KissMeData/036000/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	191800	46406086	1782	1782	1782	1782	40
3	20240807	191700	46406086	1782	1782	1782	1782	0
4	20240807	191600	46406086	1782	1782	1782	1782	0
5	20240807	191500	46406086	1782	1782	1782	1782	0
6	20240807	191400	46406086	1782	1782	1782	1782	0
7	20240807	191300	46406086	1782	1782	1782	1782	0
8	20240807	191200	46406086	1782	1782	1782	1782	0
9	20240807	191100	46406086	1782	1782	1782	1782	0
10	20240807	191000	46406086	1782	1782	1782	1782	0
11	20240807	190900	46406086	1782	1782	1782	1782	0
12	20240807	190800	46406086	1782	1782	1782	1782	0
13	20240807	190700	46406086	1782	1782	1782	1782	0
14	20240807	190600	46406086	1782	1782	1782	1782	0
15	20240807	190500	46406086	1782	1782	1782	1782	0
16	20240807	190400	46406086	1782	1782	1782	1782	0
17	20240807	190300	46406086	1782	1782	1782	1782	0
18	20240807	190200	46406086	1782	1782	1782	1782	0
19	20240807	190100	46406086	1782	1782	1782	1782	0
20	20240807	190000	46406086	1782	1782	1782	1782	0
21	20240807	185900	46406086	1782	1782	1782	1782	0
22	20240807	185800	46406086	1782	1782	1782	1782	0
23	20240807	185700	46406086	1782	1782	1782	1782	0
24	20240807	185600	46406086	1782	1782	1782	1782	0
25	20240807	185500	46406086	1782	1782	1782	1782	0
26	20240807	185400	46406086	1782	1782	1782	1782	0
27	20240807	185300	46406086	1782	1782	1782	1782	0
28	20240807	185200	46406086	1782	1782	1782	1782	0
29	20240807	185100	46406086	1782	1782	1782	1782	0
30	20240807	185000	46406086	1782	1782	1782	1782	0
31	20240807	184900	46406086	1782	1782	1782	1782	0
32	20240807	184800	46406086	1782	1782	1782	1782	40
33	20240807	184700	46406086	1782	1782	1782	1782	0
34	20240807	184600	46406086	1782	1782	1782	1782	0
35	20240807	184500	46406086	1782	1782	1782	1782	0
36	20240807	184400	46406086	1782	1782	1782	1782	0
37	20240807	184300	46406086	1782	1782	1782	1782	0
38	20240807	184200	46406086	1782	1782	1782	1782	0
39	20240807	184100	46406086	1782	1782	1782	1782	0
40	20240807	184000	46406086	1782	1782	1782	1782	0
41	20240807	183900	46406086	1782	1782	1782	1782	0
42	20240807	183800	46406086	1782	1782	1782	1782	0
43	20240807	183700	46406086	1782	1782	1782	1782	0
44	20240807	183600	46406086	1782	1782	1782	1782	0
45	20240807	183500	46406086	1782	1782	1782	1782	0
46	20240807	183400	46406086	1782	1782	1782	1782	0
47	20240807	183300	46406086	1782	1782	1782	1782	0
48	20240807	183200	46406086	1782	1782	1782	1782	0
49	20240807	183100	46406086	1782	1782	1782	1782	0
50	20240807	183000	46406086	1782	1782	1782	1782	0
51	20240807	182900	46406086	1782	1782	1782	1782	0
52	20240807	182800	46406086	1782	1782	1782	1782	0
53	20240807	182700	46406086	1782	1782	1782	1782	0
54	20240807	182600	46406086	1782	1782	1782	1782	0
55	20240807	182500	46406086	1782	1782	1782	1782	0
56	20240807	182400	46406086	1782	1782	1782	1782	0
57	20240807	182300	46406086	1782	1782	1782	1782	0
58	20240807	182200	46406086	1782	1782	1782	1782	0
59	20240807	182100	46406086	1782	1782	1782	1782	0
60	20240807	182000	46406086	1782	1782	1782	1782	0
61	20240807	181900	46406086	1782	1782	1782	1782	0
62	20240807	181800	46406086	1782	1782	1782	1782	40
63	20240807	181700	46406086	1782	1782	1782	1782	0
64	20240807	181600	46406086	1782	1782	1782	1782	0
65	20240807	181500	46406086	1782	1782	1782	1782	0
66	20240807	181400	46406086	1782	1782	1782	1782	0
67	20240807	181300	46406086	1782	1782	1782	1782	0
68	20240807	181200	46406086	1782	1782	1782	1782	0
69	20240807	181100	46406086	1782	1782	1782	1782	0
70	20240807	181000	46406086	1782	1782	1782	1782	0
71	20240807	180900	46406086	1782	1782	1782	1782	0
72	20240807	180800	46406086	1782	1782	1782	1782	0
73	20240807	180700	46406086	1782	1782	1782	1782	0
74	20240807	180600	46406086	1782	1782	1782	1782	0
75	20240807	180500	46406086	1782	1782	1782	1782	0
76	20240807	180400	46406086	1782	1782	1782	1782	0
77	20240807	180300	46406086	1782	1782	1782	1782	0
78	20240807	180200	46406086	1782	1782	1782	1782	0
79	20240807	180100	46406086	1782	1782	1782	1782	0
