KissMeData/056700/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193500	209103949	1875	1875	1875	1875	5058
3	20240802	193400	209103949	1875	1875	1875	1875	0
4	20240802	193300	209103949	1875	1875	1875	1875	0
5	20240802	193200	209103949	1875	1875	1875	1875	0
6	20240802	193100	209103949	1875	1875	1875	1875	0
7	20240802	193000	209103949	1875	1875	1875	1875	0
8	20240802	192900	209103949	1875	1875	1875	1875	0
9	20240802	192800	209103949	1875	1875	1875	1875	0
10	20240802	192700	209103949	1875	1875	1875	1875	0
11	20240802	192600	209103949	1875	1875	1875	1875	0
12	20240802	192500	209103949	1875	1875	1875	1875	0
13	20240802	192400	209103949	1875	1875	1875	1875	0
14	20240802	192300	209103949	1875	1875	1875	1875	0
15	20240802	192200	209103949	1875	1875	1875	1875	0
16	20240802	192100	209103949	1875	1875	1875	1875	0
17	20240802	192000	209103949	1875	1875	1875	1875	0
18	20240802	191900	209103949	1875	1875	1875	1875	0
19	20240802	191800	209103949	1875	1875	1875	1875	0
20	20240802	191700	209103949	1875	1875	1875	1875	0
21	20240802	191600	209103949	1875	1875	1875	1875	0
22	20240802	191500	209103949	1875	1875	1875	1875	0
23	20240802	191400	209103949	1875	1875	1875	1875	0
24	20240802	191300	209103949	1875	1875	1875	1875	0
25	20240802	191200	209103949	1875	1875	1875	1875	0
26	20240802	191100	209103949	1875	1875	1875	1875	0
27	20240802	191000	209103949	1875	1875	1875	1875	0
28	20240802	190900	209103949	1875	1875	1875	1875	0
29	20240802	190800	209103949	1875	1875	1875	1875	0
30	20240802	190700	209103949	1875	1875	1875	1875	0
31	20240802	190600	209103949	1875	1875	1875	1875	0
32	20240802	190500	209103949	1875	1875	1875	1875	5058
33	20240802	190400	209103949	1875	1875	1875	1875	0
34	20240802	190300	209103949	1875	1875	1875	1875	0
35	20240802	190200	209103949	1875	1875	1875	1875	0
36	20240802	190100	209103949	1875	1875	1875	1875	0
37	20240802	190000	209103949	1875	1875	1875	1875	0
38	20240802	185900	209103949	1875	1875	1875	1875	0
39	20240802	185800	209103949	1875	1875	1875	1875	0
40	20240802	185700	209103949	1875	1875	1875	1875	0
41	20240802	185600	209103949	1875	1875	1875	1875	0
42	20240802	185500	209103949	1875	1875	1875	1875	0
43	20240802	185400	209103949	1875	1875	1875	1875	0
44	20240802	185300	209103949	1875	1875	1875	1875	0
45	20240802	185200	209103949	1875	1875	1875	1875	0
46	20240802	185100	209103949	1875	1875	1875	1875	0
47	20240802	185000	209103949	1875	1875	1875	1875	0
48	20240802	184900	209103949	1875	1875	1875	1875	0
49	20240802	184800	209103949	1875	1875	1875	1875	0
50	20240802	184700	209103949	1875	1875	1875	1875	0
51	20240802	184600	209103949	1875	1875	1875	1875	0
52	20240802	184500	209103949	1875	1875	1875	1875	0
53	20240802	184400	209103949	1875	1875	1875	1875	0
54	20240802	184300	209103949	1875	1875	1875	1875	0
55	20240802	184200	209103949	1875	1875	1875	1875	0
56	20240802	184100	209103949	1875	1875	1875	1875	0
57	20240802	184000	209103949	1875	1875	1875	1875	0
58	20240802	183900	209103949	1875	1875	1875	1875	0
59	20240802	183800	209103949	1875	1875	1875	1875	0
60	20240802	183700	209103949	1875	1875	1875	1875	0
61	20240802	183600	209103949	1875	1875	1875	1875	0
62	20240802	183500	209103949	1875	1875	1875	1875	5058
63	20240802	183400	209103949	1875	1875	1875	1875	0
64	20240802	183300	209103949	1875	1875	1875	1875	0
65	20240802	183200	209103949	1875	1875	1875	1875	0
66	20240802	183100	209103949	1875	1875	1875	1875	0
67	20240802	183000	209103949	1875	1875	1875	1875	0
68	20240802	182900	209103949	1875	1875	1875	1875	0
69	20240802	182800	209103949	1875	1875	1875	1875	0
70	20240802	182700	209103949	1875	1875	1875	1875	0
71	20240802	182600	209103949	1875	1875	1875	1875	0
72	20240802	182500	209103949	1875	1875	1875	1875	0
73	20240802	182400	209103949	1875	1875	1875	1875	0
74	20240802	182300	209103949	1875	1875	1875	1875	0
75	20240802	182200	209103949	1875	1875	1875	1875	0
76	20240802	182100	209103949	1875	1875	1875	1875	0
77	20240802	182000	209103949	1875	1875	1875	1875	0
78	20240802	181900	209103949	1875	1875	1875	1875	0
79	20240802	181800	209103949	1875	1875	1875	1875	0
80	20240802	181700	209103949	1875	1875	1875	1875	0
81	20240802	181600	209103949	1875	1875	1875	1875	0
