KissMeData/090370/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	195900	93119645	1870	1870	1870	1870	544
3	20240806	195800	93119645	1870	1870	1870	1870	0
4	20240806	195700	93119645	1870	1870	1870	1870	0
5	20240806	195600	93119645	1870	1870	1870	1870	0
6	20240806	195500	93119645	1870	1870	1870	1870	0
7	20240806	195400	93119645	1870	1870	1870	1870	0
8	20240806	195300	93119645	1870	1870	1870	1870	0
9	20240806	195200	93119645	1870	1870	1870	1870	0
10	20240806	195100	93119645	1870	1870	1870	1870	0
11	20240806	195000	93119645	1870	1870	1870	1870	0
12	20240806	194900	93119645	1870	1870	1870	1870	0
13	20240806	194800	93119645	1870	1870	1870	1870	0
14	20240806	194700	93119645	1870	1870	1870	1870	0
15	20240806	194600	93119645	1870	1870	1870	1870	0
16	20240806	194500	93119645	1870	1870	1870	1870	0
17	20240806	194400	93119645	1870	1870	1870	1870	0
18	20240806	194300	93119645	1870	1870	1870	1870	0
19	20240806	194200	93119645	1870	1870	1870	1870	0
20	20240806	194100	93119645	1870	1870	1870	1870	0
21	20240806	194000	93119645	1870	1870	1870	1870	0
22	20240806	193900	93119645	1870	1870	1870	1870	0
23	20240806	193800	93119645	1870	1870	1870	1870	0
24	20240806	193700	93119645	1870	1870	1870	1870	0
25	20240806	193600	93119645	1870	1870	1870	1870	0
26	20240806	193500	93119645	1870	1870	1870	1870	0
27	20240806	193400	93119645	1870	1870	1870	1870	0
28	20240806	193300	93119645	1870	1870	1870	1870	0
29	20240806	193200	93119645	1870	1870	1870	1870	0
30	20240806	193100	93119645	1870	1870	1870	1870	0
31	20240806	193000	93119645	1870	1870	1870	1870	0
32	20240806	192900	93119645	1870	1870	1870	1870	544
33	20240806	192800	93119645	1870	1870	1870	1870	0
34	20240806	192700	93119645	1870	1870	1870	1870	0
35	20240806	192600	93119645	1870	1870	1870	1870	0
36	20240806	192500	93119645	1870	1870	1870	1870	0
37	20240806	192400	93119645	1870	1870	1870	1870	0
38	20240806	192300	93119645	1870	1870	1870	1870	0
39	20240806	192200	93119645	1870	1870	1870	1870	0
40	20240806	192100	93119645	1870	1870	1870	1870	0
41	20240806	192000	93119645	1870	1870	1870	1870	0
42	20240806	191900	93119645	1870	1870	1870	1870	0
43	20240806	191800	93119645	1870	1870	1870	1870	0
44	20240806	191700	93119645	1870	1870	1870	1870	0
45	20240806	191600	93119645	1870	1870	1870	1870	0
46	20240806	191500	93119645	1870	1870	1870	1870	0
47	20240806	191400	93119645	1870	1870	1870	1870	0
48	20240806	191300	93119645	1870	1870	1870	1870	0
49	20240806	191200	93119645	1870	1870	1870	1870	0
50	20240806	191100	93119645	1870	1870	1870	1870	0
51	20240806	191000	93119645	1870	1870	1870	1870	0
52	20240806	190900	93119645	1870	1870	1870	1870	0
53	20240806	190800	93119645	1870	1870	1870	1870	0
54	20240806	190700	93119645	1870	1870	1870	1870	0
55	20240806	190600	93119645	1870	1870	1870	1870	0
56	20240806	190500	93119645	1870	1870	1870	1870	0
57	20240806	190400	93119645	1870	1870	1870	1870	0
58	20240806	190300	93119645	1870	1870	1870	1870	0
59	20240806	190200	93119645	1870	1870	1870	1870	0
60	20240806	190100	93119645	1870	1870	1870	1870	0
61	20240806	190000	93119645	1870	1870	1870	1870	0
62	20240806	185900	93119645	1870	1870	1870	1870	544
63	20240806	185800	93119645	1870	1870	1870	1870	0
64	20240806	185700	93119645	1870	1870	1870	1870	0
65	20240806	185600	93119645	1870	1870	1870	1870	0
66	20240806	185500	93119645	1870	1870	1870	1870	0
67	20240806	185400	93119645	1870	1870	1870	1870	0
68	20240806	185300	93119645	1870	1870	1870	1870	0
69	20240806	185200	93119645	1870	1870	1870	1870	0
70	20240806	185100	93119645	1870	1870	1870	1870	0
71	20240806	185000	93119645	1870	1870	1870	1870	0
72	20240806	184900	93119645	1870	1870	1870	1870	0
73	20240806	184800	93119645	1870	1870	1870	1870	0
74	20240806	184700	93119645	1870	1870	1870	1870	0
75	20240806	184600	93119645	1870	1870	1870	1870	0
76	20240806	184500	93119645	1870	1870	1870	1870	0
77	20240806	184400	93119645	1870	1870	1870	1870	0
78	20240806	184300	93119645	1870	1870	1870	1870	0
79	20240806	184200	93119645	1870	1870	1870	1870	0
80	20240806	184100	93119645	1870	1870	1870	1870	0
81	20240806	184000	93119645	1870	1870	1870	1870	0
82	20240806	183900	93119645	1870	1870	1870	1870	0
83	20240806	183800	93119645	1870	1870	1870	1870	0
84	20240806	183700	93119645	1870	1870	1870	1870	0