80	20240807	180000	46406086	1782	1782	1782	1782	0
81	20240807	175900	46406086	1782	1782	1782	1782	0
82	20240807	175800	46406086	1782	1782	1782	1782	0
83	20240807	175700	46406086	1782	1782	1782	1782	0
84	20240807	175600	46406086	1782	1782	1782	1782	0
85	20240807	175500	46406086	1782	1782	1782	1782	0
86	20240807	175400	46406086	1782	1782	1782	1782	0
87	20240807	175300	46406086	1782	1782	1782	1782	0
88	20240807	175200	46406086	1782	1782	1782	1782	0
89	20240807	175100	46406086	1782	1782	1782	1782	0
90	20240807	175000	46406086	1782	1782	1782	1782	0
91	20240807	174900	46406086	1782	1782	1782	1782	0
92	20240807	174800	46406086	1782	1782	1782	1782	40
93	20240807	174700	46406086	1782	1782	1782	1782	0
94	20240807	174600	46406086	1782	1782	1782	1782	0
95	20240807	174500	46406086	1782	1782	1782	1782	0
96	20240807	174400	46406086	1782	1782	1782	1782	0
97	20240807	174300	46406086	1782	1782	1782	1782	0
98	20240807	174200	46406086	1782	1782	1782	1782	0
99	20240807	174100	46406086	1782	1782	1782	1782	0
100	20240807	174000	46406086	1782	1782	1782	1782	0
101	20240807	173900	46406086	1782	1782	1782	1782	0
102	20240807	173800	46406086	1782	1782	1782	1782	0
103	20240807	173700	46406086	1782	1782	1782	1782	0
104	20240807	173600	46406086	1782	1782	1782	1782	0
105	20240807	173500	46406086	1782	1782	1782	1782	0
106	20240807	173400	46406086	1782	1782	1782	1782	0
107	20240807	173300	46406086	1782	1782	1782	1782	0
108	20240807	173200	46406086	1782	1782	1782	1782	0
109	20240807	173100	46406086	1782	1782	1782	1782	0
110	20240807	173000	46406086	1782	1782	1782	1782	0
111	20240807	172900	46406086	1782	1782	1782	1782	0
112	20240807	172800	46406086	1782	1782	1782	1782	0
113	20240807	172700	46406086	1782	1782	1782	1782	0
114	20240807	172600	46406086	1782	1782	1782	1782	0
115	20240807	172500	46406086	1782	1782	1782	1782	0
116	20240807	172400	46406086	1782	1782	1782	1782	0
117	20240807	172300	46406086	1782	1782	1782	1782	0
118	20240807	172200	46406086	1782	1782	1782	1782	0
119	20240807	172100	46406086	1782	1782	1782	1782	0
120	20240807	172000	46406086	1782	1782	1782	1782	0
121	20240807	171900	46406086	1782	1782	1782	1782	0
122	20240807	171800	46406086	1782	1782	1782	1782	40
123	20240807	171700	46406086	1782	1782	1782	1782	0
124	20240807	171600	46406086	1782	1782	1782	1782	0
125	20240807	171500	46406086	1782	1782	1782	1782	0
126	20240807	171400	46406086	1782	1782	1782	1782	0
127	20240807	171300	46406086	1782	1782	1782	1782	0
128	20240807	171200	46406086	1782	1782	1782	1782	0
129	20240807	171100	46406086	1782	1782	1782	1782	0
130	20240807	171000	46406086	1782	1782	1782	1782	0
131	20240807	170900	46406086	1782	1782	1782	1782	0
132	20240807	170800	46406086	1782	1782	1782	1782	0
133	20240807	170700	46406086	1782	1782	1782	1782	0
134	20240807	170600	46406086	1782	1782	1782	1782	0
135	20240807	170500	46406086	1782	1782	1782	1782	0
136	20240807	170400	46406086	1782	1782	1782	1782	0
137	20240807	170300	46406086	1782	1782	1782	1782	0
138	20240807	170200	46406086	1782	1782	1782	1782	0
139	20240807	170100	46406086	1782	1782	1782	1782	0
140	20240807	170000	46406086	1782	1782	1782	1782	0
141	20240807	165900	46406086	1782	1782	1782	1782	0
142	20240807	165800	46406086	1782	1782	1782	1782	0
143	20240807	165700	46406086	1782	1782	1782	1782	0
144	20240807	165600	46406086	1782	1782	1782	1782	0
145	20240807	165500	46406086	1782	1782	1782	1782	0
146	20240807	165400	46406086	1782	1782	1782	1782	0
147	20240807	165300	46406086	1782	1782	1782	1782	0
148	20240807	165200	46406086	1782	1782	1782	1782	0
149	20240807	165100	46406086	1782	1782	1782	1782	0
150	20240807	165000	46406086	1782	1782	1782	1782	0
151	20240807	164900	46406086	1782	1782	1782	1782	0
152	20240807	164800	46406086	1782	1782	1782	1782	40
153	20240807	164700	46406086	1782	1782	1782	1782	0
154	20240807	164600	46406086	1782	1782	1782	1782	0
155	20240807	164500	46406086	1782	1782	1782	1782	0
156	20240807	164400	46406086	1782	1782	1782	1782	0
157	20240807	164300	46406086	1782	1782	1782	1782	0