82	20240802	181500	209103949	1875	1875	1875	1875	0
83	20240802	181400	209103949	1875	1875	1875	1875	0
84	20240802	181300	209103949	1875	1875	1875	1875	0
85	20240802	181200	209103949	1875	1875	1875	1875	0
86	20240802	181100	209103949	1875	1875	1875	1875	0
87	20240802	181000	209103949	1875	1875	1875	1875	0
88	20240802	180900	209103949	1875	1875	1875	1875	0
89	20240802	180800	209103949	1875	1875	1875	1875	0
90	20240802	180700	209103949	1875	1875	1875	1875	0
91	20240802	180600	209103949	1875	1875	1875	1875	0
92	20240802	180500	209103949	1875	1875	1875	1875	5058
93	20240802	180400	209103949	1875	1875	1875	1875	0
94	20240802	180300	209103949	1875	1875	1875	1875	0
95	20240802	180200	209103949	1875	1875	1875	1875	0
96	20240802	180100	209103949	1875	1875	1875	1875	0
97	20240802	180000	209103949	1875	1875	1875	1875	0
98	20240802	175900	209103949	1875	1875	1875	1875	0
99	20240802	175800	209103949	1875	1875	1875	1875	0
100	20240802	175700	209103949	1875	1875	1875	1875	0
101	20240802	175600	209103949	1875	1875	1875	1875	0
102	20240802	175500	209103949	1875	1875	1875	1875	0
103	20240802	175400	209103949	1875	1875	1875	1875	0
104	20240802	175300	209103949	1875	1875	1875	1875	0
105	20240802	175200	209103949	1875	1875	1875	1875	0
106	20240802	175100	209103949	1875	1875	1875	1875	0
107	20240802	175000	209103949	1875	1875	1875	1875	0
108	20240802	174900	209103949	1875	1875	1875	1875	0
109	20240802	174800	209103949	1875	1875	1875	1875	0
110	20240802	174700	209103949	1875	1875	1875	1875	0
111	20240802	174600	209103949	1875	1875	1875	1875	0
112	20240802	174500	209103949	1875	1875	1875	1875	0
113	20240802	174400	209103949	1875	1875	1875	1875	0
114	20240802	174300	209103949	1875	1875	1875	1875	0
115	20240802	174200	209103949	1875	1875	1875	1875	0
116	20240802	174100	209103949	1875	1875	1875	1875	0
117	20240802	174000	209103949	1875	1875	1875	1875	0
118	20240802	173900	209103949	1875	1875	1875	1875	0
119	20240802	173800	209103949	1875	1875	1875	1875	0
120	20240802	173700	209103949	1875	1875	1875	1875	0
121	20240802	173600	209103949	1875	1875	1875	1875	0
122	20240802	173500	209103949	1875	1875	1875	1875	5058
123	20240802	173400	209103949	1875	1875	1875	1875	0
124	20240802	173300	209103949	1875	1875	1875	1875	0
125	20240802	173200	209103949	1875	1875	1875	1875	0
126	20240802	173100	209103949	1875	1875	1875	1875	0
127	20240802	173000	209103949	1875	1875	1875	1875	0
128	20240802	172900	209103949	1875	1875	1875	1875	0
129	20240802	172800	209103949	1875	1875	1875	1875	0
130	20240802	172700	209103949	1875	1875	1875	1875	0
131	20240802	172600	209103949	1875	1875	1875	1875	0
132	20240802	172500	209103949	1875	1875	1875	1875	0
133	20240802	172400	209103949	1875	1875	1875	1875	0
134	20240802	172300	209103949	1875	1875	1875	1875	0
135	20240802	172200	209103949	1875	1875	1875	1875	0
136	20240802	172100	209103949	1875	1875	1875	1875	0
137	20240802	172000	209103949	1875	1875	1875	1875	0
138	20240802	171900	209103949	1875	1875	1875	1875	0
139	20240802	171800	209103949	1875	1875	1875	1875	0
140	20240802	171700	209103949	1875	1875	1875	1875	0
141	20240802	171600	209103949	1875	1875	1875	1875	0
142	20240802	171500	209103949	1875	1875	1875	1875	0
143	20240802	171400	209103949	1875	1875	1875	1875	0
144	20240802	171300	209103949	1875	1875	1875	1875	0
145	20240802	171200	209103949	1875	1875	1875	1875	0
146	20240802	171100	209103949	1875	1875	1875	1875	0
147	20240802	171000	209103949	1875	1875	1875	1875	0
148	20240802	170900	209103949	1875	1875	1875	1875	0
149	20240802	170800	209103949	1875	1875	1875	1875	0
150	20240802	170700	209103949	1875	1875	1875	1875	0
151	20240802	170600	209103949	1875	1875	1875	1875	0
152	20240802	170500	209103949	1875	1875	1875	1875	5058
153	20240802	170400	209103949	1875	1875	1875	1875	0
154	20240802	170300	209103949	1875	1875	1875	1875	0
155	20240802	170200	209103949	1875	1875	1875	1875	0
156	20240802	170100	209103949	1875	1875	1875	1875	0
157	20240802	170000	209103949	1875	1875	1875	1875	0
158	20240802	165900	209103949	1875	1875	1875	1875	0
159	20240802	165800	209103949	1875	1875	1875	1875	0
160	20240802	165700	209103949	1875	1875	1875	1875	0