85	20240806	183600	93119645	1870	1870	1870	1870	0
86	20240806	183500	93119645	1870	1870	1870	1870	0
87	20240806	183400	93119645	1870	1870	1870	1870	0
88	20240806	183300	93119645	1870	1870	1870	1870	0
89	20240806	183200	93119645	1870	1870	1870	1870	0
90	20240806	183100	93119645	1870	1870	1870	1870	0
91	20240806	183000	93119645	1870	1870	1870	1870	0
92	20240806	182900	93119645	1870	1870	1870	1870	544
93	20240806	182800	93119645	1870	1870	1870	1870	0
94	20240806	182700	93119645	1870	1870	1870	1870	0
95	20240806	182600	93119645	1870	1870	1870	1870	0
96	20240806	182500	93119645	1870	1870	1870	1870	0
97	20240806	182400	93119645	1870	1870	1870	1870	0
98	20240806	182300	93119645	1870	1870	1870	1870	0
99	20240806	182200	93119645	1870	1870	1870	1870	0
100	20240806	182100	93119645	1870	1870	1870	1870	0
101	20240806	182000	93119645	1870	1870	1870	1870	0
102	20240806	181900	93119645	1870	1870	1870	1870	0
103	20240806	181800	93119645	1870	1870	1870	1870	0
104	20240806	181700	93119645	1870	1870	1870	1870	0
105	20240806	181600	93119645	1870	1870	1870	1870	0
106	20240806	181500	93119645	1870	1870	1870	1870	0
107	20240806	181400	93119645	1870	1870	1870	1870	0
108	20240806	181300	93119645	1870	1870	1870	1870	0
109	20240806	181200	93119645	1870	1870	1870	1870	0
110	20240806	181100	93119645	1870	1870	1870	1870	0
111	20240806	181000	93119645	1870	1870	1870	1870	0
112	20240806	180900	93119645	1870	1870	1870	1870	0
113	20240806	180800	93119645	1870	1870	1870	1870	0
114	20240806	180700	93119645	1870	1870	1870	1870	0
115	20240806	180600	93119645	1870	1870	1870	1870	0
116	20240806	180500	93119645	1870	1870	1870	1870	0
117	20240806	180400	93119645	1870	1870	1870	1870	0
118	20240806	180300	93119645	1870	1870	1870	1870	0
119	20240806	180200	93119645	1870	1870	1870	1870	0
120	20240806	180100	93119645	1870	1870	1870	1870	0
121	20240806	180000	93119645	1870	1870	1870	1870	0
122	20240806	175900	93119645	1870	1870	1870	1870	544
123	20240806	175800	93119645	1870	1870	1870	1870	0
124	20240806	175700	93119645	1870	1870	1870	1870	0
125	20240806	175600	93119645	1870	1870	1870	1870	0
126	20240806	175500	93119645	1870	1870	1870	1870	0
127	20240806	175400	93119645	1870	1870	1870	1870	0
128	20240806	175300	93119645	1870	1870	1870	1870	0
129	20240806	175200	93119645	1870	1870	1870	1870	0
130	20240806	175100	93119645	1870	1870	1870	1870	0
131	20240806	175000	93119645	1870	1870	1870	1870	0
132	20240806	174900	93119645	1870	1870	1870	1870	0
133	20240806	174800	93119645	1870	1870	1870	1870	0
134	20240806	174700	93119645	1870	1870	1870	1870	0
135	20240806	174600	93119645	1870	1870	1870	1870	0
136	20240806	174500	93119645	1870	1870	1870	1870	0
137	20240806	174400	93119645	1870	1870	1870	1870	0
138	20240806	174300	93119645	1870	1870	1870	1870	0
139	20240806	174200	93119645	1870	1870	1870	1870	0
140	20240806	174100	93119645	1870	1870	1870	1870	0
141	20240806	174000	93119645	1870	1870	1870	1870	0
142	20240806	173900	93119645	1870	1870	1870	1870	0
143	20240806	173800	93119645	1870	1870	1870	1870	0
144	20240806	173700	93119645	1870	1870	1870	1870	0
145	20240806	173600	93119645	1870	1870	1870	1870	0
146	20240806	173500	93119645	1870	1870	1870	1870	0
147	20240806	173400	93119645	1870	1870	1870	1870	0
148	20240806	173300	93119645	1870	1870	1870	1870	0
149	20240806	173200	93119645	1870	1870	1870	1870	0
150	20240806	173100	93119645	1870	1870	1870	1870	0
151	20240806	173000	93119645	1870	1870	1870	1870	0
152	20240806	172900	93119645	1870	1870	1870	1870	544
153	20240806	172800	93119645	1870	1870	1870	1870	0
154	20240806	172700	93119645	1870	1870	1870	1870	0
155	20240806	172600	93119645	1870	1870	1870	1870	0
156	20240806	172500	93119645	1870	1870	1870	1870	0
157	20240806	172400	93119645	1870	1870	1870	1870	0
158	20240806	172300	93119645	1870	1870	1870	1870	0
159	20240806	172200	93119645	1870	1870	1870	1870	0
160	20240806	172100	93119645	1870	1870	1870	1870	0
161	20240806	172000	93119645	1870	1870	1870	1870	0
162	20240806	171900	93119645	1870	1870	1870	1870	0
163	20240806	171800	93119645	1870	1870	1870	1870	0
164	20240806	171700	93119645	1870	1870	1870	1870	0
165	20240806	171600	93119645	1870	1870	1870	1870	0
166	20240806	171500	93119645	1870	1870	1870	1870	0
167	20240806	171400	93119645	1870	1870	1870	1870	0
168	20240806	171300	93119645	1870	1870	1870	1870	0
