KissMeData/012860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185700	1027689040	1831	1831	1831	1831	4844
3	20240802	185600	1027689040	1831	1831	1831	1831	0
4	20240802	185500	1027689040	1831	1831	1831	1831	0
5	20240802	185400	1027689040	1831	1831	1831	1831	0
6	20240802	185300	1027689040	1831	1831	1831	1831	0
7	20240802	185200	1027689040	1831	1831	1831	1831	0
8	20240802	185100	1027689040	1831	1831	1831	1831	0
9	20240802	185000	1027689040	1831	1831	1831	1831	0
10	20240802	184900	1027689040	1831	1831	1831	1831	0
11	20240802	184800	1027689040	1831	1831	1831	1831	0
12	20240802	184700	1027689040	1831	1831	1831	1831	0
13	20240802	184600	1027689040	1831	1831	1831	1831	0
14	20240802	184500	1027689040	1831	1831	1831	1831	0
15	20240802	184400	1027689040	1831	1831	1831	1831	0
16	20240802	184300	1027689040	1831	1831	1831	1831	0
17	20240802	184200	1027689040	1831	1831	1831	1831	0
18	20240802	184100	1027689040	1831	1831	1831	1831	0
19	20240802	184000	1027689040	1831	1831	1831	1831	0
20	20240802	183900	1027689040	1831	1831	1831	1831	0
21	20240802	183800	1027689040	1831	1831	1831	1831	0
22	20240802	183700	1027689040	1831	1831	1831	1831	0
23	20240802	183600	1027689040	1831	1831	1831	1831	0
24	20240802	183500	1027689040	1831	1831	1831	1831	0
25	20240802	183400	1027689040	1831	1831	1831	1831	0
26	20240802	183300	1027689040	1831	1831	1831	1831	0
27	20240802	183200	1027689040	1831	1831	1831	1831	0
28	20240802	183100	1027689040	1831	1831	1831	1831	0
29	20240802	183000	1027689040	1831	1831	1831	1831	0
30	20240802	182900	1027689040	1831	1831	1831	1831	0
31	20240802	182800	1027689040	1831	1831	1831	1831	0
32	20240802	182700	1027689040	1831	1831	1831	1831	4844
33	20240802	182600	1027689040	1831	1831	1831	1831	0
34	20240802	182500	1027689040	1831	1831	1831	1831	0
35	20240802	182400	1027689040	1831	1831	1831	1831	0
36	20240802	182300	1027689040	1831	1831	1831	1831	0
37	20240802	182200	1027689040	1831	1831	1831	1831	0
38	20240802	182100	1027689040	1831	1831	1831	1831	0
39	20240802	182000	1027689040	1831	1831	1831	1831	0
40	20240802	181900	1027689040	1831	1831	1831	1831	0
41	20240802	181800	1027689040	1831	1831	1831	1831	0
42	20240802	181700	1027689040	1831	1831	1831	1831	0
43	20240802	181600	1027689040	1831	1831	1831	1831	0
44	20240802	181500	1027689040	1831	1831	1831	1831	0
45	20240802	181400	1027689040	1831	1831	1831	1831	0
46	20240802	181300	1027689040	1831	1831	1831	1831	0
47	20240802	181200	1027689040	1831	1831	1831	1831	0
48	20240802	181100	1027689040	1831	1831	1831	1831	0
49	20240802	181000	1027689040	1831	1831	1831	1831	0
50	20240802	180900	1027689040	1831	1831	1831	1831	0
51	20240802	180800	1027689040	1831	1831	1831	1831	0
52	20240802	180700	1027689040	1831	1831	1831	1831	0
53	20240802	180600	1027689040	1831	1831	1831	1831	0
54	20240802	180500	1027689040	1831	1831	1831	1831	0
55	20240802	180400	1027689040	1831	1831	1831	1831	0
56	20240802	180300	1027689040	1831	1831	1831	1831	0
57	20240802	180200	1027689040	1831	1831	1831	1831	0
58	20240802	180100	1027689040	1831	1831	1831	1831	0
59	20240802	180000	1027689040	1831	1831	1831	1831	0
60	20240802	175900	1027689040	1831	1831	1831	1831	0
61	20240802	175800	1027689040	1831	1831	1831	1831	0
62	20240802	175700	1027689040	1831	1831	1831	1831	4844
63	20240802	175600	1027689040	1831	1831	1831	1831	0
64	20240802	175500	1027689040	1831	1831	1831	1831	0
65	20240802	175400	1027689040	1831	1831	1831	1831	0
66	20240802	175300	1027689040	1831	1831	1831	1831	0
67	20240802	175200	1027689040	1831	1831	1831	1831	0
68	20240802	175100	1027689040	1831	1831	1831	1831	0
69	20240802	175000	1027689040	1831	1831	1831	1831	0
70	20240802	174900	1027689040	1831	1831	1831	1831	0
71	20240802	174800	1027689040	1831	1831	1831	1831	0
72	20240802	174700	1027689040	1831	1831	1831	1831	0
73	20240802	174600	1027689040	1831	1831	1831	1831	0
74	20240802	174500	1027689040	1831	1831	1831	1831	0
75	20240802	174400	1027689040	1831	1831	1831	1831	0
76	20240802	174300	1027689040	1831	1831	1831	1831	0