161	20240802	165600	209103949	1875	1875	1875	1875	0
162	20240802	165500	209103949	1875	1875	1875	1875	0
163	20240802	165400	209103949	1875	1875	1875	1875	0
164	20240802	165300	209103949	1875	1875	1875	1875	0
165	20240802	165200	209103949	1875	1875	1875	1875	0
166	20240802	165100	209103949	1875	1875	1875	1875	0
167	20240802	165000	209103949	1875	1875	1875	1875	0
168	20240802	164900	209103949	1875	1875	1875	1875	0
169	20240802	164800	209103949	1875	1875	1875	1875	0
170	20240802	164700	209103949	1875	1875	1875	1875	0
171	20240802	164600	209103949	1875	1875	1875	1875	0
172	20240802	164500	209103949	1875	1875	1875	1875	0
173	20240802	164400	209103949	1875	1875	1875	1875	0
174	20240802	164300	209103949	1875	1875	1875	1875	0
175	20240802	164200	209103949	1875	1875	1875	1875	0
176	20240802	164100	209103949	1875	1875	1875	1875	0
177	20240802	164000	209103949	1875	1875	1875	1875	0
178	20240802	163900	209103949	1875	1875	1875	1875	0
179	20240802	163800	209103949	1875	1875	1875	1875	0
180	20240802	163700	209103949	1875	1875	1875	1875	0
181	20240802	163600	209103949	1875	1875	1875	1875	0
182	20240802	163500	209103949	1875	1875	1875	1875	5058
183	20240802	163400	209103949	1875	1875	1875	1875	0
184	20240802	163300	209103949	1875	1875	1875	1875	0
185	20240802	163200	209103949	1875	1875	1875	1875	0
186	20240802	163100	209103949	1875	1875	1875	1875	0
187	20240802	163000	209103949	1875	1875	1875	1875	0
188	20240802	162900	209103949	1875	1875	1875	1875	0
189	20240802	162800	209103949	1875	1875	1875	1875	0
190	20240802	162700	209103949	1875	1875	1875	1875	0
191	20240802	162600	209103949	1875	1875	1875	1875	0
192	20240802	162500	209103949	1875	1875	1875	1875	0
193	20240802	162400	209103949	1875	1875	1875	1875	0
194	20240802	162300	209103949	1875	1875	1875	1875	0
195	20240802	162200	209103949	1875	1875	1875	1875	0
196	20240802	162100	209103949	1875	1875	1875	1875	0
197	20240802	162000	209103949	1875	1875	1875	1875	0
198	20240802	161900	209103949	1875	1875	1875	1875	0
199	20240802	161800	209103949	1875	1875	1875	1875	0
200	20240802	161700	209103949	1875	1875	1875	1875	0
201	20240802	161600	209103949	1875	1875	1875	1875	0
202	20240802	161500	209103949	1875	1875	1875	1875	0
203	20240802	161400	209103949	1875	1875	1875	1875	0
204	20240802	161300	209103949	1875	1875	1875	1875	0
205	20240802	161200	209103949	1875	1875	1875	1875	0
206	20240802	161100	209103949	1875	1875	1875	1875	0
207	20240802	161000	209103949	1875	1875	1875	1875	0
208	20240802	160900	209103949	1875	1875	1875	1875	0
209	20240802	160800	209103949	1875	1875	1875	1875	0
210	20240802	160700	209103949	1875	1875	1875	1875	0
211	20240802	160600	209103949	1875	1875	1875	1875	0
212	20240802	160500	209103949	1875	1875	1875	1875	5058
213	20240802	160400	209103949	1875	1875	1875	1875	0
214	20240802	160300	209103949	1875	1875	1875	1875	0
215	20240802	160200	209103949	1875	1875	1875	1875	0
216	20240802	160100	209103949	1875	1875	1875	1875	0
217	20240802	160000	209103949	1875	1875	1875	1875	0
218	20240802	155900	209103949	1875	1875	1875	1875	0
219	20240802	155800	209103949	1875	1875	1875	1875	0
220	20240802	155700	209103949	1875	1875	1875	1875	0
221	20240802	155600	209103949	1875	1875	1875	1875	0
222	20240802	155500	209103949	1875	1875	1875	1875	0
223	20240802	155400	209103949	1875	1875	1875	1875	0
224	20240802	155300	209103949	1875	1875	1875	1875	0
225	20240802	155200	209103949	1875	1875	1875	1875	0
226	20240802	155100	209103949	1875	1875	1875	1875	0
227	20240802	155000	209103949	1875	1875	1875	1875	0
228	20240802	154900	209103949	1875	1875	1875	1875	0
229	20240802	154800	209103949	1875	1875	1875	1875	0
230	20240802	154700	209103949	1875	1875	1875	1875	0
231	20240802	154600	209103949	1875	1875	1875	1875	0
232	20240802	154500	209103949	1875	1875	1875	1875	0
233	20240802	154400	209103949	1875	1875	1875	1875	0
234	20240802	154300	209103949	1875	1875	1875	1875	0
235	20240802	154200	209103949	1875	1875	1875	1875	0
236	20240802	154100	209103949	1875	1875	1875	1875	0
237	20240802	154000	209103949	1875	1875	1875	1875	0
238	20240802	153900	209103949	1875	1875	1875	1875	0
239	20240802	153800	209103949	1875	1875	1875	1875	0
240	20240802	153700	209103949	1875	1875	1875	1875	0