169	20240806	171200	93119645	1870	1870	1870	1870	0
170	20240806	171100	93119645	1870	1870	1870	1870	0
171	20240806	171000	93119645	1870	1870	1870	1870	0
172	20240806	170900	93119645	1870	1870	1870	1870	0
173	20240806	170800	93119645	1870	1870	1870	1870	0
174	20240806	170700	93119645	1870	1870	1870	1870	0
175	20240806	170600	93119645	1870	1870	1870	1870	0
176	20240806	170500	93119645	1870	1870	1870	1870	0
177	20240806	170400	93119645	1870	1870	1870	1870	0
178	20240806	170300	93119645	1870	1870	1870	1870	0
179	20240806	170200	93119645	1870	1870	1870	1870	0
180	20240806	170100	93119645	1870	1870	1870	1870	0
181	20240806	170000	93119645	1870	1870	1870	1870	0
182	20240806	165900	93119645	1870	1870	1870	1870	544
183	20240806	165800	93119645	1870	1870	1870	1870	0
184	20240806	165700	93119645	1870	1870	1870	1870	0
185	20240806	165600	93119645	1870	1870	1870	1870	0
186	20240806	165500	93119645	1870	1870	1870	1870	0
187	20240806	165400	93119645	1870	1870	1870	1870	0
188	20240806	165300	93119645	1870	1870	1870	1870	0
189	20240806	165200	93119645	1870	1870	1870	1870	0
190	20240806	165100	93119645	1870	1870	1870	1870	0
191	20240806	165000	93119645	1870	1870	1870	1870	0
192	20240806	164900	93119645	1870	1870	1870	1870	0
193	20240806	164800	93119645	1870	1870	1870	1870	0
194	20240806	164700	93119645	1870	1870	1870	1870	0
195	20240806	164600	93119645	1870	1870	1870	1870	0
196	20240806	164500	93119645	1870	1870	1870	1870	0
197	20240806	164400	93119645	1870	1870	1870	1870	0
198	20240806	164300	93119645	1870	1870	1870	1870	0
199	20240806	164200	93119645	1870	1870	1870	1870	0
200	20240806	164100	93119645	1870	1870	1870	1870	0
201	20240806	164000	93119645	1870	1870	1870	1870	0
202	20240806	163900	93119645	1870	1870	1870	1870	0
203	20240806	163800	93119645	1870	1870	1870	1870	0
204	20240806	163700	93119645	1870	1870	1870	1870	0
205	20240806	163600	93119645	1870	1870	1870	1870	0
206	20240806	163500	93119645	1870	1870	1870	1870	0
207	20240806	163400	93119645	1870	1870	1870	1870	0
208	20240806	163300	93119645	1870	1870	1870	1870	0
209	20240806	163200	93119645	1870	1870	1870	1870	0
210	20240806	163100	93119645	1870	1870	1870	1870	0
211	20240806	163000	93119645	1870	1870	1870	1870	0
212	20240806	162900	93119645	1870	1870	1870	1870	544
213	20240806	162800	93119645	1870	1870	1870	1870	0
214	20240806	162700	93119645	1870	1870	1870	1870	0
215	20240806	162600	93119645	1870	1870	1870	1870	0
216	20240806	162500	93119645	1870	1870	1870	1870	0
217	20240806	162400	93119645	1870	1870	1870	1870	0
218	20240806	162300	93119645	1870	1870	1870	1870	0
219	20240806	162200	93119645	1870	1870	1870	1870	0
220	20240806	162100	93119645	1870	1870	1870	1870	0
221	20240806	162000	93119645	1870	1870	1870	1870	0
222	20240806	161900	93119645	1870	1870	1870	1870	0
223	20240806	161800	93119645	1870	1870	1870	1870	0
224	20240806	161700	93119645	1870	1870	1870	1870	0
225	20240806	161600	93119645	1870	1870	1870	1870	0
226	20240806	161500	93119645	1870	1870	1870	1870	0
227	20240806	161400	93119645	1870	1870	1870	1870	0
228	20240806	161300	93119645	1870	1870	1870	1870	0
229	20240806	161200	93119645	1870	1870	1870	1870	0
230	20240806	161100	93119645	1870	1870	1870	1870	0
231	20240806	161000	93119645	1870	1870	1870	1870	0
232	20240806	160900	93119645	1870	1870	1870	1870	0
233	20240806	160800	93119645	1870	1870	1870	1870	0
234	20240806	160700	93119645	1870	1870	1870	1870	0
235	20240806	160600	93119645	1870	1870	1870	1870	0
236	20240806	160500	93119645	1870	1870	1870	1870	0
237	20240806	160400	93119645	1870	1870	1870	1870	0
238	20240806	160300	93119645	1870	1870	1870	1870	0
239	20240806	160200	93119645	1870	1870	1870	1870	0
240	20240806	160100	93119645	1870	1870	1870	1870	0
241	20240806	160000	93119645	1870	1870	1870	1870	0
242	20240806	155900	93119645	1870	1870	1870	1870	544
243	20240806	155800	93119645	1870	1870	1870	1870	0
244	20240806	155700	93119645	1870	1870	1870	1870	0
245	20240806	155600	93119645	1870	1870	1870	1870	0
246	20240806	155500	93119645	1870	1870	1870	1870	0
247	20240806	155400	93119645	1870	1870	1870	1870	0
248	20240806	155300	93119645	1870	1870	1870	1870	0
249	20240806	155200	93119645	1870	1870	1870	1870	0
250	20240806	155100	93119645	1870	1870	1870	1870	0