158	20240807	164200	46406086	1782	1782	1782	1782	0
159	20240807	164100	46406086	1782	1782	1782	1782	0
160	20240807	164000	46406086	1782	1782	1782	1782	0
161	20240807	163900	46406086	1782	1782	1782	1782	0
162	20240807	163800	46406086	1782	1782	1782	1782	0
163	20240807	163700	46406086	1782	1782	1782	1782	0
164	20240807	163600	46406086	1782	1782	1782	1782	0
165	20240807	163500	46406086	1782	1782	1782	1782	0
166	20240807	163400	46406086	1782	1782	1782	1782	0
167	20240807	163300	46406086	1782	1782	1782	1782	0
168	20240807	163200	46406086	1782	1782	1782	1782	0
169	20240807	163100	46406086	1782	1782	1782	1782	0
170	20240807	163000	46406086	1782	1782	1782	1782	0
171	20240807	162900	46406086	1782	1782	1782	1782	0
172	20240807	162800	46406086	1782	1782	1782	1782	0
173	20240807	162700	46406086	1782	1782	1782	1782	0
174	20240807	162600	46406086	1782	1782	1782	1782	0
175	20240807	162500	46406086	1782	1782	1782	1782	0
176	20240807	162400	46406086	1782	1782	1782	1782	0
177	20240807	162300	46406086	1782	1782	1782	1782	0
178	20240807	162200	46406086	1782	1782	1782	1782	0
179	20240807	162100	46406086	1782	1782	1782	1782	0
180	20240807	162000	46406086	1782	1782	1782	1782	0
181	20240807	161900	46406086	1782	1782	1782	1782	0
182	20240807	161800	46406086	1782	1782	1782	1782	40
183	20240807	161700	46406086	1782	1782	1782	1782	0
184	20240807	161600	46406086	1782	1782	1782	1782	0
185	20240807	161500	46406086	1782	1782	1782	1782	0
186	20240807	161400	46406086	1782	1782	1782	1782	0
187	20240807	161300	46406086	1782	1782	1782	1782	0
188	20240807	161200	46406086	1782	1782	1782	1782	0
189	20240807	161100	46406086	1782	1782	1782	1782	0
190	20240807	161000	46406086	1782	1782	1782	1782	0
191	20240807	160900	46406086	1782	1782	1782	1782	0
192	20240807	160800	46406086	1782	1782	1782	1782	0
193	20240807	160700	46406086	1782	1782	1782	1782	0
194	20240807	160600	46406086	1782	1782	1782	1782	0
195	20240807	160500	46406086	1782	1782	1782	1782	0
196	20240807	160400	46406086	1782	1782	1782	1782	0
197	20240807	160300	46406086	1782	1782	1782	1782	0
198	20240807	160200	46406086	1782	1782	1782	1782	0
199	20240807	160100	46406086	1782	1782	1782	1782	0
200	20240807	160000	46406086	1782	1782	1782	1782	0
201	20240807	155900	46406086	1782	1782	1782	1782	0
202	20240807	155800	46406086	1782	1782	1782	1782	0
203	20240807	155700	46406086	1782	1782	1782	1782	0
204	20240807	155600	46406086	1782	1782	1782	1782	0
205	20240807	155500	46406086	1782	1782	1782	1782	0
206	20240807	155400	46406086	1782	1782	1782	1782	0
207	20240807	155300	46406086	1782	1782	1782	1782	0
208	20240807	155200	46406086	1782	1782	1782	1782	0
209	20240807	155100	46406086	1782	1782	1782	1782	0
210	20240807	155000	46406086	1782	1782	1782	1782	0
211	20240807	154900	46406086	1782	1782	1782	1782	0
212	20240807	154800	46406086	1782	1782	1782	1782	40
213	20240807	154700	46406086	1782	1782	1782	1782	0
214	20240807	154600	46406086	1782	1782	1782	1782	0
215	20240807	154500	46406086	1782	1782	1782	1782	0
216	20240807	154400	46406086	1782	1782	1782	1782	0
217	20240807	154300	46406086	1782	1782	1782	1782	0
218	20240807	154200	46406086	1782	1782	1782	1782	0
219	20240807	154100	46406086	1782	1782	1782	1782	0
220	20240807	154000	46406086	1782	1782	1782	1782	0
221	20240807	153900	46406086	1782	1782	1782	1782	0
222	20240807	153800	46406086	1782	1782	1782	1782	0
223	20240807	153700	46406086	1782	1782	1782	1782	0
224	20240807	153600	46406086	1782	1782	1782	1782	0
225	20240807	153500	46406086	1782	1782	1782	1782	0
226	20240807	153400	46406086	1782	1782	1782	1782	0
227	20240807	153300	46406086	1782	1782	1782	1782	0
228	20240807	153200	46406086	1782	1782	1782	1782	0
229	20240807	153100	46406086	1782	1782	1782	1782	0
230	20240807	153000	46406086	1782	1782	1782	1782	40
231	20240807	152900	46334806	1772	1772	1772	1772	0
232	20240807	152800	46334806	1772	1772	1772	1772	0
233	20240807	152700	46334806	1772	1772	1772	1772	0
234	20240807	152600	46334806	1772	1772	1772	1772	0