241	20240802	153600	209103949	1875	1875	1875	1875	0
242	20240802	153500	209103949	1875	1875	1875	1875	5058
243	20240802	153400	209103949	1875	1875	1875	1875	0
244	20240802	153300	209103949	1875	1875	1875	1875	0
245	20240802	153200	209103949	1875	1875	1875	1875	0
246	20240802	153100	209103949	1875	1875	1875	1875	0
247	20240802	153000	209103949	1875	1875	1875	1875	5058
248	20240802	152900	199620199	1864	1864	1864	1864	0
249	20240802	152800	199620199	1864	1864	1864	1864	0
250	20240802	152700	199620199	1864	1864	1864	1864	0
251	20240802	152600	199620199	1864	1864	1864	1864	0
252	20240802	152500	199620199	1864	1864	1864	1864	0
253	20240802	152400	199620199	1864	1864	1864	1864	0
254	20240802	152300	199620199	1864	1864	1864	1864	0
255	20240802	152200	199620199	1864	1864	1864	1864	0
256	20240802	152100	199620199	1864	1864	1864	1864	0
257	20240802	152000	199620199	1864	1864	1864	1864	0
258	20240802	151900	199620199	1864	1857	1865	1857	3001
259	20240802	151800	194037157	1857	1847	1858	1847	5002
260	20240802	151700	184759027	1848	1842	1848	1842	730
261	20240802	151600	183412566	1848	1848	1848	1848	0
262	20240802	151500	183412566	1848	1848	1848	1848	0
263	20240802	151400	183412566	1848	1848	1848	1848	0
264	20240802	151300	183412566	1848	1830	1848	1830	700
265	20240802	151200	182129681	1830	1831	1831	1830	1500
266	20240802	151100	179384580	1839	1839	1839	1839	0
267	20240802	151000	179384580	1839	1831	1839	1831	2149
268	20240802	150900	175449745	1840	1840	1840	1840	1
269	20240802	150800	175447905	1848	1835	1848	1835	30
270	20240802	150700	175392598	1831	1831	1831	1831	0
271	20240802	150600	175392598	1831	1835	1835	1831	82
272	20240802	150500	175242372	1850	1850	1850	1850	0
273	20240802	150400	175242372	1850	1850	1850	1850	0
274	20240802	150300	175242372	1850	1850	1850	1850	0
275	20240802	150200	175242372	1850	1850	1850	1850	0
276	20240802	150100	175242372	1850	1850	1850	1850	0
277	20240802	150000	175242372	1850	1849	1850	1849	11
278	20240802	145900	175222032	1850	1841	1850	1841	190
279	20240802	145800	174871636	1844	1844	1844	1844	0
280	20240802	145700	174871636	1844	1844	1844	1844	0
281	20240802	145600	174871636	1844	1844	1844	1844	0
282	20240802	145500	174871636	1844	1844	1844	1844	0
283	20240802	145400	174871636	1844	1844	1844	1844	0
284	20240802	145300	174871636	1844	1839	1844	1839	751
285	20240802	145200	173490322	1839	1830	1839	1830	501
286	20240802	145100	172573483	1839	1831	1839	1830	706
287	20240802	145000	171281285	1837	1837	1837	1837	0
288	20240802	144900	171281285	1837	1837	1837	1837	0
289	20240802	144800	171281285	1837	1837	1837	1837	0
290	20240802	144700	171281285	1837	1837	1837	1837	0
291	20240802	144600	171281285	1837	1837	1837	1837	0
292	20240802	144500	171281285	1837	1837	1837	1837	25
293	20240802	144400	171235360	1837	1830	1837	1830	979
294	20240802	144300	169443713	1830	1831	1838	1830	11009
295	20240802	144200	149290829	1831	1834	1834	1831	5992
296	20240802	144100	138317185	1842	1842	1842	1842	0
297	20240802	144000	138317185	1842	1842	1842	1842	0
298	20240802	143900	138317185	1842	1842	1842	1842	0
299	20240802	143800	138317185	1842	1842	1842	1842	0
300	20240802	143700	138317185	1842	1842	1842	1842	0
301	20240802	143600	138317185	1842	1842	1842	1842	0
302	20240802	143500	138317185	1842	1835	1842	1834	1001
303	20240802	143400	136480848	1843	1843	1843	1843	0
304	20240802	143300	136480848	1843	1843	1843	1843	1
305	20240802	143200	136479005	1835	1839	1839	1835	1050
306	20240802	143100	134548255	1844	1836	1844	1835	1427
307	20240802	143000	131928350	1844	1844	1844	1844	0
308	20240802	142900	131928350	1844	1844	1844	1844	0
309	20240802	142800	131928350	1844	1844	1844	1844	0
310	20240802	142700	131928350	1844	1844	1844	1844	0
311	20240802	142600	131928350	1844	1844	1844	1844	0
312	20240802	142500	131928350	1844	1836	1844	1835	1731
313	20240802	142400	128750927	1836	1836	1836	1835	1250
314	20240802	142300	126456339	1844	1844	1844	1844	0
315	20240802	142200	126456339	1844	1844	1844	1844	19
316	20240802	142100	126421303	1836	1836	1836	1836	250
317	20240802	142000	125962303	1848	1848	1848	1848	0
318	20240802	141900	125962303	1848	1848	1848	1848	0