251	20240806	155000	93119645	1870	1870	1870	1870	0
252	20240806	154900	93119645	1870	1870	1870	1870	0
253	20240806	154800	93119645	1870	1870	1870	1870	0
254	20240806	154700	93119645	1870	1870	1870	1870	0
255	20240806	154600	93119645	1870	1870	1870	1870	0
256	20240806	154500	93119645	1870	1870	1870	1870	0
257	20240806	154400	93119645	1870	1870	1870	1870	0
258	20240806	154300	93119645	1870	1870	1870	1870	0
259	20240806	154200	93119645	1870	1870	1870	1870	0
260	20240806	154100	93119645	1870	1870	1870	1870	0
261	20240806	154000	93119645	1870	1870	1870	1870	0
262	20240806	153900	93119645	1870	1870	1870	1870	0
263	20240806	153800	93119645	1870	1870	1870	1870	0
264	20240806	153700	93119645	1870	1870	1870	1870	0
265	20240806	153600	93119645	1870	1870	1870	1870	0
266	20240806	153500	93119645	1870	1870	1870	1870	0
267	20240806	153400	93119645	1870	1870	1870	1870	0
268	20240806	153300	93119645	1870	1870	1870	1870	0
269	20240806	153200	93119645	1870	1870	1870	1870	0
270	20240806	153100	93119645	1870	1870	1870	1870	0
271	20240806	153000	93119645	1870	1870	1870	1870	544
272	20240806	152900	92102365	1870	1870	1870	1870	0
273	20240806	152800	92102365	1870	1870	1870	1870	0
274	20240806	152700	92102365	1870	1870	1870	1870	0
275	20240806	152600	92102365	1870	1870	1870	1870	0
276	20240806	152500	92102365	1870	1870	1870	1870	0
277	20240806	152400	92102365	1870	1870	1870	1870	0
278	20240806	152300	92102365	1870	1870	1870	1870	0
279	20240806	152200	92102365	1870	1870	1870	1870	0
280	20240806	152100	92102365	1870	1870	1870	1870	0
281	20240806	152000	92102365	1870	1870	1870	1870	0
282	20240806	151900	92102365	1870	1857	1870	1857	50
283	20240806	151800	92009398	1857	1857	1857	1857	2
284	20240806	151700	92005684	1863	1863	1863	1863	0
285	20240806	151600	92005684	1863	1864	1864	1825	2109
286	20240806	151500	88144162	1864	1864	1870	1863	292
287	20240806	151400	87598619	1864	1864	1864	1863	23
288	20240806	151300	87555749	1855	1865	1869	1855	44
289	20240806	151200	87473806	1852	1860	1860	1852	364
290	20240806	151100	86799070	1870	1870	1870	1870	0
291	20240806	151000	86799070	1870	1870	1870	1870	10
292	20240806	150900	86780370	1842	1842	1842	1842	2
293	20240806	150800	86776686	1842	1842	1842	1842	302
294	20240806	150700	86220402	1867	1867	1867	1867	0
295	20240806	150600	86220402	1867	1867	1867	1867	0
296	20240806	150500	86220402	1867	1867	1867	1867	0
297	20240806	150400	86220402	1867	1867	1867	1867	0
298	20240806	150300	86220402	1867	1866	1867	1866	20
299	20240806	150200	86183081	1848	1848	1848	1848	0
300	20240806	150100	86183081	1848	1848	1848	1848	1
301	20240806	150000	86181233	1870	1870	1870	1870	0
302	20240806	145900	86181233	1870	1870	1870	1870	0
303	20240806	145800	86181233	1870	1870	1870	1870	0
304	20240806	145700	86181233	1870	1870	1870	1870	0
305	20240806	145600	86181233	1870	1870	1870	1870	0
306	20240806	145500	86181233	1870	1870	1870	1870	0
307	20240806	145400	86181233	1870	1870	1870	1870	0
308	20240806	145300	86181233	1870	1870	1870	1870	0
309	20240806	145200	86181233	1870	1870	1870	1870	0
310	20240806	145100	86181233	1870	1855	1870	1855	58
311	20240806	145000	86072893	1848	1848	1848	1848	0
312	20240806	144900	86072893	1848	1848	1848	1848	0
313	20240806	144800	86072893	1848	1848	1848	1848	229
314	20240806	144700	85649701	1871	1871	1871	1871	0
315	20240806	144600	85649701	1871	1871	1871	1871	0
316	20240806	144500	85649701	1871	1871	1871	1871	0
317	20240806	144400	85649701	1871	1871	1871	1871	0
318	20240806	144300	85649701	1871	1871	1871	1871	0
319	20240806	144200	85649701	1871	1871	1871	1871	0
320	20240806	144100	85649701	1871	1871	1871	1871	0
321	20240806	144000	85649701	1871	1871	1871	1871	0
322	20240806	143900	85649701	1871	1871	1871	1871	0
323	20240806	143800	85649701	1871	1871	1871	1871	0
324	20240806	143700	85649701	1871	1871	1871	1871	0
325	20240806	143600	85649701	1871	1871	1871	1871	1
326	20240806	143500	85647830	1877	1877	1877	1877	0
327	20240806	143400	85647830	1877	1877	1877	1877	0
328	20240806	143300	85647830	1877	1877	1877	1877	0
329	20240806	143200	85647830	1877	1871	1877	1871	100
330	20240806	143100	85460258	1876	1876	1876	1876	0
331	20240806	143000	85460258	1876	1876	1876	1876	0
332	20240806	142900	85460258	1876	1863	1876	1863	4
333	20240806	142800	85452793	1863	1858	1863	1858	50
