1867	1867	1867	0
618	20240801	092900	13470760	1867	1867	1867	1867	0
619	20240801	092800	13470760	1867	1867	1867	1867	1
620	20240801	092700	13468893	1866	1866	1866	1866	0
621	20240801	092600	13468893	1866	1866	1866	1866	34
622	20240801	092500	13405449	1867	1866	1867	1866	202
623	20240801	092400	13028515	1866	1878	1878	1861	2986
624	20240801	092300	7434092	1881	1902	1902	1881	1538
625	20240801	092200	4530578	1877	1877	1919	1877	27
626	20240801	092100	4479370	1877	1877	1877	1877	0
627	20240801	092000	4479370	1877	1877	1877	1877	0
628	20240801	091900	4479370	1877	1865	1892	1865	105
629	20240801	091800	4282228	1865	1864	1869	1864	27
630	20240801	091700	4231884	1864	1857	1864	1857	71
631	20240801	091600	4099714	1858	1856	1874	1856	39
632	20240801	091500	4027217	1856	1859	1859	1856	5
633	20240801	091400	4017931	1865	1865	1865	1865	0
634	20240801	091300	4017931	1865	1865	1865	1865	0
635	20240801	091200	4017931	1865	1865	1865	1865	0
636	20240801	091100	4017931	1865	1865	1865	1865	0
637	20240801	091000	4017931	1865	1865	1865	1865	0
638	20240801	090900	4017931	1865	1865	1865	1865	30
639	20240801	090800	3961981	1860	1860	1860	1860	0
640	20240801	090700	3961981	1860	1860	1860	1860	1916
641	20240801	090600	398221	1858	1858	1858	1858	3
642	20240801	090500	392647	1860	1860	1860	1860	200
643	20240801	090400	20647	1877	1877	1877	1877	0
644	20240801	090300	20647	1877	1877	1877	1877	0
645	20240801	090200	20647	1877	1877	1877	1877	0
646	20240801	090100	20647	1877	1877	1877	1877	0
647	20240801	090000	20647	1877	1877	1877	1877	11