235	20240807	152500	46334806	1772	1772	1772	1772	0
236	20240807	152400	46334806	1772	1772	1772	1772	0
237	20240807	152300	46334806	1772	1772	1772	1772	0
238	20240807	152200	46334806	1772	1772	1772	1772	0
239	20240807	152100	46334806	1772	1772	1772	1772	0
240	20240807	152000	46334806	1772	1772	1772	1772	0
241	20240807	151900	46334806	1772	1772	1772	1772	3
242	20240807	151800	46329490	1772	1772	1772	1772	4
243	20240807	151700	46322402	1772	1772	1772	1772	4
244	20240807	151600	46315314	1772	1772	1772	1772	2
245	20240807	151500	46311770	1772	1772	1772	1772	0
246	20240807	151400	46311770	1772	1772	1772	1772	0
247	20240807	151300	46311770	1772	1772	1772	1772	0
248	20240807	151200	46311770	1772	1772	1772	1772	0
249	20240807	151100	46311770	1772	1772	1772	1772	0
250	20240807	151000	46311770	1772	1772	1772	1772	0
251	20240807	150900	46311770	1772	1772	1772	1772	0
252	20240807	150800	46311770	1772	1772	1772	1772	0
253	20240807	150700	46311770	1772	1772	1772	1772	1
254	20240807	150600	46309998	1771	1771	1771	1771	0
255	20240807	150500	46309998	1771	1771	1771	1771	0
256	20240807	150400	46309998	1771	1771	1771	1771	0
257	20240807	150300	46309998	1771	1771	1771	1771	114
258	20240807	150200	46108104	1772	1772	1772	1772	0
259	20240807	150100	46108104	1772	1772	1772	1772	3872
260	20240807	150000	39246920	1772	1772	1772	1772	0
261	20240807	145900	39246920	1772	1772	1772	1772	1
262	20240807	145800	39245148	1772	1772	1772	1772	0
263	20240807	145700	39245148	1772	1772	1772	1772	0
264	20240807	145600	39245148	1772	1772	1772	1772	0
265	20240807	145500	39245148	1772	1772	1772	1772	0
266	20240807	145400	39245148	1772	1772	1772	1772	0
267	20240807	145300	39245148	1772	1772	1772	1772	0
268	20240807	145200	39245148	1772	1772	1772	1772	0
269	20240807	145100	39245148	1772	1772	1772	1772	0
270	20240807	145000	39245148	1772	1772	1772	1772	0
271	20240807	144900	39245148	1772	1772	1772	1772	0
272	20240807	144800	39245148	1772	1772	1772	1772	0
273	20240807	144700	39245148	1772	1772	1772	1772	0
274	20240807	144600	39245148	1772	1772	1772	1772	0
275	20240807	144500	39245148	1772	1772	1772	1772	0
276	20240807	144400	39245148	1772	1772	1772	1772	100
277	20240807	144300	39067948	1772	1772	1772	1772	0
278	20240807	144200	39067948	1772	1772	1772	1772	0
279	20240807	144100	39067948	1772	1772	1772	1772	0
280	20240807	144000	39067948	1772	1772	1772	1772	0
281	20240807	143900	39067948	1772	1772	1772	1772	0
282	20240807	143800	39067948	1772	1772	1772	1772	0
283	20240807	143700	39067948	1772	1772	1772	1772	0
284	20240807	143600	39067948	1772	1772	1772	1772	0
285	20240807	143500	39067948	1772	1772	1772	1772	0
286	20240807	143400	39067948	1772	1772	1772	1772	0
287	20240807	143300	39067948	1772	1772	1772	1772	0
288	20240807	143200	39067948	1772	1772	1772	1772	0
289	20240807	143100	39067948	1772	1772	1772	1772	12
290	20240807	143000	39046684	1772	1772	1772	1772	0
291	20240807	142900	39046684	1772	1772	1772	1772	0
292	20240807	142800	39046684	1772	1772	1772	1772	10
293	20240807	142700	39028964	1772	1772	1772	1772	0
294	20240807	142600	39028964	1772	1772	1772	1772	100
295	20240807	142500	38851764	1772	1772	1772	1772	0
296	20240807	142400	38851764	1772	1772	1772	1772	0
297	20240807	142300	38851764	1772	1772	1772	1772	0
298	20240807	142200	38851764	1772	1772	1772	1772	0
299	20240807	142100	38851764	1772	1772	1772	1772	0
300	20240807	142000	38851764	1772	1772	1772	1772	0
301	20240807	141900	38851764	1772	1772	1772	1772	0
302	20240807	141800	38851764	1772	1772	1772	1772	0
303	20240807	141700	38851764	1772	1772	1772	1772	0
304	20240807	141600	38851764	1772	1772	1772	1772	0
305	20240807	141500	38851764	1772	1772	1772	1772	200
306	20240807	141400	38497364	1772	1772	1772	1772	0
307	20240807	141300	38497364	1772	1772	1772	1772	0
308	20240807	141200	38497364	1772	1772	1772	1771	388
309	20240807	141100	37809829	1772	1772	1772	1772	0
310	20240807	141000	37809829	1772	1773	1773	1772	1123
311	20240807	140900	35819363	1773	1773	1773	1773	330