334	20240806	142700	85359763	1863	1863	1863	1863	0
335	20240806	142600	85359763	1863	1863	1863	1863	0
336	20240806	142500	85359763	1863	1863	1863	1863	2
337	20240806	142400	85356037	1863	1862	1863	1862	94
338	20240806	142300	85180938	1868	1868	1868	1868	0
339	20240806	142200	85180938	1868	1868	1868	1868	1
340	20240806	142100	85179070	1869	1869	1869	1869	0
341	20240806	142000	85179070	1869	1869	1869	1869	0
342	20240806	141900	85179070	1869	1869	1869	1869	1
343	20240806	141800	85177201	1847	1847	1847	1847	1006
344	20240806	141700	83319119	1847	1847	1847	1847	0
345	20240806	141600	83319119	1847	1847	1847	1847	0
346	20240806	141500	83319119	1847	1847	1847	1847	0
347	20240806	141400	83319119	1847	1847	1847	1847	0
348	20240806	141300	83319119	1847	1841	1847	1841	20
349	20240806	141200	83282287	1851	1851	1851	1851	6
350	20240806	141100	83271181	1853	1853	1853	1853	0
351	20240806	141000	83271181	1853	1847	1853	1847	36
352	20240806	140900	83204683	1844	1844	1844	1844	0
353	20240806	140800	83204683	1844	1844	1844	1844	0
354	20240806	140700	83204683	1844	1844	1844	1844	20
355	20240806	140600	83167803	1845	1854	1854	1845	102
356	20240806	140500	82979595	1845	1845	1845	1845	1
357	20240806	140400	82977750	1854	1854	1854	1854	0
358	20240806	140300	82977750	1854	1854	1854	1854	0
359	20240806	140200	82977750	1854	1854	1854	1854	0
360	20240806	140100	82977750	1854	1854	1854	1854	0
361	20240806	140000	82977750	1854	1854	1854	1854	0
362	20240806	135900	82977750	1854	1854	1854	1854	2
363	20240806	135800	82974042	1849	1849	1849	1849	0
364	20240806	135700	82974042	1849	1849	1849	1849	54
365	20240806	135600	82874196	1850	1850	1850	1850	23
366	20240806	135500	82831646	1867	1867	1867	1867	0
367	20240806	135400	82831646	1867	1867	1867	1867	0
368	20240806	135300	82831646	1867	1867	1867	1867	0
369	20240806	135200	82831646	1867	1867	1867	1867	2
370	20240806	135100	82827912	1850	1851	1851	1850	100
371	20240806	135000	82642889	1874	1874	1874	1874	0
372	20240806	134900	82642889	1874	1874	1874	1874	20
373	20240806	134800	82605409	1874	1874	1874	1874	1
374	20240806	134700	82603535	1852	1852	1852	1852	149
375	20240806	134600	82327587	1874	1874	1874	1874	0
376	20240806	134500	82327587	1874	1874	1874	1874	0
377	20240806	134400	82327587	1874	1874	1874	1874	0
378	20240806	134300	82327587	1874	1874	1874	1874	0
379	20240806	134200	82327587	1874	1874	1874	1874	0
380	20240806	134100	82327587	1874	1874	1874	1874	0
381	20240806	134000	82327587	1874	1874	1874	1874	0
382	20240806	133900	82327587	1874	1874	1874	1874	0
383	20240806	133800	82327587	1874	1874	1874	1874	0
384	20240806	133700	82327587	1874	1874	1874	1874	0
385	20240806	133600	82327587	1874	1874	1874	1874	6
386	20240806	133500	82316343	1879	1873	1879	1873	65
387	20240806	133400	82194464	1862	1862	1862	1862	31
388	20240806	133300	82136742	1850	1850	1850	1850	77
389	20240806	133200	81994292	1862	1862	1862	1862	0
390	20240806	133100	81994292	1862	1862	1862	1862	5
391	20240806	133000	81984982	1867	1867	1867	1867	2
392	20240806	132900	81981248	1879	1879	1879	1879	0
393	20240806	132800	81981248	1879	1852	1880	1852	1320
394	20240806	132700	79519678	1857	1852	1857	1852	46
395	20240806	132600	79434481	1857	1857	1857	1857	5
396	20240806	132500	79425196	1857	1857	1857	1857	0
397	20240806	132400	79425196	1857	1857	1857	1857	0
398	20240806	132300	79425196	1857	1857	1857	1857	0
399	20240806	132200	79425196	1857	1857	1857	1857	0
400	20240806	132100	79425196	1857	1857	1857	1857	0
401	20240806	132000	79425196	1857	1857	1857	1857	0
402	20240806	131900	79425196	1857	1857	1857	1857	0
403	20240806	131800	79425196	1857	1857	1857	1857	2
404	20240806	131700	79421482	1852	1850	1852	1850	3
405	20240806	131600	79415928	1857	1857	1857	1857	0
406	20240806	131500	79415928	1857	1857	1857	1857	0
407	20240806	131400	79415928	1857	1852	1857	1852	10
408	20240806	131300	79397398	1857	1852	1857	1852	27
409	20240806	131200	79347389	1852	1852	1852	1852	0
410	20240806	131100	79347389	1852	1852	1852	1852	5
411	20240806	131000	79338129	1852	1852	1852	1852	5
412	20240806	130900	79328869	1857	1857	1857	1857	31
413	20240806	130800	79271302	1862	1862	1862	1862	0
414	20240806	130700	79271302	1862	1862	1862	1862	0
415	20240806	130600	79271302	1862	1862	1862	1862	0