77	20240802	174200	1027689040	1831	1831	1831	1831	0
78	20240802	174100	1027689040	1831	1831	1831	1831	0
79	20240802	174000	1027689040	1831	1831	1831	1831	0
80	20240802	173900	1027689040	1831	1831	1831	1831	0
81	20240802	173800	1027689040	1831	1831	1831	1831	0
82	20240802	173700	1027689040	1831	1831	1831	1831	0
83	20240802	173600	1027689040	1831	1831	1831	1831	0
84	20240802	173500	1027689040	1831	1831	1831	1831	0
85	20240802	173400	1027689040	1831	1831	1831	1831	0
86	20240802	173300	1027689040	1831	1831	1831	1831	0
87	20240802	173200	1027689040	1831	1831	1831	1831	0
88	20240802	173100	1027689040	1831	1831	1831	1831	0
89	20240802	173000	1027689040	1831	1831	1831	1831	0
90	20240802	172900	1027689040	1831	1831	1831	1831	0
91	20240802	172800	1027689040	1831	1831	1831	1831	0
92	20240802	172700	1027689040	1831	1831	1831	1831	4844
93	20240802	172600	1027689040	1831	1831	1831	1831	0
94	20240802	172500	1027689040	1831	1831	1831	1831	0
95	20240802	172400	1027689040	1831	1831	1831	1831	0
96	20240802	172300	1027689040	1831	1831	1831	1831	0
97	20240802	172200	1027689040	1831	1831	1831	1831	0
98	20240802	172100	1027689040	1831	1831	1831	1831	0
99	20240802	172000	1027689040	1831	1831	1831	1831	0
100	20240802	171900	1027689040	1831	1831	1831	1831	0
101	20240802	171800	1027689040	1831	1831	1831	1831	0
102	20240802	171700	1027689040	1831	1831	1831	1831	0
103	20240802	171600	1027689040	1831	1831	1831	1831	0
104	20240802	171500	1027689040	1831	1831	1831	1831	0
105	20240802	171400	1027689040	1831	1831	1831	1831	0
106	20240802	171300	1027689040	1831	1831	1831	1831	0
107	20240802	171200	1027689040	1831	1831	1831	1831	0
108	20240802	171100	1027689040	1831	1831	1831	1831	0
109	20240802	171000	1027689040	1831	1831	1831	1831	0
110	20240802	170900	1027689040	1831	1831	1831	1831	0
111	20240802	170800	1027689040	1831	1831	1831	1831	0
112	20240802	170700	1027689040	1831	1831	1831	1831	0
113	20240802	170600	1027689040	1831	1831	1831	1831	0
114	20240802	170500	1027689040	1831	1831	1831	1831	0
115	20240802	170400	1027689040	1831	1831	1831	1831	0
116	20240802	170300	1027689040	1831	1831	1831	1831	0
117	20240802	170200	1027689040	1831	1831	1831	1831	0
118	20240802	170100	1027689040	1831	1831	1831	1831	0
119	20240802	170000	1027689040	1831	1831	1831	1831	0
120	20240802	165900	1027689040	1831	1831	1831	1831	0
121	20240802	165800	1027689040	1831	1831	1831	1831	0
122	20240802	165700	1027689040	1831	1831	1831	1831	4844
123	20240802	165600	1027689040	1831	1831	1831	1831	0
124	20240802	165500	1027689040	1831	1831	1831	1831	0
125	20240802	165400	1027689040	1831	1831	1831	1831	0
126	20240802	165300	1027689040	1831	1831	1831	1831	0
127	20240802	165200	1027689040	1831	1831	1831	1831	0
128	20240802	165100	1027689040	1831	1831	1831	1831	0
129	20240802	165000	1027689040	1831	1831	1831	1831	0
130	20240802	164900	1027689040	1831	1831	1831	1831	0
131	20240802	164800	1027689040	1831	1831	1831	1831	0
132	20240802	164700	1027689040	1831	1831	1831	1831	0
133	20240802	164600	1027689040	1831	1831	1831	1831	0
134	20240802	164500	1027689040	1831	1831	1831	1831	0
135	20240802	164400	1027689040	1831	1831	1831	1831	0
136	20240802	164300	1027689040	1831	1831	1831	1831	0
137	20240802	164200	1027689040	1831	1831	1831	1831	0
138	20240802	164100	1027689040	1831	1831	1831	1831	0
139	20240802	164000	1027689040	1831	1831	1831	1831	0
140	20240802	163900	1027689040	1831	1831	1831	1831	0
141	20240802	163800	1027689040	1831	1831	1831	1831	0
142	20240802	163700	1027689040	1831	1831	1831	1831	0
143	20240802	163600	1027689040	1831	1831	1831	1831	0
144	20240802	163500	1027689040	1831	1831	1831	1831	0
145	20240802	163400	1027689040	1831	1831	1831	1831	0
146	20240802	163300	1027689040	1831	1831	1831	1831	0
147	20240802	163200	1027689040	1831	1831	1831	1831	0
148	20240802	163100	1027689040	1831	1831	1831	1831	0
149	20240802	163000	1027689040	1831	1831	1831	1831	0
150	20240802	162900	1027689040	1831	1831	1831	1831	0
151	20240802	162800	1027689040	1831	1831	1831	1831	0
152	20240802	162700	1027689040	1831	1831	1831	1831	4844