312	20240807	140800	35234273	1774	1774	1774	1774	0
313	20240807	140700	35234273	1774	1774	1774	1774	0
314	20240807	140600	35234273	1774	1774	1774	1774	135
315	20240807	140500	34994783	1774	1774	1774	1774	0
316	20240807	140400	34994783	1774	1774	1774	1774	0
317	20240807	140300	34994783	1774	1774	1774	1774	5
318	20240807	140200	34985913	1789	1789	1789	1789	0
319	20240807	140100	34985913	1789	1789	1789	1789	27
320	20240807	140000	34937610	1789	1789	1789	1789	0
321	20240807	135900	34937610	1789	1789	1789	1789	0
322	20240807	135800	34937610	1789	1789	1789	1789	0
323	20240807	135700	34937610	1789	1789	1789	1789	2
324	20240807	135600	34934032	1788	1790	1790	1774	37
325	20240807	135500	34867888	1789	1789	1789	1789	0
326	20240807	135400	34867888	1789	1789	1789	1789	0
327	20240807	135300	34867888	1789	1789	1789	1789	0
328	20240807	135200	34867888	1789	1789	1789	1789	10
329	20240807	135100	34849998	1790	1790	1790	1790	0
330	20240807	135000	34849998	1790	1790	1790	1790	0
331	20240807	134900	34849998	1790	1790	1790	1790	0
332	20240807	134800	34849998	1790	1790	1790	1790	0
333	20240807	134700	34849998	1790	1790	1790	1790	0
334	20240807	134600	34849998	1790	1790	1790	1790	0
335	20240807	134500	34849998	1790	1790	1790	1790	0
336	20240807	134400	34849998	1790	1790	1790	1790	3
337	20240807	134300	34844628	1790	1790	1790	1790	0
338	20240807	134200	34844628	1790	1790	1790	1790	0
339	20240807	134100	34844628	1790	1790	1790	1790	0
340	20240807	134000	34844628	1790	1790	1790	1790	0
341	20240807	133900	34844628	1790	1790	1790	1790	0
342	20240807	133800	34844628	1790	1790	1790	1790	0
343	20240807	133700	34844628	1790	1790	1790	1790	0
344	20240807	133600	34844628	1790	1790	1790	1790	0
345	20240807	133500	34844628	1790	1790	1790	1790	0
346	20240807	133400	34844628	1790	1790	1790	1790	0
347	20240807	133300	34844628	1790	1790	1790	1790	0
348	20240807	133200	34844628	1790	1790	1790	1790	0
349	20240807	133100	34844628	1790	1790	1790	1790	0
350	20240807	133000	34844628	1790	1790	1790	1790	0
351	20240807	132900	34844628	1790	1790	1790	1790	0
352	20240807	132800	34844628	1790	1790	1790	1790	0
353	20240807	132700	34844628	1790	1790	1790	1790	0
354	20240807	132600	34844628	1790	1790	1790	1790	0
355	20240807	132500	34844628	1790	1790	1790	1790	0
356	20240807	132400	34844628	1790	1790	1790	1790	0
357	20240807	132300	34844628	1790	1790	1790	1790	0
358	20240807	132200	34844628	1790	1790	1790	1790	0
359	20240807	132100	34844628	1790	1790	1790	1790	0
360	20240807	132000	34844628	1790	1790	1790	1790	0
361	20240807	131900	34844628	1790	1790	1790	1790	0
362	20240807	131800	34844628	1790	1790	1790	1790	0
363	20240807	131700	34844628	1790	1790	1790	1790	0
364	20240807	131600	34844628	1790	1790	1790	1790	0
365	20240807	131500	34844628	1790	1790	1790	1790	0
366	20240807	131400	34844628	1790	1790	1790	1790	0
367	20240807	131300	34844628	1790	1790	1790	1790	5
368	20240807	131200	34835678	1790	1790	1790	1790	0
369	20240807	131100	34835678	1790	1790	1790	1790	0
370	20240807	131000	34835678	1790	1797	1797	1790	129
371	20240807	130900	34604658	1799	1799	1799	1799	0
372	20240807	130800	34604658	1799	1799	1799	1799	0
373	20240807	130700	34604658	1799	1799	1799	1799	0
374	20240807	130600	34604658	1799	1799	1799	1799	0
375	20240807	130500	34604658	1799	1799	1799	1799	0
376	20240807	130400	34604658	1799	1799	1799	1799	0
377	20240807	130300	34604658	1799	1799	1799	1799	0
378	20240807	130200	34604658	1799	1799	1799	1799	0
379	20240807	130100	34604658	1799	1799	1799	1799	0
380	20240807	130000	34604658	1799	1799	1799	1799	0
381	20240807	125900	34604658	1799	1799	1799	1799	0
382	20240807	125800	34604658	1799	1799	1799	1799	0
383	20240807	125700	34604658	1799	1799	1799	1799	0
384	20240807	125600	34604658	1799	1799	1799	1799	0
385	20240807	125500	34604658	1799	1799	1799	1799	0
386	20240807	125400	34604658	1799	1799	1799	1799	0
387	20240807	125300	34604658	1799	1799	1799	1799	0
388	20240807	125200	34604658	1799	1799	1799	1799	0