416	20240806	130500	79271302	1862	1862	1862	1862	0
417	20240806	130400	79271302	1862	1862	1862	1862	0
418	20240806	130300	79271302	1862	1862	1862	1862	0
419	20240806	130200	79271302	1862	1862	1862	1862	0
420	20240806	130100	79271302	1862	1862	1862	1862	0
421	20240806	130000	79271302	1862	1862	1862	1862	0
422	20240806	125900	79271302	1862	1862	1862	1862	0
423	20240806	125800	79271302	1862	1862	1862	1862	0
424	20240806	125700	79271302	1862	1862	1862	1862	0
425	20240806	125600	79271302	1862	1862	1862	1862	0
426	20240806	125500	79271302	1862	1862	1862	1862	0
427	20240806	125400	79271302	1862	1862	1862	1862	5
428	20240806	125300	79261992	1862	1862	1862	1862	0
429	20240806	125200	79261992	1862	1862	1862	1862	0
430	20240806	125100	79261992	1862	1862	1862	1862	2
431	20240806	125000	79258268	1857	1857	1857	1857	0
432	20240806	124900	79258268	1857	1857	1857	1857	0
433	20240806	124800	79258268	1857	1857	1857	1857	36
434	20240806	124700	79191416	1862	1862	1862	1862	0
435	20240806	124600	79191416	1862	1862	1862	1862	5
436	20240806	124500	79182106	1862	1862	1862	1862	0
437	20240806	124400	79182106	1862	1857	1862	1857	22
438	20240806	124300	79141182	1849	1849	1849	1849	0
439	20240806	124200	79141182	1849	1849	1849	1849	0
440	20240806	124100	79141182	1849	1849	1849	1849	1
441	20240806	124000	79139333	1849	1849	1849	1849	54
442	20240806	123900	79039487	1844	1844	1844	1844	0
443	20240806	123800	79039487	1844	1844	1844	1844	159
444	20240806	123700	78746291	1848	1848	1848	1848	0
445	20240806	123600	78746291	1848	1848	1848	1848	0
446	20240806	123500	78746291	1848	1848	1848	1848	0
447	20240806	123400	78746291	1848	1848	1848	1848	0
448	20240806	123300	78746291	1848	1848	1848	1848	0
449	20240806	123200	78746291	1848	1848	1848	1848	0
450	20240806	123100	78746291	1848	1848	1848	1848	50
451	20240806	123000	78653891	1849	1849	1849	1849	63
452	20240806	122900	78537404	1849	1849	1850	1849	815
453	20240806	122800	77030269	1854	1854	1854	1854	0
454	20240806	122700	77030269	1854	1854	1854	1854	0
455	20240806	122600	77030269	1854	1855	1855	1849	15
456	20240806	122500	77002499	1867	1867	1867	1867	0
457	20240806	122400	77002499	1867	1867	1867	1867	2
458	20240806	122300	76998765	1828	1860	1860	1828	620
459	20240806	122200	75859067	1876	1876	1876	1876	0
460	20240806	122100	75859067	1876	1871	1876	1871	2
461	20240806	122000	75855320	1866	1866	1866	1866	0
462	20240806	121900	75855320	1866	1866	1866	1866	2
463	20240806	121800	75851588	1866	1866	1866	1866	2
464	20240806	121700	75847856	1860	1860	1860	1860	0
465	20240806	121600	75847856	1860	1860	1860	1860	0
466	20240806	121500	75847856	1860	1860	1860	1860	0
467	20240806	121400	75847856	1860	1860	1860	1860	0
468	20240806	121300	75847856	1860	1860	1860	1860	0
469	20240806	121200	75847856	1860	1860	1860	1860	0
470	20240806	121100	75847856	1860	1860	1860	1860	0
471	20240806	121000	75847856	1860	1865	1865	1860	13
472	20240806	120900	75823631	1877	1877	1877	1877	0
473	20240806	120800	75823631	1877	1877	1877	1877	0
474	20240806	120700	75823631	1877	1867	1878	1867	190
475	20240806	120600	75468731	1860	1844	1860	1844	2000
476	20240806	120500	71748811	1860	1860	1860	1860	0
477	20240806	120400	71748811	1860	1844	1860	1844	42
478	20240806	120300	71671347	1844	1844	1844	1844	5
479	20240806	120200	71662127	1849	1844	1849	1844	5
480	20240806	120100	71652897	1850	1850	1850	1850	0
481	20240806	120000	71652897	1850	1850	1850	1850	0
482	20240806	115900	71652897	1850	1859	1859	1850	673
483	20240806	115800	70406587	1883	1883	1883	1883	0
484	20240806	115700	70406587	1883	1883	1883	1883	0
485	20240806	115600	70406587	1883	1883	1883	1883	0
486	20240806	115500	70406587	1883	1883	1884	1883	20
487	20240806	115400	70368923	1879	1879	1879	1879	32
488	20240806	115300	70308795	1884	1883	1884	1879	140
489	20240806	115200	70045095	1884	1884	1884	1884	0
490	20240806	115100	70045095	1884	1869	1884	1869	10
491	20240806	115000	70026320	1864	1864	1864	1864	0
492	20240806	114900	70026320	1864	1864	1864	1864	33
493	20240806	114800	69964808	1883	1883	1883	1883	0
494	20240806	114700	69964808	1883	1883	1883	1883	0
495	20240806	114600	69964808	1883	1883	1883	1883	0
496	20240806	114500	69964808	1883	1883	1883	1883	0
497	20240806	114400	69964808	1883	1883	1883	1883	0
498	20240806	114300	69964808	1883	1883	1883	1883	0