153	20240802	162600	1027689040	1831	1831	1831	1831	0
154	20240802	162500	1027689040	1831	1831	1831	1831	0
155	20240802	162400	1027689040	1831	1831	1831	1831	0
156	20240802	162300	1027689040	1831	1831	1831	1831	0
157	20240802	162200	1027689040	1831	1831	1831	1831	0
158	20240802	162100	1027689040	1831	1831	1831	1831	0
159	20240802	162000	1027689040	1831	1831	1831	1831	0
160	20240802	161900	1027689040	1831	1831	1831	1831	0
161	20240802	161800	1027689040	1831	1831	1831	1831	0
162	20240802	161700	1027689040	1831	1831	1831	1831	0
163	20240802	161600	1027689040	1831	1831	1831	1831	0
164	20240802	161500	1027689040	1831	1831	1831	1831	0
165	20240802	161400	1027689040	1831	1831	1831	1831	0
166	20240802	161300	1027689040	1831	1831	1831	1831	0
167	20240802	161200	1027689040	1831	1831	1831	1831	0
168	20240802	161100	1027689040	1831	1831	1831	1831	0
169	20240802	161000	1027689040	1831	1831	1831	1831	0
170	20240802	160900	1027689040	1831	1831	1831	1831	0
171	20240802	160800	1027689040	1831	1831	1831	1831	0
172	20240802	160700	1027689040	1831	1831	1831	1831	0
173	20240802	160600	1027689040	1831	1831	1831	1831	0
174	20240802	160500	1027689040	1831	1831	1831	1831	0
175	20240802	160400	1027689040	1831	1831	1831	1831	0
176	20240802	160300	1027689040	1831	1831	1831	1831	0
177	20240802	160200	1027689040	1831	1831	1831	1831	0
178	20240802	160100	1027689040	1831	1831	1831	1831	0
179	20240802	160000	1027689040	1831	1831	1831	1831	0
180	20240802	155900	1027689040	1831	1831	1831	1831	0
181	20240802	155800	1027689040	1831	1831	1831	1831	0
182	20240802	155700	1027689040	1831	1831	1831	1831	4844
183	20240802	155600	1027689040	1831	1831	1831	1831	0
184	20240802	155500	1027689040	1831	1831	1831	1831	0
185	20240802	155400	1027689040	1831	1831	1831	1831	0
186	20240802	155300	1027689040	1831	1831	1831	1831	0
187	20240802	155200	1027689040	1831	1831	1831	1831	0
188	20240802	155100	1027689040	1831	1831	1831	1831	0
189	20240802	155000	1027689040	1831	1831	1831	1831	0
190	20240802	154900	1027689040	1831	1831	1831	1831	0
191	20240802	154800	1027689040	1831	1831	1831	1831	0
192	20240802	154700	1027689040	1831	1831	1831	1831	0
193	20240802	154600	1027689040	1831	1831	1831	1831	0
194	20240802	154500	1027689040	1831	1831	1831	1831	0
195	20240802	154400	1027689040	1831	1831	1831	1831	0
196	20240802	154300	1027689040	1831	1831	1831	1831	0
197	20240802	154200	1027689040	1831	1831	1831	1831	0
198	20240802	154100	1027689040	1831	1831	1831	1831	0
199	20240802	154000	1027689040	1831	1831	1831	1831	0
200	20240802	153900	1027689040	1831	1831	1831	1831	0
201	20240802	153800	1027689040	1831	1831	1831	1831	0
202	20240802	153700	1027689040	1831	1831	1831	1831	0
203	20240802	153600	1027689040	1831	1831	1831	1831	0
204	20240802	153500	1027689040	1831	1831	1831	1831	0
205	20240802	153400	1027689040	1831	1831	1831	1831	0
206	20240802	153300	1027689040	1831	1831	1831	1831	0
207	20240802	153200	1027689040	1831	1831	1831	1831	0
208	20240802	153100	1027689040	1831	1831	1831	1831	0
209	20240802	153000	1027689040	1831	1831	1831	1831	4844
210	20240802	152900	1018819676	1836	1836	1836	1836	0
211	20240802	152800	1018819676	1836	1836	1836	1836	0
212	20240802	152700	1018819676	1836	1836	1836	1836	0
213	20240802	152600	1018819676	1836	1836	1836	1836	0
214	20240802	152500	1018819676	1836	1836	1836	1836	0
215	20240802	152400	1018819676	1836	1836	1836	1836	0
216	20240802	152300	1018819676	1836	1836	1836	1836	0
217	20240802	152200	1018819676	1836	1836	1836	1836	0
218	20240802	152100	1018819676	1836	1836	1836	1836	0
219	20240802	152000	1018819676	1836	1836	1836	1836	0
220	20240802	151900	1018819676	1836	1836	1837	1831	1091
221	20240802	151800	1016818652	1837	1837	1837	1837	1
222	20240802	151700	1016816815	1832	1837	1837	1832	1972
223	20240802	151600	1013203443	1838	1833	1838	1833	1278
224	20240802	151500	1010856313	1833	1833	1833	1833	1000
225	20240802	151400	1009023313	1837	1837	1837	1837	800
226	20240802	151300	1007553713	1832	1832	1832	1832	0
227	20240802	151200	1007553713	1832	1833	1833	1832	52