389	20240807	125100	34604658	1799	1799	1799	1799	0
390	20240807	125000	34604658	1799	1799	1799	1799	0
391	20240807	124900	34604658	1799	1799	1799	1799	0
392	20240807	124800	34604658	1799	1799	1799	1799	0
393	20240807	124700	34604658	1799	1799	1799	1799	0
394	20240807	124600	34604658	1799	1799	1799	1799	125
395	20240807	124500	34379783	1798	1798	1798	1798	0
396	20240807	124400	34379783	1798	1798	1798	1798	0
397	20240807	124300	34379783	1798	1799	1799	1798	70
398	20240807	124200	34253864	1800	1800	1800	1800	0
399	20240807	124100	34253864	1800	1800	1800	1800	0
400	20240807	124000	34253864	1800	1800	1800	1800	101
401	20240807	123900	34072064	1800	1800	1800	1800	29
402	20240807	123800	34019864	1800	1798	1800	1798	130
403	20240807	123700	33786022	1797	1797	1797	1797	476
404	20240807	123600	32930650	1796	1796	1796	1796	0
405	20240807	123500	32930650	1796	1796	1796	1796	0
406	20240807	123400	32930650	1796	1796	1796	1796	9
407	20240807	123300	32914486	1797	1797	1797	1797	0
408	20240807	123200	32914486	1797	1797	1797	1797	0
409	20240807	123100	32914486	1797	1797	1797	1797	0
410	20240807	123000	32914486	1797	1797	1797	1797	0
411	20240807	122900	32914486	1797	1797	1797	1797	0
412	20240807	122800	32914486	1797	1797	1797	1797	12
413	20240807	122700	32892922	1797	1797	1797	1797	0
414	20240807	122600	32892922	1797	1797	1797	1797	0
415	20240807	122500	32892922	1797	1797	1797	1797	0
416	20240807	122400	32892922	1797	1797	1797	1797	10
417	20240807	122300	32874952	1798	1798	1798	1798	0
418	20240807	122200	32874952	1798	1798	1798	1798	0
419	20240807	122100	32874952	1798	1798	1798	1798	110
420	20240807	122000	32677172	1797	1790	1797	1790	200
421	20240807	121900	32318472	1789	1787	1789	1787	827
422	20240807	121800	30840026	1786	1785	1786	1785	299
423	20240807	121700	30306042	1774	1774	1774	1774	0
424	20240807	121600	30306042	1774	1774	1774	1774	0
425	20240807	121500	30306042	1774	1774	1774	1774	0
426	20240807	121400	30306042	1774	1774	1774	1774	0
427	20240807	121300	30306042	1774	1774	1774	1774	0
428	20240807	121200	30306042	1774	1774	1774	1774	1514
429	20240807	121100	27620206	1774	1774	1774	1774	0
430	20240807	121000	27620206	1774	1774	1774	1774	0
431	20240807	120900	27620206	1774	1774	1774	1774	0
432	20240807	120800	27620206	1774	1774	1774	1774	0
433	20240807	120700	27620206	1774	1774	1774	1774	0
434	20240807	120600	27620206	1774	1774	1774	1774	0
435	20240807	120500	27620206	1774	1774	1774	1774	0
436	20240807	120400	27620206	1774	1774	1774	1774	0
437	20240807	120300	27620206	1774	1774	1774	1774	0
438	20240807	120200	27620206	1774	1774	1774	1774	0
439	20240807	120100	27620206	1774	1773	1774	1773	11
440	20240807	120000	27600702	1773	1773	1773	1773	0
441	20240807	115900	27600702	1773	1773	1773	1773	190
442	20240807	115800	27263832	1774	1774	1774	1774	0
443	20240807	115700	27263832	1774	1774	1774	1774	0
444	20240807	115600	27263832	1774	1774	1774	1774	0
445	20240807	115500	27263832	1774	1774	1774	1774	0
446	20240807	115400	27263832	1774	1774	1774	1774	0
447	20240807	115300	27263832	1774	1774	1774	1774	0
448	20240807	115200	27263832	1774	1774	1774	1774	0
449	20240807	115100	27263832	1774	1774	1774	1774	0
450	20240807	115000	27263832	1774	1774	1774	1774	0
451	20240807	114900	27263832	1774	1774	1774	1774	0
452	20240807	114800	27263832	1774	1774	1774	1774	0
453	20240807	114700	27263832	1774	1774	1774	1774	0
454	20240807	114600	27263832	1774	1774	1774	1774	0
455	20240807	114500	27263832	1774	1774	1774	1774	0
456	20240807	114400	27263832	1774	1774	1774	1774	0
457	20240807	114300	27263832	1774	1774	1774	1774	100
458	20240807	114200	27086432	1774	1774	1774	1774	0
459	20240807	114100	27086432	1774	1774	1774	1774	200
460	20240807	114000	26731632	1774	1774	1774	1774	113
461	20240807	113900	26531170	1774	1774	1774	1774	0
462	20240807	113800	26531170	1774	1774	1774	1774	95
463	20240807	113700	26362640	1774	1774	1774	1774	0
464	20240807	113600	26362640	1774	1774	1774	1774	0
465	20240807	113500	26362640	1774	1774	1774	1774	0