499	20240806	114200	69964808	1883	1883	1883	1883	0
500	20240806	114100	69964808	1883	1883	1883	1883	0
501	20240806	114000	69964808	1883	1883	1883	1883	1
502	20240806	113900	69962925	1868	1868	1868	1868	138
503	20240806	113800	69705141	1884	1884	1884	1884	0
504	20240806	113700	69705141	1884	1884	1884	1884	0
505	20240806	113600	69705141	1884	1884	1884	1884	0
506	20240806	113500	69705141	1884	1884	1884	1884	0
507	20240806	113400	69705141	1884	1884	1884	1884	0
508	20240806	113300	69705141	1884	1884	1884	1884	0
509	20240806	113200	69705141	1884	1884	1884	1884	0
510	20240806	113100	69705141	1884	1884	1884	1884	0
511	20240806	113000	69705141	1884	1879	1884	1879	15
512	20240806	112900	69676951	1884	1866	1884	1866	153
513	20240806	112800	69390038	1861	1861	1861	1861	121
514	20240806	112700	69164857	1872	1872	1872	1872	0
515	20240806	112600	69164857	1872	1866	1872	1866	1000
516	20240806	112500	67298065	1873	1873	1873	1873	0
517	20240806	112400	67298065	1873	1873	1873	1873	0
518	20240806	112300	67298065	1873	1873	1873	1873	0
519	20240806	112200	67298065	1873	1873	1873	1873	0
520	20240806	112100	67298065	1873	1873	1873	1873	4
521	20240806	112000	67290573	1850	1850	1850	1850	0
522	20240806	111900	67290573	1850	1850	1850	1850	1
523	20240806	111800	67288723	1848	1852	1852	1848	1000
524	20240806	111700	65438573	1886	1883	1886	1883	1500
525	20240806	111600	62610941	1847	1875	1875	1847	2191
526	20240806	111500	58524783	1883	1881	1883	1881	1712
527	20240806	111400	55303281	1872	1869	1872	1869	128
528	20240806	111300	55063824	1869	1869	1869	1869	500
529	20240806	111200	54129324	1865	1865	1865	1865	0
530	20240806	111100	54129324	1865	1865	1865	1865	3
531	20240806	111000	54123729	1865	1869	1869	1865	420
532	20240806	110900	53338785	1869	1874	1874	1869	1102
533	20240806	110800	51274147	1880	1875	1880	1875	550
534	20240806	110700	50240397	1881	1881	1881	1881	0
535	20240806	110600	50240397	1881	1864	1881	1864	100
536	20240806	110500	50052648	1864	1848	1864	1848	106
537	20240806	110400	49856123	1853	1853	1853	1853	0
538	20240806	110300	49856123	1853	1853	1853	1853	30
539	20240806	110200	49800533	1852	1857	1864	1837	1891
540	20240806	110100	46279504	1866	1866	1866	1866	0
541	20240806	110000	46279504	1866	1864	1866	1864	500
542	20240806	105900	45346587	1826	1826	1826	1826	1
543	20240806	105800	45344761	1883	1883	1883	1883	0
544	20240806	105700	45344761	1883	1883	1883	1883	0
545	20240806	105600	45344761	1883	1847	1883	1847	283
546	20240806	105500	44816270	1848	1848	1848	1848	20
547	20240806	105400	44779310	1848	1848	1848	1848	20
548	20240806	105300	44742350	1883	1883	1883	1883	0
549	20240806	105200	44742350	1883	1883	1883	1883	0
550	20240806	105100	44742350	1883	1821	1883	1821	547
551	20240806	105000	43739304	1821	1821	1821	1821	0
552	20240806	104900	43739304	1821	1821	1821	1821	711
553	20240806	104800	42444573	1817	1817	1817	1817	0
554	20240806	104700	42444573	1817	1817	1817	1817	0
555	20240806	104600	42444573	1817	1817	1817	1817	0
556	20240806	104500	42444573	1817	1817	1817	1817	0
557	20240806	104400	42444573	1817	1817	1817	1817	0
558	20240806	104300	42444573	1817	1817	1817	1817	0
559	20240806	104200	42444573	1817	1820	1820	1817	22
560	20240806	104100	42404563	1825	1830	1861	1825	22
561	20240806	104000	42364327	1840	1840	1840	1840	0
562	20240806	103900	42364327	1840	1840	1840	1840	10
563	20240806	103800	42345927	1841	1841	1841	1841	0
564	20240806	103700	42345927	1841	1841	1841	1841	1
565	20240806	103600	42344086	1817	1817	1817	1817	0
566	20240806	103500	42344086	1817	1817	1817	1817	0
567	20240806	103400	42344086	1817	1817	1817	1817	66
568	20240806	103300	42224164	1815	1820	1820	1815	30
569	20240806	103200	42169589	1807	1824	1824	1807	1513
570	20240806	103100	39431273	1825	1825	1825	1825	103
571	20240806	103000	39243298	1830	1830	1830	1830	50
572	20240806	102900	39151798	1833	1837	1837	1833	167
573	20240806	102800	38845429	1840	1840	1840	1840	15
574	20240806	102700	38817829	1854	1840	1854	1840	86
575	20240806	102600	38659422	1848	1848	1848	1848	0
576	20240806	102500	38659422	1848	1847	1848	1847	10
577	20240806	102400	38640950	1845	1845	1845	1843	258
578	20240806	102300	38164956	1847	1854	1859	1847	31
579	20240806	102200	38107624	1860	1850	1860	1850	7