228	20240802	151100	1007458439	1838	1838	1838	1838	5
229	20240802	151000	1007449249	1838	1837	1838	1837	1001
230	20240802	150900	1005609691	1831	1832	1837	1831	4245
231	20240802	150800	997830459	1833	1834	1834	1833	631
232	20240802	150700	996673206	1834	1834	1834	1834	5
233	20240802	150600	996664036	1837	1837	1837	1837	52
234	20240802	150500	996568512	1837	1835	1837	1835	46
235	20240802	150400	996484012	1837	1837	1837	1835	61
236	20240802	150300	996371957	1837	1837	1837	1837	200
237	20240802	150200	996004557	1836	1834	1837	1834	2125
238	20240802	150100	992107297	1833	1834	1834	1833	530
239	20240802	150000	991135307	1832	1832	1832	1832	55
240	20240802	145900	991034547	1834	1834	1834	1834	0
241	20240802	145800	991034547	1834	1834	1834	1834	0
242	20240802	145700	991034547	1834	1831	1834	1831	2209
243	20240802	145600	986989865	1831	1831	1831	1830	42
244	20240802	145500	986912964	1831	1831	1831	1831	651
245	20240802	145400	985720983	1830	1830	1830	1830	0
246	20240802	145300	985720983	1830	1834	1834	1830	255
247	20240802	145200	985254103	1833	1833	1833	1833	3000
248	20240802	145100	979755103	1833	1833	1833	1833	1
249	20240802	145000	979753270	1834	1834	1834	1834	0
250	20240802	144900	979753270	1834	1834	1834	1834	0
251	20240802	144800	979753270	1834	1834	1834	1834	0
252	20240802	144700	979753270	1834	1834	1834	1834	300
253	20240802	144600	979203070	1834	1834	1834	1834	0
254	20240802	144500	979203070	1834	1827	1834	1827	17
255	20240802	144400	979171899	1827	1827	1827	1827	0
256	20240802	144300	979171899	1827	1827	1827	1827	0
257	20240802	144200	979171899	1827	1827	1827	1827	80
258	20240802	144100	979025739	1834	1834	1834	1834	10
259	20240802	144000	979007399	1827	1827	1827	1827	0
260	20240802	143900	979007399	1827	1826	1827	1826	2012
261	20240802	143800	975333475	1826	1826	1826	1826	0
262	20240802	143700	975333475	1826	1826	1826	1826	319
263	20240802	143600	974750981	1826	1832	1832	1826	2158
264	20240802	143500	970810293	1834	1834	1834	1834	0
265	20240802	143400	970810293	1834	1834	1834	1834	0
266	20240802	143300	970810293	1834	1834	1834	1834	0
267	20240802	143200	970810293	1834	1834	1834	1834	0
268	20240802	143100	970810293	1834	1834	1834	1834	0
269	20240802	143000	970810293	1834	1825	1834	1825	1080
270	20240802	142900	968839149	1825	1830	1830	1825	4805
271	20240802	142800	960058613	1830	1830	1830	1830	0
272	20240802	142700	960058613	1830	1837	1837	1830	4635
273	20240802	142600	951575552	1837	1837	1837	1837	15
274	20240802	142500	951547997	1837	1838	1838	1837	301
275	20240802	142400	950995059	1831	1831	1831	1831	0
276	20240802	142300	950995059	1831	1832	1832	1831	6984
277	20240802	142200	938206634	1832	1834	1834	1832	5624
278	20240802	142100	927900959	1834	1834	1834	1834	612
279	20240802	142000	926778551	1838	1834	1838	1834	1151
280	20240802	141900	924666073	1836	1836	1836	1834	1308
281	20240802	141800	922265329	1836	1836	1836	1836	22
282	20240802	141700	922224937	1836	1836	1836	1836	678
283	20240802	141600	920980129	1837	1837	1837	1837	312
284	20240802	141500	920406985	1837	1837	1837	1837	0
285	20240802	141400	920406985	1837	1837	1837	1837	2
286	20240802	141300	920403311	1837	1838	1838	1837	142
287	20240802	141200	920142400	1838	1838	1838	1838	106
288	20240802	141100	919947572	1838	1838	1838	1838	100
289	20240802	141000	919763772	1838	1838	1838	1838	1000
290	20240802	140900	917925772	1838	1838	1838	1838	100
291	20240802	140800	917741972	1838	1838	1838	1838	248
292	20240802	140700	917286148	1836	1836	1836	1836	1322
293	20240802	140600	914858956	1835	1835	1835	1835	4992
294	20240802	140500	905698636	1835	1835	1835	1835	2
295	20240802	140400	905694966	1832	1833	1833	1832	1036
296	20240802	140300	903796964	1833	1833	1833	1833	527
297	20240802	140200	902830973	1833	1833	1833	1833	0
298	20240802	140100	902830973	1833	1833	1833	1833	0
299	20240802	140000	902830973	1833	1833	1833	1833	0
300	20240802	135900	902830973	1833	1833	1833	1833	0
301	20240802	135800	902830973	1833	1835	1835	1833	33