319	20240802	141800	125962303	1848	1848	1848	1848	0
320	20240802	141700	125962303	1848	1848	1848	1848	0
321	20240802	141600	125962303	1848	1848	1848	1848	0
322	20240802	141500	125962303	1848	1848	1848	1848	2
323	20240802	141400	125958607	1837	1841	1841	1836	2000
324	20240802	141300	122284519	1851	1851	1851	1851	0
325	20240802	141200	122284519	1851	1851	1851	1851	0
326	20240802	141100	122284519	1851	1851	1851	1851	0
327	20240802	141000	122284519	1851	1851	1851	1851	0
328	20240802	140900	122284519	1851	1851	1851	1851	0
329	20240802	140800	122284519	1851	1848	1851	1848	2000
330	20240802	140700	118585683	1849	1848	1849	1848	16
331	20240802	140600	118556107	1848	1848	1848	1848	0
332	20240802	140500	118556107	1848	1848	1848	1848	0
333	20240802	140400	118556107	1848	1848	1848	1848	0
334	20240802	140300	118556107	1848	1848	1848	1848	0
335	20240802	140200	118556107	1848	1841	1848	1839	338
336	20240802	140100	117934485	1849	1849	1849	1849	0
337	20240802	140000	117934485	1849	1849	1849	1849	0
338	20240802	135900	117934485	1849	1849	1849	1849	0
339	20240802	135800	117934485	1849	1849	1849	1849	0
340	20240802	135700	117934485	1849	1849	1849	1849	0
341	20240802	135600	117934485	1849	1849	1849	1849	0
342	20240802	135500	117934485	1849	1849	1849	1849	0
343	20240802	135400	117934485	1849	1849	1849	1849	0
344	20240802	135300	117934485	1849	1849	1849	1849	0
345	20240802	135200	117934485	1849	1848	1849	1848	11
346	20240802	135100	117914156	1848	1848	1848	1848	20
347	20240802	135000	117877196	1849	1849	1849	1849	0
348	20240802	134900	117877196	1849	1849	1849	1849	0
349	20240802	134800	117877196	1849	1849	1849	1849	0
350	20240802	134700	117877196	1849	1849	1849	1849	0
351	20240802	134600	117877196	1849	1849	1849	1849	0
352	20240802	134500	117877196	1849	1849	1849	1849	0
353	20240802	134400	117877196	1849	1849	1849	1849	0
354	20240802	134300	117877196	1849	1848	1849	1848	6
355	20240802	134200	117866107	1848	1848	1848	1848	0
356	20240802	134100	117866107	1848	1848	1848	1848	5
357	20240802	134000	117856867	1848	1848	1848	1848	0
358	20240802	133900	117856867	1848	1848	1848	1848	0
359	20240802	133800	117856867	1848	1848	1848	1848	1
360	20240802	133700	117855019	1848	1848	1848	1848	0
361	20240802	133600	117855019	1848	1848	1848	1848	1
362	20240802	133500	117853171	1849	1849	1849	1849	0
363	20240802	133400	117853171	1849	1849	1849	1849	0
364	20240802	133300	117853171	1849	1849	1849	1849	0
365	20240802	133200	117853171	1849	1841	1849	1841	62
366	20240802	133100	117738850	1841	1841	1841	1841	0
367	20240802	133000	117738850	1841	1841	1841	1841	0
368	20240802	132900	117738850	1841	1841	1841	1841	0
369	20240802	132800	117738850	1841	1835	1841	1835	497
370	20240802	132700	116826843	1835	1836	1836	1835	649
371	20240802	132600	115635372	1841	1841	1841	1841	0
372	20240802	132500	115635372	1841	1841	1841	1841	0
373	20240802	132400	115635372	1841	1841	1841	1841	0
374	20240802	132300	115635372	1841	1841	1841	1841	0
375	20240802	132200	115635372	1841	1841	1841	1841	0
376	20240802	132100	115635372	1841	1841	1841	1841	0
377	20240802	132000	115635372	1841	1841	1841	1841	0
378	20240802	131900	115635372	1841	1841	1841	1841	0
379	20240802	131800	115635372	1841	1841	1841	1841	0
380	20240802	131700	115635372	1841	1841	1841	1841	6
381	20240802	131600	115624326	1841	1841	1841	1841	13
382	20240802	131500	115600393	1841	1841	1841	1841	0
383	20240802	131400	115600393	1841	1841	1841	1841	0
384	20240802	131300	115600393	1841	1841	1841	1841	0
385	20240802	131200	115600393	1841	1841	1841	1841	2
386	20240802	131100	115596711	1841	1841	1841	1841	0
387	20240802	131000	115596711	1841	1841	1841	1841	0
388	20240802	130900	115596711	1841	1841	1841	1841	0
389	20240802	130800	115596711	1841	1841	1841	1841	1
390	20240802	130700	115594870	1841	1841	1841	1841	0
391	20240802	130600	115594870	1841	1841	1841	1841	3
392	20240802	130500	115589347	1841	1841	1841	1841	13
393	20240802	130400	115565414	1841	1840	1841	1835	1901
394	20240802	130300	112072269	1841	1841	1841	1841	0
395	20240802	130200	112072269	1841	1841	1841	1841	170
396	20240802	130100	111759299	1848	1848	1848	1848	0
397	20240802	130000	111759299	1848	1848	1848	1848	0