580	20240806	102100	38094664	1860	1860	1860	1860	0
581	20240806	102000	38094664	1860	1860	1860	1860	0
582	20240806	101900	38094664	1860	1860	1860	1860	2
583	20240806	101800	38090944	1852	1866	1867	1852	23
584	20240806	101700	38048204	1871	1871	1871	1871	0
585	20240806	101600	38048204	1871	1871	1871	1871	0
586	20240806	101500	38048204	1871	1871	1871	1871	0
587	20240806	101400	38048204	1871	1867	1871	1867	2
588	20240806	101300	38044466	1868	1868	1868	1868	0
589	20240806	101200	38044466	1868	1868	1868	1868	0
590	20240806	101100	38044466	1868	1890	1890	1868	3
591	20240806	101000	38038840	1868	1873	1875	1868	13
592	20240806	100900	38014499	1880	1880	1880	1880	98
593	20240806	100800	37830259	1886	1886	1886	1886	0
594	20240806	100700	37830259	1886	1886	1886	1886	0
595	20240806	100600	37830259	1886	1886	1886	1886	0
596	20240806	100500	37830259	1886	1886	1886	1886	1
597	20240806	100400	37828373	1865	1865	1865	1865	0
598	20240806	100300	37828373	1865	1865	1865	1865	436
599	20240806	100200	37015233	1865	1854	1865	1854	328
600	20240806	100100	36407079	1854	1854	1854	1854	5
601	20240806	100000	36397809	1865	1848	1865	1848	265
602	20240806	095900	35906802	1848	1830	1848	1830	812
603	20240806	095800	34420824	1840	1841	1841	1831	446
604	20240806	095700	33602029	1860	1841	1860	1841	56
605	20240806	095600	33498743	1865	1865	1865	1865	0
606	20240806	095500	33498743	1865	1865	1865	1865	0
607	20240806	095400	33498743	1865	1865	1865	1865	153
608	20240806	095300	33213398	1865	1855	1865	1855	216
609	20240806	095200	32811246	1860	1860	1860	1860	44
610	20240806	095100	32729406	1861	1862	1883	1861	71
611	20240806	095000	32597003	1889	1889	1889	1889	1
612	20240806	094900	32595114	1889	1889	1889	1889	0
613	20240806	094800	32595114	1889	1862	1889	1862	3
614	20240806	094700	32589474	1891	1891	1891	1891	0
615	20240806	094600	32589474	1891	1886	1891	1886	76
616	20240806	094500	32445763	1894	1894	1894	1894	5
617	20240806	094400	32436293	1909	1909	1909	1909	0
618	20240806	094300	32436293	1909	1909	1909	1909	0
619	20240806	094200	32436293	1909	1909	1909	1909	5
620	20240806	094100	32426748	1861	1861	1861	1861	0
621	20240806	094000	32426748	1861	1833	1861	1833	52
622	20240806	093900	32330027	1829	1829	1829	1829	0
623	20240806	093800	32330027	1829	1829	1829	1829	0
624	20240806	093700	32330027	1829	1829	1829	1829	0
625	20240806	093600	32330027	1829	1829	1829	1829	0
626	20240806	093500	32330027	1829	1829	1829	1829	407
627	20240806	093400	31585624	1829	1851	1851	1828	1337
628	20240806	093300	29141526	1853	1851	1853	1851	520
629	20240806	093200	28178264	1851	1870	1870	1851	2163
630	20240806	093100	24156653	1875	1880	1880	1875	713
631	20240806	093000	22819278	1880	1881	1881	1880	501
632	20240806	092900	21877059	1929	1927	1929	1890	728
633	20240806	092800	20474142	1875	1875	1875	1875	0
634	20240806	092700	20474142	1875	1875	1875	1875	63
635	20240806	092600	20356017	1870	1871	1871	1870	1000
636	20240806	092500	18485517	1869	1900	1907	1869	1073
637	20240806	092400	16447423	1990	1990	1990	1990	1063
638	20240806	092300	14332053	1888	1888	1888	1888	0
639	20240806	092200	14332053	1888	1888	1888	1888	0
640	20240806	092100	14332053	1888	1865	1888	1865	532
641	20240806	092000	13337592	1864	1864	1864	1864	1
642	20240806	091900	13335728	1864	1864	1864	1864	0
643	20240806	091800	13335728	1864	1864	1864	1864	30
644	20240806	091700	13279808	1853	1853	1853	1853	0
645	20240806	091600	13279808	1853	1864	1864	1853	26
646	20240806	091500	13231410	1851	1850	1851	1850	1058
647	20240806	091400	11273376	1851	1851	1851	1851	0
648	20240806	091300	11273376	1851	1846	1851	1846	75
649	20240806	091200	11134629	1823	1822	1851	1822	1575
650	20240806	091100	8261089	1808	1805	1808	1804	103
651	20240806	091000	8075070	1806	1731	1806	1731	33
652	20240806	090900	8017799	1730	1730	1730	1730	0
653	20240806	090800	8017799	1730	1730	1730	1730	0
654	20240806	090700	8017799	1730	1837	1837	1730	380
655	20240806	090600	7331604	1718	1718	1718	1718	0
656	20240806	090500	7331604	1718	1718	1718	1718	400
657	20240806	090400	6644404	1678	1678	1678	1678	0
658	20240806	090300	6644404	1678	1678	1678	1678	0
659	20240806	090200	6644404	1678	1784	1784	1678	255
660	20240806	090100	6208670	1630	1630	1630	1630	0
661	20240806	090000	6208670	1630	1630	1630	1630	3809