302	20240802	135700	902770458	1831	1831	1831	1831	0
303	20240802	135600	902770458	1831	1832	1832	1831	1035
304	20240802	135500	900874421	1836	1836	1836	1836	600
305	20240802	135400	899772821	1836	1832	1836	1832	858
306	20240802	135300	898200961	1836	1836	1836	1836	0
307	20240802	135200	898200961	1836	1832	1836	1831	5686
308	20240802	135100	887784815	1832	1836	1836	1832	7715
309	20240802	135000	873633488	1838	1838	1838	1838	0
310	20240802	134900	873633488	1838	1838	1838	1838	418
311	20240802	134800	872865204	1840	1840	1840	1840	6
312	20240802	134700	872854164	1840	1841	1841	1839	891
313	20240802	134600	871214736	1840	1840	1840	1840	2000
314	20240802	134500	867534736	1841	1841	1841	1841	4218
315	20240802	134400	859769398	1840	1841	1845	1840	8010
316	20240802	134300	845028301	1841	1843	1843	1841	7790
317	20240802	134200	830681413	1842	1842	1842	1842	0
318	20240802	134100	830681413	1842	1842	1842	1842	2
319	20240802	134000	830677729	1843	1844	1844	1843	952
320	20240802	133900	828923143	1845	1845	1845	1845	1
321	20240802	133800	828921298	1845	1846	1846	1845	881
322	20240802	133700	827295540	1846	1847	1847	1846	1019
323	20240802	133600	825414448	1847	1847	1847	1847	24
324	20240802	133500	825370120	1847	1847	1847	1847	1000
325	20240802	133400	823523120	1845	1845	1845	1845	0
326	20240802	133300	823523120	1845	1845	1845	1845	820
327	20240802	133200	822010220	1846	1846	1846	1846	5
328	20240802	133100	822000990	1846	1846	1846	1846	0
329	20240802	133000	822000990	1846	1846	1846	1846	500
330	20240802	132900	821077990	1845	1845	1845	1845	2852
331	20240802	132800	815816050	1845	1845	1845	1845	0
332	20240802	132700	815816050	1845	1845	1845	1845	0
333	20240802	132600	815816050	1845	1847	1847	1845	930
334	20240802	132500	814100180	1846	1846	1846	1846	5
335	20240802	132400	814090950	1846	1846	1846	1846	1093
336	20240802	132300	812073272	1845	1845	1845	1845	50
337	20240802	132200	811981022	1846	1846	1846	1846	10
338	20240802	132100	811962562	1846	1846	1846	1846	10
339	20240802	132000	811944102	1846	1846	1846	1846	10
340	20240802	131900	811925642	1846	1846	1846	1846	245
341	20240802	131800	811473372	1846	1845	1846	1845	924
342	20240802	131700	809768569	1846	1846	1846	1846	0
343	20240802	131600	809768569	1846	1846	1846	1846	16
344	20240802	131500	809739033	1846	1846	1846	1846	1
345	20240802	131400	809737187	1847	1847	1847	1847	40
346	20240802	131300	809663307	1845	1845	1845	1845	1000
347	20240802	131200	807818307	1846	1846	1846	1846	270
348	20240802	131100	807319887	1846	1846	1846	1846	1
349	20240802	131000	807318041	1846	1846	1846	1846	100
350	20240802	130900	807133441	1846	1846	1846	1846	1041
351	20240802	130800	805211755	1847	1847	1847	1847	0
352	20240802	130700	805211755	1847	1847	1847	1847	39
353	20240802	130600	805139722	1848	1848	1848	1848	1
354	20240802	130500	805137874	1848	1848	1848	1848	435
355	20240802	130400	804333994	1848	1848	1848	1848	9
356	20240802	130300	804317362	1847	1848	1848	1847	31
357	20240802	130200	804260095	1847	1846	1847	1846	1312
358	20240802	130100	801837777	1847	1847	1847	1847	5
359	20240802	130000	801828542	1847	1847	1847	1846	449
360	20240802	125900	800999588	1847	1847	1847	1847	2
361	20240802	125800	800995894	1846	1848	1848	1846	202
362	20240802	125700	800622999	1845	1855	1855	1845	24138
363	20240802	125600	755962488	1860	1860	1860	1860	0
364	20240802	125500	755962488	1860	1855	1860	1854	428
365	20240802	125400	755168288	1860	1860	1860	1860	0
366	20240802	125300	755168288	1860	1860	1860	1860	0
367	20240802	125200	755168288	1860	1860	1860	1860	1
368	20240802	125100	755166428	1855	1855	1855	1855	0
369	20240802	125000	755166428	1855	1856	1856	1855	571
370	20240802	124900	754107023	1855	1855	1855	1855	0
371	20240802	124800	754107023	1855	1855	1855	1855	0
372	20240802	124700	754107023	1855	1855	1855	1855	0
373	20240802	124600	754107023	1855	1857	1857	1855	256
374	20240802	124500	753632127	1857	1857	1857	1857	0
375	20240802	124400	753632127	1857	1857	1857	1857	0
376	20240802	124300	753632127	1857	1857	1857	1857	0