398	20240802	125900	111759299	1848	1848	1848	1848	0
399	20240802	125800	111759299	1848	1848	1848	1848	0
400	20240802	125700	111759299	1848	1848	1848	1848	0
401	20240802	125600	111759299	1848	1848	1848	1848	60
402	20240802	125500	111648419	1848	1848	1848	1848	0
403	20240802	125400	111648419	1848	1848	1848	1848	0
404	20240802	125300	111648419	1848	1848	1848	1848	0
405	20240802	125200	111648419	1848	1848	1848	1848	0
406	20240802	125100	111648419	1848	1848	1848	1848	0
407	20240802	125000	111648419	1848	1848	1848	1848	0
408	20240802	124900	111648419	1848	1848	1848	1848	0
409	20240802	124800	111648419	1848	1841	1848	1841	53
410	20240802	124700	111550839	1848	1848	1848	1848	0
411	20240802	124600	111550839	1848	1848	1848	1848	0
412	20240802	124500	111550839	1848	1848	1848	1848	0
413	20240802	124400	111550839	1848	1848	1848	1848	0
414	20240802	124300	111550839	1848	1848	1848	1848	0
415	20240802	124200	111550839	1848	1848	1848	1848	0
416	20240802	124100	111550839	1848	1848	1848	1848	0
417	20240802	124000	111550839	1848	1848	1848	1848	0
418	20240802	123900	111550839	1848	1848	1848	1848	0
419	20240802	123800	111550839	1848	1848	1848	1848	0
420	20240802	123700	111550839	1848	1848	1848	1848	0
421	20240802	123600	111550839	1848	1848	1848	1848	0
422	20240802	123500	111550839	1848	1848	1848	1848	0
423	20240802	123400	111550839	1848	1848	1848	1848	0
424	20240802	123300	111550839	1848	1848	1848	1848	0
425	20240802	123200	111550839	1848	1841	1848	1841	77
426	20240802	123100	111409054	1841	1841	1841	1841	0
427	20240802	123000	111409054	1841	1841	1841	1841	0
428	20240802	122900	111409054	1841	1841	1841	1841	3
429	20240802	122800	111403531	1837	1837	1837	1837	0
430	20240802	122700	111403531	1837	1837	1837	1837	50
431	20240802	122600	111311681	1841	1841	1841	1841	5
432	20240802	122500	111302476	1837	1840	1840	1837	2546
433	20240802	122400	106618042	1840	1842	1842	1840	4941
434	20240802	122300	97524465	1841	1842	1842	1841	67
435	20240802	122200	97401052	1842	1842	1842	1842	34
436	20240802	122100	97338424	1842	1842	1842	1842	1
437	20240802	122000	97336582	1852	1852	1852	1852	0
438	20240802	121900	97336582	1852	1852	1852	1852	0
439	20240802	121800	97336582	1852	1852	1852	1852	0
440	20240802	121700	97336582	1852	1852	1852	1852	0
441	20240802	121600	97336582	1852	1852	1852	1852	0
442	20240802	121500	97336582	1852	1852	1852	1852	0
443	20240802	121400	97336582	1852	1852	1852	1852	0
444	20240802	121300	97336582	1852	1852	1852	1852	0
445	20240802	121200	97336582	1852	1852	1852	1852	0
446	20240802	121100	97336582	1852	1852	1852	1852	0
447	20240802	121000	97336582	1852	1852	1852	1852	0
448	20240802	120900	97336582	1852	1852	1852	1852	0
449	20240802	120800	97336582	1852	1852	1852	1852	0
450	20240802	120700	97336582	1852	1852	1852	1852	0
451	20240802	120600	97336582	1852	1852	1852	1852	0
452	20240802	120500	97336582	1852	1852	1852	1852	1
453	20240802	120400	97334730	1850	1846	1850	1841	10486
454	20240802	120300	77989370	1856	1856	1856	1856	0
455	20240802	120200	77989370	1856	1856	1856	1856	10
456	20240802	120100	77970810	1856	1856	1856	1856	0
457	20240802	120000	77970810	1856	1856	1856	1856	0
458	20240802	115900	77970810	1856	1856	1856	1856	0
459	20240802	115800	77970810	1856	1856	1856	1856	0
460	20240802	115700	77970810	1856	1856	1856	1856	0
461	20240802	115600	77970810	1856	1856	1856	1856	1
462	20240802	115500	77968954	1846	1846	1846	1846	0
463	20240802	115400	77968954	1846	1848	1848	1846	60
464	20240802	115300	77858188	1856	1848	1856	1848	802
465	20240802	115200	76376076	1846	1846	1846	1846	800
466	20240802	115100	74899276	1846	1846	1846	1846	0
467	20240802	115000	74899276	1846	1847	1847	1846	128
468	20240802	114900	74662861	1848	1848	1848	1848	0
469	20240802	114800	74662861	1848	1848	1848	1848	0
470	20240802	114700	74662861	1848	1850	1850	1848	3032
471	20240802	114600	69057563	1857	1857	1857	1857	0
472	20240802	114500	69057563	1857	1857	1857	1857	0
473	20240802	114400	69057563	1857	1857	1857	1857	0
474	20240802	114300	69057563	1857	1857	1857	1857	6
475	20240802	114200	69046421	1857	1857	1857	1857	0
476	20240802	114100	69046421	1857	1857	1857	1857	0