466	20240807	113400	26362640	1774	1774	1774	1774	0
467	20240807	113300	26362640	1774	1774	1774	1774	0
468	20240807	113200	26362640	1774	1774	1774	1774	0
469	20240807	113100	26362640	1774	1774	1774	1774	0
470	20240807	113000	26362640	1774	1774	1774	1774	0
471	20240807	112900	26362640	1774	1774	1774	1774	0
472	20240807	112800	26362640	1774	1774	1774	1774	0
473	20240807	112700	26362640	1774	1774	1774	1774	0
474	20240807	112600	26362640	1774	1774	1774	1774	0
475	20240807	112500	26362640	1774	1774	1774	1774	0
476	20240807	112400	26362640	1774	1774	1774	1774	0
477	20240807	112300	26362640	1774	1774	1774	1774	0
478	20240807	112200	26362640	1774	1774	1774	1774	100
479	20240807	112100	26185240	1774	1774	1774	1774	0
480	20240807	112000	26185240	1774	1774	1774	1774	10
481	20240807	111900	26167500	1774	1774	1774	1774	0
482	20240807	111800	26167500	1774	1774	1774	1774	0
483	20240807	111700	26167500	1774	1774	1774	1774	0
484	20240807	111600	26167500	1774	1774	1774	1774	0
485	20240807	111500	26167500	1774	1774	1774	1774	0
486	20240807	111400	26167500	1774	1774	1774	1774	0
487	20240807	111300	26167500	1774	1774	1774	1774	0
488	20240807	111200	26167500	1774	1774	1774	1774	0
489	20240807	111100	26167500	1774	1774	1774	1774	0
490	20240807	111000	26167500	1774	1774	1774	1774	0
491	20240807	110900	26167500	1774	1774	1774	1774	0
492	20240807	110800	26167500	1774	1774	1774	1774	17
493	20240807	110700	26137342	1774	1774	1774	1774	0
494	20240807	110600	26137342	1774	1774	1774	1774	100
495	20240807	110500	25959942	1774	1774	1774	1774	800
496	20240807	110400	24540742	1774	1774	1774	1774	0
497	20240807	110300	24540742	1774	1774	1774	1774	0
498	20240807	110200	24540742	1774	1774	1774	1774	0
499	20240807	110100	24540742	1774	1774	1774	1774	0
500	20240807	110000	24540742	1774	1774	1774	1774	0
501	20240807	105900	24540742	1774	1774	1774	1774	8
502	20240807	105800	24526550	1774	1774	1774	1774	0
503	20240807	105700	24526550	1774	1774	1774	1774	0
504	20240807	105600	24526550	1774	1774	1774	1774	0
505	20240807	105500	24526550	1774	1774	1774	1774	0
506	20240807	105400	24526550	1774	1774	1774	1774	0
507	20240807	105300	24526550	1774	1774	1774	1774	0
508	20240807	105200	24526550	1774	1774	1774	1774	0
509	20240807	105100	24526550	1774	1774	1774	1774	0
510	20240807	105000	24526550	1774	1774	1774	1774	0
511	20240807	104900	24526550	1774	1774	1774	1774	0
512	20240807	104800	24526550	1774	1774	1774	1774	7
513	20240807	104700	24514132	1774	1774	1774	1774	0
514	20240807	104600	24514132	1774	1774	1774	1774	0
515	20240807	104500	24514132	1774	1774	1774	1774	0
516	20240807	104400	24514132	1774	1774	1774	1774	0
517	20240807	104300	24514132	1774	1774	1774	1774	3
518	20240807	104200	24508810	1773	1773	1773	1773	201
519	20240807	104100	24152437	1774	1774	1774	1774	0
520	20240807	104000	24152437	1774	1774	1774	1774	0
521	20240807	103900	24152437	1774	1774	1774	1774	0
522	20240807	103800	24152437	1774	1774	1774	1774	0
523	20240807	103700	24152437	1774	1774	1774	1774	0
524	20240807	103600	24152437	1774	1774	1774	1774	0
525	20240807	103500	24152437	1774	1774	1774	1774	0
526	20240807	103400	24152437	1774	1774	1774	1774	0
527	20240807	103300	24152437	1774	1774	1774	1774	0
528	20240807	103200	24152437	1774	1774	1774	1774	0
529	20240807	103100	24152437	1774	1774	1774	1774	0
530	20240807	103000	24152437	1774	1774	1774	1774	0
531	20240807	102900	24152437	1774	1774	1774	1774	0
532	20240807	102800	24152437	1774	1774	1774	1774	0
533	20240807	102700	24152437	1774	1774	1774	1774	0
534	20240807	102600	24152437	1774	1774	1774	1774	0
535	20240807	102500	24152437	1774	1774	1774	1774	0
536	20240807	102400	24152437	1774	1774	1774	1774	0
537	20240807	102300	24152437	1774	1774	1774	1774	0
538	20240807	102200	24152437	1774	1774	1774	1774	0
539	20240807	102100	24152437	1774	1774	1774	1774	0
540	20240807	102000	24152437	1774	1774	1774	1774	0
541	20240807	101900	24152437	1774	1774	1774	1774	0
542	20240807	101800	24152437	1774	1774	1774	1774	0