377	20240802	124200	753632127	1857	1863	1863	1857	293
378	20240802	124100	753086400	1862	1862	1862	1862	996
379	20240802	124000	751231848	1862	1862	1862	1862	4610
380	20240802	123900	742648028	1866	1866	1866	1866	0
381	20240802	123800	742648028	1866	1857	1866	1857	21
382	20240802	123700	742608851	1858	1858	1858	1858	1100
383	20240802	123600	740565051	1858	1858	1858	1858	0
384	20240802	123500	740565051	1858	1858	1858	1858	0
385	20240802	123400	740565051	1858	1858	1858	1858	6338
386	20240802	123300	728789047	1858	1858	1858	1858	0
387	20240802	123200	728789047	1858	1858	1858	1858	476
388	20240802	123100	727904639	1856	1856	1856	1856	912
389	20240802	123000	726211967	1855	1855	1855	1855	0
390	20240802	122900	726211967	1855	1855	1855	1855	30
391	20240802	122800	726156317	1855	1855	1855	1855	60
392	20240802	122700	726045017	1856	1856	1856	1856	1
393	20240802	122600	726043161	1855	1855	1855	1855	0
394	20240802	122500	726043161	1855	1855	1855	1855	0
395	20240802	122400	726043161	1855	1855	1855	1855	0
396	20240802	122300	726043161	1855	1855	1855	1855	1
397	20240802	122200	726041306	1855	1854	1855	1854	5216
398	20240802	122100	716365842	1854	1854	1854	1854	0
399	20240802	122000	716365842	1854	1854	1854	1854	865
400	20240802	121900	714762132	1853	1853	1853	1853	0
401	20240802	121800	714762132	1853	1853	1853	1853	1718
402	20240802	121700	711578678	1854	1854	1854	1854	0
403	20240802	121600	711578678	1854	1854	1854	1854	200
404	20240802	121500	711207878	1854	1854	1854	1854	0
405	20240802	121400	711207878	1854	1854	1854	1854	10
406	20240802	121300	711189338	1854	1854	1854	1854	250
407	20240802	121200	710725838	1853	1853	1853	1853	833
408	20240802	121100	709182289	1853	1853	1853	1853	1000
409	20240802	121000	707329289	1853	1853	1853	1853	0
410	20240802	120900	707329289	1853	1853	1853	1853	3
411	20240802	120800	707323730	1854	1854	1854	1854	0
412	20240802	120700	707323730	1854	1854	1854	1854	20
413	20240802	120600	707286650	1854	1854	1854	1854	539
414	20240802	120500	706287344	1854	1854	1854	1854	80
415	20240802	120400	706139024	1854	1854	1854	1854	33
416	20240802	120300	706077842	1854	1854	1854	1854	500
417	20240802	120200	705150842	1854	1854	1854	1854	0
418	20240802	120100	705150842	1854	1854	1854	1854	3
419	20240802	120000	705145280	1853	1853	1853	1853	810
420	20240802	115900	703644350	1853	1853	1853	1853	14
421	20240802	115800	703618408	1854	1854	1854	1854	153
422	20240802	115700	703334746	1854	1854	1854	1854	568
423	20240802	115600	702281674	1854	1854	1854	1854	1
424	20240802	115500	702279820	1854	1854	1854	1854	5
425	20240802	115400	702270550	1854	1854	1854	1854	1
426	20240802	115300	702268696	1854	1854	1854	1854	501
427	20240802	115200	701339842	1853	1853	1853	1853	1198
428	20240802	115100	699119948	1853	1853	1853	1853	647
429	20240802	115000	697921057	1851	1851	1851	1851	20
430	20240802	114900	697884037	1852	1852	1852	1852	0
431	20240802	114800	697884037	1852	1852	1852	1852	500
432	20240802	114700	696958037	1852	1852	1852	1852	500
433	20240802	114600	696032037	1852	1853	1853	1852	31
434	20240802	114500	695974597	1853	1852	1853	1848	1046
435	20240802	114400	694041389	1852	1852	1852	1852	60
436	20240802	114300	693930269	1852	1848	1852	1848	1020
437	20240802	114200	692045229	1853	1849	1853	1849	29
438	20240802	114100	691991574	1849	1854	1854	1849	22776
439	20240802	114000	649853394	1854	1854	1854	1851	1911
440	20240802	113900	646316100	1854	1851	1854	1851	5
441	20240802	113800	646306842	1851	1851	1854	1851	510
442	20240802	113700	645361332	1851	1852	1852	1851	1019
443	20240802	113600	643475147	1852	1854	1854	1851	1017
444	20240802	113500	641592669	1854	1854	1854	1853	7
445	20240802	113400	641579692	1854	1853	1854	1853	2
446	20240802	113300	641575985	1853	1853	1853	1853	1
447	20240802	113200	641574132	1851	1853	1853	1851	808
448	20240802	113100	640077428	1856	1856	1856	1856	0
449	20240802	113000	640077428	1856	1856	1856	1856	1
450	20240802	112900	640075572	1851	1853	1853	1851	3650
451	20240802	112800	633314178	1853	1853	1853	1853	1150