477	20240802	114000	69046421	1857	1857	1857	1857	0
478	20240802	113900	69046421	1857	1857	1857	1857	0
479	20240802	113800	69046421	1857	1857	1857	1857	2
480	20240802	113700	69042707	1850	1850	1850	1850	100
481	20240802	113600	68857707	1850	1851	1851	1850	500
482	20240802	113500	67932667	1856	1856	1856	1856	0
483	20240802	113400	67932667	1856	1856	1856	1856	0
484	20240802	113300	67932667	1856	1856	1856	1856	0
485	20240802	113200	67932667	1856	1856	1856	1856	0
486	20240802	113100	67932667	1856	1856	1856	1856	0
487	20240802	113000	67932667	1856	1856	1856	1856	0
488	20240802	112900	67932667	1856	1856	1856	1856	0
489	20240802	112800	67932667	1856	1856	1856	1856	0
490	20240802	112700	67932667	1856	1856	1856	1856	0
491	20240802	112600	67932667	1856	1856	1856	1856	0
492	20240802	112500	67932667	1856	1856	1856	1856	0
493	20240802	112400	67932667	1856	1856	1856	1856	0
494	20240802	112300	67932667	1856	1856	1856	1856	0
495	20240802	112200	67932667	1856	1856	1856	1856	0
496	20240802	112100	67932667	1856	1856	1856	1856	1
497	20240802	112000	67930811	1850	1850	1850	1850	0
498	20240802	111900	67930811	1850	1850	1850	1850	0
499	20240802	111800	67930811	1850	1850	1850	1850	0
500	20240802	111700	67930811	1850	1850	1850	1850	0
501	20240802	111600	67930811	1850	1851	1851	1850	6495
502	20240802	111500	55914317	1859	1859	1859	1859	0
503	20240802	111400	55914317	1859	1859	1859	1859	0
504	20240802	111300	55914317	1859	1859	1859	1859	0
505	20240802	111200	55914317	1859	1859	1859	1859	0
506	20240802	111100	55914317	1859	1859	1859	1859	0
507	20240802	111000	55914317	1859	1859	1859	1859	0
508	20240802	110900	55914317	1859	1859	1859	1859	0
509	20240802	110800	55914317	1859	1859	1859	1859	0
510	20240802	110700	55914317	1859	1859	1859	1859	0
511	20240802	110600	55914317	1859	1859	1859	1859	0
512	20240802	110500	55914317	1859	1859	1859	1859	0
513	20240802	110400	55914317	1859	1859	1859	1859	0
514	20240802	110300	55914317	1859	1859	1859	1859	0
515	20240802	110200	55914317	1859	1859	1859	1859	0
516	20240802	110100	55914317	1859	1859	1859	1859	0
517	20240802	110000	55914317	1859	1859	1859	1859	0
518	20240802	105900	55914317	1859	1859	1859	1859	0
519	20240802	105800	55914317	1859	1859	1859	1859	0
520	20240802	105700	55914317	1859	1859	1859	1859	0
521	20240802	105600	55914317	1859	1859	1859	1859	0
522	20240802	105500	55914317	1859	1859	1859	1859	0
523	20240802	105400	55914317	1859	1859	1859	1859	0
524	20240802	105300	55914317	1859	1859	1859	1859	0
525	20240802	105200	55914317	1859	1859	1859	1859	0
526	20240802	105100	55914317	1859	1859	1859	1859	2
527	20240802	105000	55910599	1851	1851	1851	1851	200
528	20240802	104900	55540399	1859	1859	1859	1859	0
529	20240802	104800	55540399	1859	1859	1859	1859	1
530	20240802	104700	55538540	1851	1851	1851	1851	200
531	20240802	104600	55168340	1851	1851	1851	1851	300
532	20240802	104500	54613040	1859	1859	1859	1859	0
533	20240802	104400	54613040	1859	1859	1859	1859	0
534	20240802	104300	54613040	1859	1859	1859	1859	0
535	20240802	104200	54613040	1859	1851	1859	1851	521
536	20240802	104100	53648654	1850	1850	1850	1850	1700
537	20240802	104000	50503654	1851	1851	1851	1851	0
538	20240802	103900	50503654	1851	1851	1851	1851	0
539	20240802	103800	50503654	1851	1851	1851	1851	0
540	20240802	103700	50503654	1851	1851	1851	1851	0
541	20240802	103600	50503654	1851	1851	1851	1851	1
542	20240802	103500	50501803	1850	1852	1852	1850	3240
543	20240802	103400	44504497	1859	1859	1859	1859	5
544	20240802	103300	44495202	1860	1860	1860	1860	16
545	20240802	103200	44465442	1860	1853	1860	1853	100
546	20240802	103100	44280121	1853	1852	1853	1852	1178
547	20240802	103000	42098287	1853	1853	1853	1853	225
548	20240802	102900	41681362	1860	1860	1860	1860	0
549	20240802	102800	41681362	1860	1860	1860	1860	0
550	20240802	102700	41681362	1860	1854	1860	1854	200
551	20240802	102600	41310076	1854	1854	1854	1854	151
552	20240802	102500	41030122	1855	1855	1855	1855	0
553	20240802	102400	41030122	1855	1855	1855	1855	1
554	20240802	102300	41028267	1855	1855	1855	1855	15
555	20240802	102200	41000442	1855	1855	1855	1855	1
556	20240802	102100	40998587	1860	1860	1860	1860	0
557	20240802	102000	40998587	1860	1860	1860	1860	0