543	20240807	101700	24152437	1774	1774	1774	1774	0
544	20240807	101600	24152437	1774	1774	1774	1774	0
545	20240807	101500	24152437	1774	1774	1774	1774	0
546	20240807	101400	24152437	1774	1774	1774	1774	0
547	20240807	101300	24152437	1774	1774	1774	1774	0
548	20240807	101200	24152437	1774	1774	1774	1774	0
549	20240807	101100	24152437	1774	1774	1774	1774	9
550	20240807	101000	24136471	1774	1774	1774	1774	0
551	20240807	100900	24136471	1774	1774	1774	1774	0
552	20240807	100800	24136471	1774	1774	1774	1774	0
553	20240807	100700	24136471	1774	1774	1774	1774	0
554	20240807	100600	24136471	1774	1774	1774	1774	0
555	20240807	100500	24136471	1774	1774	1774	1774	0
556	20240807	100400	24136471	1774	1774	1774	1774	0
557	20240807	100300	24136471	1774	1774	1774	1774	0
558	20240807	100200	24136471	1774	1774	1774	1774	0
559	20240807	100100	24136471	1774	1774	1774	1774	2
560	20240807	100000	24132923	1774	1774	1774	1774	0
561	20240807	095900	24132923	1774	1774	1774	1774	91
562	20240807	095800	23971489	1774	1774	1774	1774	11
563	20240807	095700	23951975	1774	1774	1774	1774	1700
564	20240807	095600	20936175	1774	1774	1774	1774	740
565	20240807	095500	19623415	1786	1786	1786	1786	0
566	20240807	095400	19623415	1786	1786	1786	1786	0
567	20240807	095300	19623415	1786	1786	1786	1786	0
568	20240807	095200	19623415	1786	1786	1786	1786	0
569	20240807	095100	19623415	1786	1786	1786	1786	0
570	20240807	095000	19623415	1786	1786	1786	1786	0
571	20240807	094900	19623415	1786	1774	1786	1774	2962
572	20240807	094800	14368815	1772	1772	1772	1772	0
573	20240807	094700	14368815	1772	1772	1772	1772	332
574	20240807	094600	13780511	1773	1773	1773	1773	300
575	20240807	094500	13248611	1774	1774	1774	1774	0
576	20240807	094400	13248611	1774	1774	1774	1774	0
577	20240807	094300	13248611	1774	1774	1774	1774	0
578	20240807	094200	13248611	1774	1774	1774	1774	0
579	20240807	094100	13248611	1774	1774	1774	1774	0
580	20240807	094000	13248611	1774	1774	1774	1774	0
581	20240807	093900	13248611	1774	1774	1774	1774	0
582	20240807	093800	13248611	1774	1774	1774	1774	0
583	20240807	093700	13248611	1774	1774	1774	1774	349
584	20240807	093600	12629485	1775	1775	1775	1775	9
585	20240807	093500	12613510	1788	1788	1788	1788	0
586	20240807	093400	12613510	1788	1788	1788	1788	0
587	20240807	093300	12613510	1788	1787	1788	1787	17
588	20240807	093200	12583123	1774	1774	1774	1774	0
589	20240807	093100	12583123	1774	1774	1774	1774	0
590	20240807	093000	12583123	1774	1774	1774	1774	1983
591	20240807	092900	9065281	1774	1774	1774	1774	1001
592	20240807	092800	7289507	1773	1773	1773	1773	0
593	20240807	092700	7289507	1773	1773	1773	1773	0
594	20240807	092600	7289507	1773	1773	1773	1773	0
595	20240807	092500	7289507	1773	1773	1773	1773	25
596	20240807	092400	7245182	1774	1774	1774	1774	0
597	20240807	092300	7245182	1774	1774	1774	1774	0
598	20240807	092200	7245182	1774	1774	1774	1774	1
599	20240807	092100	7243408	1774	1774	1774	1774	0
600	20240807	092000	7243408	1774	1774	1774	1774	0
601	20240807	091900	7243408	1774	1774	1774	1774	0
602	20240807	091800	7243408	1774	1774	1774	1774	0
603	20240807	091700	7243408	1774	1774	1774	1774	0
604	20240807	091600	7243408	1774	1774	1774	1774	5
605	20240807	091500	7234538	1774	1774	1774	1774	0
606	20240807	091400	7234538	1774	1774	1774	1774	0
607	20240807	091300	7234538	1774	1774	1774	1774	1
608	20240807	091200	7232764	1774	1774	1774	1774	0
609	20240807	091100	7232764	1774	1773	1774	1773	485
610	20240807	091000	6372850	1773	1773	1773	1773	0
611	20240807	090900	6372850	1773	1773	1773	1773	0
612	20240807	090800	6372850	1773	1773	1773	1773	0
613	20240807	090700	6372850	1773	1773	1773	1773	0
614	20240807	090600	6372850	1773	1772	1773	1772	2
615	20240807	090500	6369305	1773	1773	1773	1773	0
616	20240807	090400	6369305	1773	1773	1773	1773	0
617	20240807	090300	6369305	1773	1773	1773	1773	0
618	20240807	090200	6369305	1773	1774	1774	1773	3500
619	20240807	090100	163570	1788	1774	1788	1774	81
620	20240807	090000	19652	1788	1785	1788	1785	11