452	20240802	112700	631183228	1857	1853	1857	1853	20
453	20240802	112600	631146164	1853	1853	1853	1853	0
454	20240802	112500	631146164	1853	1853	1853	1853	0
455	20240802	112400	631146164	1853	1853	1853	1853	0
456	20240802	112300	631146164	1853	1853	1853	1853	0
457	20240802	112200	631146164	1853	1855	1855	1853	6267
458	20240802	112100	619531068	1855	1855	1855	1855	271
459	20240802	112000	619028363	1857	1857	1857	1857	1000
460	20240802	111900	617171363	1857	1857	1857	1857	1
461	20240802	111800	617169506	1857	1857	1857	1857	335
462	20240802	111700	616547411	1857	1857	1857	1857	873
463	20240802	111600	614926250	1857	1858	1858	1857	1071
464	20240802	111500	612937223	1858	1858	1858	1858	0
465	20240802	111400	612937223	1858	1857	1858	1857	4053
466	20240802	111300	605410765	1856	1856	1856	1855	4167
467	20240802	111200	597677969	1857	1856	1857	1856	1105
468	20240802	111100	595626984	1855	1855	1855	1855	6
469	20240802	111000	595615854	1854	1857	1857	1854	442
470	20240802	110900	594796383	1853	1853	1853	1853	0
471	20240802	110800	594796383	1853	1853	1853	1853	0
472	20240802	110700	594796383	1853	1853	1853	1853	1288
473	20240802	110600	592409719	1853	1855	1855	1853	5729
474	20240802	110500	581786656	1857	1857	1857	1857	50
475	20240802	110400	581693806	1857	1857	1857	1857	21
476	20240802	110300	581654809	1855	1855	1855	1855	412
477	20240802	110200	580890549	1855	1855	1855	1855	0
478	20240802	110100	580890549	1855	1857	1857	1855	1064
479	20240802	110000	578916703	1857	1857	1857	1857	1500
480	20240802	105900	576131203	1857	1855	1857	1855	3259
481	20240802	105800	570083902	1855	1854	1855	1853	3172
482	20240802	105700	564204227	1851	1851	1851	1851	0
483	20240802	105600	564204227	1851	1856	1856	1851	1304
484	20240802	105500	561789747	1857	1857	1857	1853	56
485	20240802	105400	561685804	1857	1857	1857	1857	40
486	20240802	105300	561611524	1857	1857	1857	1857	60
487	20240802	105200	561500104	1857	1857	1857	1857	39
488	20240802	105100	561427681	1857	1858	1858	1855	6124
489	20240802	105000	550064473	1858	1858	1858	1857	1765
490	20240802	104900	546785777	1858	1857	1858	1857	1010
491	20240802	104800	544910197	1857	1856	1857	1856	632
492	20240802	104700	543736773	1856	1856	1856	1856	100
493	20240802	104600	543551173	1856	1856	1856	1856	67
494	20240802	104500	543426821	1858	1858	1858	1858	16
495	20240802	104400	543397093	1855	1855	1855	1855	0
496	20240802	104300	543397093	1855	1855	1855	1855	0
497	20240802	104200	543397093	1855	1855	1855	1855	0
498	20240802	104100	543397093	1855	1855	1858	1850	8476
499	20240802	104000	527699837	1855	1857	1857	1854	3520
500	20240802	103900	521171817	1858	1862	1862	1858	13497
501	20240802	103800	496073040	1862	1862	1862	1862	10
502	20240802	103700	496054420	1865	1863	1865	1863	2816
503	20240802	103600	490808008	1863	1863	1863	1863	1824
504	20240802	103500	487409896	1864	1860	1864	1860	5
505	20240802	103400	487400587	1860	1861	1861	1860	381
506	20240802	103300	486691897	1860	1865	1865	1860	5310
507	20240802	103200	476806297	1870	1865	1870	1865	283
508	20240802	103100	476278337	1865	1865	1865	1865	1588
509	20240802	103000	473316717	1865	1864	1865	1863	7493
510	20240802	102900	459346875	1863	1867	1867	1863	5827
511	20240802	102800	448475059	1869	1866	1869	1866	3153
512	20240802	102700	442588216	1869	1869	1869	1869	39
513	20240802	102600	442515325	1866	1867	1869	1866	1735
514	20240802	102500	439277001	1868	1869	1869	1868	2666
515	20240802	102400	434296911	1868	1874	1874	1868	21863
516	20240802	102300	393377023	1875	1877	1877	1874	17668
517	20240802	102200	360239397	1880	1878	1880	1877	5410
518	20240802	102100	350080605	1879	1880	1880	1879	1462
519	20240802	102000	347333406	1880	1880	1880	1880	3449
520	20240802	101900	340849286	1880	1880	1880	1880	100
521	20240802	101800	340661286	1882	1882	1882	1881	815
522	20240802	101700	339127510	1882	1882	1882	1882	153
523	20240802	101600	338839564	1882	1880	1882	1880	590
524	20240802	101500	337729668	1880	1880	1880	1880	0
525	20240802	101400	337729668	1880	1880	1880	1880	177