558	20240802	101900	40998587	1860	1860	1860	1860	1
559	20240802	101800	40996727	1853	1853	1853	1853	1170
560	20240802	101700	38828717	1853	1853	1853	1853	0
561	20240802	101600	38828717	1853	1853	1853	1853	5
562	20240802	101500	38819452	1860	1860	1860	1860	0
563	20240802	101400	38819452	1860	1860	1860	1860	0
564	20240802	101300	38819452	1860	1860	1860	1860	0
565	20240802	101200	38819452	1860	1860	1860	1860	2
566	20240802	101100	38815732	1853	1853	1853	1853	200
567	20240802	101000	38445132	1860	1859	1860	1859	6
568	20240802	100900	38433975	1853	1853	1853	1853	0
569	20240802	100800	38433975	1853	1853	1853	1853	0
570	20240802	100700	38433975	1853	1854	1855	1853	2140
571	20240802	100600	34466948	1854	1854	1854	1854	0
572	20240802	100500	34466948	1854	1854	1854	1854	0
573	20240802	100400	34466948	1854	1856	1856	1854	677
574	20240802	100300	33211735	1863	1863	1863	1863	0
575	20240802	100200	33211735	1863	1863	1863	1863	0
576	20240802	100100	33211735	1863	1863	1863	1863	0
577	20240802	100000	33211735	1863	1863	1863	1863	1
578	20240802	095900	33209872	1863	1863	1863	1863	1
579	20240802	095800	33208009	1863	1857	1863	1854	505
580	20240802	095700	32271531	1862	1862	1862	1862	0
581	20240802	095600	32271531	1862	1862	1862	1862	0
582	20240802	095500	32271531	1862	1861	1862	1861	287
583	20240802	095400	31737423	1861	1855	1861	1854	4000
584	20240802	095300	24306923	1861	1861	1861	1861	0
585	20240802	095200	24306923	1861	1861	1861	1861	1
586	20240802	095100	24305062	1854	1854	1854	1854	0
587	20240802	095000	24305062	1854	1854	1854	1854	1
588	20240802	094900	24303208	1854	1854	1854	1854	0
589	20240802	094800	24303208	1854	1854	1854	1854	0
590	20240802	094700	24303208	1854	1854	1854	1854	0
591	20240802	094600	24303208	1854	1854	1854	1854	0
592	20240802	094500	24303208	1854	1854	1854	1854	0
593	20240802	094400	24303208	1854	1854	1854	1854	0
594	20240802	094300	24303208	1854	1854	1854	1854	0
595	20240802	094200	24303208	1854	1856	1856	1854	5000
596	20240802	094100	15026505	1861	1861	1861	1861	0
597	20240802	094000	15026505	1861	1861	1861	1861	0
598	20240802	093900	15026505	1861	1861	1861	1861	0
599	20240802	093800	15026505	1861	1861	1861	1861	0
600	20240802	093700	15026505	1861	1861	1861	1861	3
601	20240802	093600	15020922	1856	1858	1858	1856	1216
602	20240802	093500	12762826	1863	1863	1863	1863	0
603	20240802	093400	12762826	1863	1863	1863	1863	0
604	20240802	093300	12762826	1863	1863	1863	1863	0
605	20240802	093200	12762826	1863	1863	1863	1863	0
606	20240802	093100	12762826	1863	1856	1863	1856	5
607	20240802	093000	12753518	1863	1863	1863	1863	0
608	20240802	092900	12753518	1863	1863	1863	1863	0
609	20240802	092800	12753518	1863	1863	1863	1863	0
610	20240802	092700	12753518	1863	1863	1863	1863	0
611	20240802	092600	12753518	1863	1856	1863	1856	30
612	20240802	092500	12697810	1863	1863	1863	1863	0
613	20240802	092400	12697810	1863	1863	1863	1863	0
614	20240802	092300	12697810	1863	1863	1863	1863	0
615	20240802	092200	12697810	1863	1863	1863	1863	6
616	20240802	092100	12686632	1856	1859	1859	1856	451
617	20240802	092000	11849240	1863	1863	1863	1863	7
618	20240802	091900	11836199	1863	1863	1863	1863	5
619	20240802	091800	11826884	1867	1867	1867	1867	0
620	20240802	091700	11826884	1867	1867	1867	1867	0
621	20240802	091600	11826884	1867	1867	1867	1867	0
622	20240802	091500	11826884	1867	1867	1867	1867	0
623	20240802	091400	11826884	1867	1867	1867	1867	0
624	20240802	091300	11826884	1867	1867	1867	1867	0
625	20240802	091200	11826884	1867	1867	1867	1865	10
626	20240802	091100	11808222	1867	1860	1867	1859	208
627	20240802	091000	11421325	1868	1868	1868	1868	0
628	20240802	090900	11421325	1868	1868	1868	1868	1
629	20240802	090800	11419457	1860	1862	1862	1860	1000
630	20240802	090700	9559397	1860	1861	1861	1860	1000
631	20240802	090600	7699396	1869	1869	1869	1869	0
632	20240802	090500	7699396	1869	1868	1869	1868	2
633	20240802	090400	7695659	1868	1868	1868	1868	5
634	20240802	090300	7686319	1876	1876	1876	1876	0
635	20240802	090200	7686319	1876	1876	1876	1876	0
636	20240802	090100	7686319	1876	1876	1876	1876	0
637	20240802	090000	7686319	1876	1861	1876	1861	4129