526	20240802	101300	337396908	1882	1882	1882	1882	5
527	20240802	101200	337387498	1883	1883	1883	1883	2
528	20240802	101100	337383732	1883	1883	1883	1883	279
529	20240802	101000	336858375	1882	1882	1882	1882	2704
530	20240802	100900	331769447	1880	1881	1881	1880	1000
531	20240802	100800	329889246	1882	1880	1882	1880	32
532	20240802	100700	329829082	1880	1880	1880	1880	0
533	20240802	100600	329829082	1880	1883	1883	1880	1302
534	20240802	100500	327380416	1883	1883	1883	1883	0
535	20240802	100400	327380416	1883	1883	1883	1883	1
536	20240802	100300	327378533	1883	1883	1883	1883	2
537	20240802	100200	327374767	1883	1883	1883	1883	41
538	20240802	100100	327297564	1883	1877	1883	1877	11
539	20240802	100000	327276911	1877	1883	1883	1877	6996
540	20240802	095900	314145392	1881	1883	1883	1877	1068
541	20240802	095800	312139342	1883	1883	1883	1883	11
542	20240802	095700	312118629	1881	1883	1883	1881	12
543	20240802	095600	312096053	1883	1880	1883	1880	6893
544	20240802	095500	299137179	1876	1878	1878	1876	2611
545	20240802	095400	294236538	1878	1878	1878	1878	0
546	20240802	095300	294236538	1878	1878	1878	1878	476
547	20240802	095200	293342610	1879	1880	1880	1878	2598
548	20240802	095100	288462525	1879	1881	1881	1879	9022
549	20240802	095000	271501771	1882	1881	1884	1881	3768
550	20240802	094900	264408414	1882	1882	1882	1882	1
551	20240802	094800	264406532	1882	1882	1882	1882	552
552	20240802	094700	263367668	1882	1882	1882	1882	0
553	20240802	094600	263367668	1882	1882	1882	1882	0
554	20240802	094500	263367668	1882	1882	1882	1882	4
555	20240802	094400	263360140	1881	1881	1881	1881	0
556	20240802	094300	263360140	1881	1884	1884	1881	2103
557	20240802	094200	259401735	1884	1884	1884	1884	2113
558	20240802	094100	255420843	1881	1881	1881	1881	0
559	20240802	094000	255420843	1881	1881	1881	1881	739
560	20240802	093900	254030784	1883	1883	1883	1883	1000
561	20240802	093800	252147784	1880	1881	1883	1880	1082
562	20240802	093700	250110574	1880	1880	1884	1880	1002
563	20240802	093600	248226810	1880	1880	1880	1880	0
564	20240802	093500	248226810	1880	1880	1881	1880	553
565	20240802	093400	247187166	1884	1884	1884	1881	217
566	20240802	093300	246778968	1884	1883	1884	1883	89
567	20240802	093200	246611294	1883	1883	1883	1883	1
568	20240802	093100	246609411	1884	1884	1884	1884	1
569	20240802	093000	246607527	1883	1884	1884	1883	436
570	20240802	092900	245786104	1885	1884	1885	1884	7788
571	20240802	092800	231113511	1884	1879	1884	1877	3416
572	20240802	092700	224698738	1886	1887	1887	1878	3902
573	20240802	092600	217367547	1880	1882	1882	1880	18049
574	20240802	092500	183429838	1888	1888	1888	1888	10
575	20240802	092400	183410958	1888	1888	1888	1888	0
576	20240802	092300	183410958	1888	1888	1888	1888	1
577	20240802	092200	183409070	1888	1888	1888	1888	3
578	20240802	092100	183403406	1882	1889	1889	1882	2323
579	20240802	092000	179026109	1889	1889	1889	1889	1
580	20240802	091900	179024220	1890	1881	1890	1881	1872
581	20240802	091800	175502979	1881	1884	1890	1881	3463
582	20240802	091700	168984177	1884	1891	1891	1884	205
583	20240802	091600	168597495	1891	1885	1891	1884	10894
584	20240802	091500	148064192	1886	1888	1892	1886	5126
585	20240802	091400	138392612	1893	1893	1893	1893	3
586	20240802	091300	138386933	1892	1892	1892	1892	3078
587	20240802	091200	132563357	1892	1892	1892	1886	212
588	20240802	091100	132162913	1885	1887	1894	1885	5551
589	20240802	091000	121693778	1888	1894	1897	1888	3006
590	20240802	090900	116004878	1895	1897	1898	1895	106
591	20240802	090800	115803975	1897	1897	1897	1897	605
592	20240802	090700	114656290	1897	1897	1897	1897	1
593	20240802	090600	114654393	1891	1892	1895	1891	5099
594	20240802	090500	105008336	1891	1880	1891	1880	3515
595	20240802	090400	98390938	1880	1880	1883	1880	559
596	20240802	090300	97339391	1880	1878	1883	1877	4422
597	20240802	090200	89029037	1877	1875	1883	1875	3090
598	20240802	090100	83233041	1875	1898	1898	1875	31981
599	20240802	090000	23035491	1899	1905	1905	1899	12111