KissMeData/016090/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190000	184360448	1905	1905	1905	1905	1972
3	20240802	185900	184360448	1905	1905	1905	1905	0
4	20240802	185800	184360448	1905	1905	1905	1905	0
5	20240802	185700	184360448	1905	1905	1905	1905	0
6	20240802	185600	184360448	1905	1905	1905	1905	0
7	20240802	185500	184360448	1905	1905	1905	1905	0
8	20240802	185400	184360448	1905	1905	1905	1905	0
9	20240802	185300	184360448	1905	1905	1905	1905	0
10	20240802	185200	184360448	1905	1905	1905	1905	0
11	20240802	185100	184360448	1905	1905	1905	1905	0
12	20240802	185000	184360448	1905	1905	1905	1905	0
13	20240802	184900	184360448	1905	1905	1905	1905	0
14	20240802	184800	184360448	1905	1905	1905	1905	0
15	20240802	184700	184360448	1905	1905	1905	1905	0
16	20240802	184600	184360448	1905	1905	1905	1905	0
17	20240802	184500	184360448	1905	1905	1905	1905	0
18	20240802	184400	184360448	1905	1905	1905	1905	0
19	20240802	184300	184360448	1905	1905	1905	1905	0
20	20240802	184200	184360448	1905	1905	1905	1905	0
21	20240802	184100	184360448	1905	1905	1905	1905	0
22	20240802	184000	184360448	1905	1905	1905	1905	0
23	20240802	183900	184360448	1905	1905	1905	1905	0
24	20240802	183800	184360448	1905	1905	1905	1905	0
25	20240802	183700	184360448	1905	1905	1905	1905	0
26	20240802	183600	184360448	1905	1905	1905	1905	0
27	20240802	183500	184360448	1905	1905	1905	1905	0
28	20240802	183400	184360448	1905	1905	1905	1905	0
29	20240802	183300	184360448	1905	1905	1905	1905	0
30	20240802	183200	184360448	1905	1905	1905	1905	0
31	20240802	183100	184360448	1905	1905	1905	1905	0
32	20240802	183000	184360448	1905	1905	1905	1905	1972
33	20240802	182900	184360448	1905	1905	1905	1905	0
34	20240802	182800	184360448	1905	1905	1905	1905	0
35	20240802	182700	184360448	1905	1905	1905	1905	0
36	20240802	182600	184360448	1905	1905	1905	1905	0
37	20240802	182500	184360448	1905	1905	1905	1905	0
38	20240802	182400	184360448	1905	1905	1905	1905	0
39	20240802	182300	184360448	1905	1905	1905	1905	0
40	20240802	182200	184360448	1905	1905	1905	1905	0
41	20240802	182100	184360448	1905	1905	1905	1905	0
42	20240802	182000	184360448	1905	1905	1905	1905	0
43	20240802	181900	184360448	1905	1905	1905	1905	0
44	20240802	181800	184360448	1905	1905	1905	1905	0
45	20240802	181700	184360448	1905	1905	1905	1905	0
46	20240802	181600	184360448	1905	1905	1905	1905	0
47	20240802	181500	184360448	1905	1905	1905	1905	0
48	20240802	181400	184360448	1905	1905	1905	1905	0
49	20240802	181300	184360448	1905	1905	1905	1905	0
50	20240802	181200	184360448	1905	1905	1905	1905	0
51	20240802	181100	184360448	1905	1905	1905	1905	0
52	20240802	181000	184360448	1905	1905	1905	1905	0
53	20240802	180900	184360448	1905	1905	1905	1905	0
54	20240802	180800	184360448	1905	1905	1905	1905	0
55	20240802	180700	184360448	1905	1905	1905	1905	0
56	20240802	180600	184360448	1905	1905	1905	1905	0
57	20240802	180500	184360448	1905	1905	1905	1905	0
58	20240802	180400	184360448	1905	1905	1905	1905	0
59	20240802	180300	184360448	1905	1905	1905	1905	0
60	20240802	180200	184360448	1905	1905	1905	1905	0
61	20240802	180100	184360448	1905	1905	1905	1905	0
62	20240802	180000	184360448	1905	1905	1905	1905	1972
63	20240802	175900	184360448	1905	1905	1905	1905	0
64	20240802	175800	184360448	1905	1905	1905	1905	0
65	20240802	175700	184360448	1905	1905	1905	1905	0
66	20240802	175600	184360448	1905	1905	1905	1905	0
67	20240802	175500	184360448	1905	1905	1905	1905	0
68	20240802	175400	184360448	1905	1905	1905	1905	0
69	20240802	175300	184360448	1905	1905	1905	1905	0
70	20240802	175200	184360448	1905	1905	1905	1905	0
71	20240802	175100	184360448	1905	1905	1905	1905	0
72	20240802	175000	184360448	1905	1905	1905	1905	0
73	20240802	174900	184360448	1905	1905	1905	1905	0
74	20240802	174800	184360448	1905	1905	1905	1905	0
75	20240802	174700	184360448	1905	1905	1905	1905	0
76	20240802	174600	184360448	1905	1905	1905	1905	0
77	20240802	174500	184360448	1905	1905	1905	1905	0
78	20240802	174400	184360448	1905	1905	1905	1905	0
79	20240802	174300	184360448	1905	1905	1905	1905	0
80	20240802	174200	184360448	1905	1905	1905	1905	0
81	20240802	174100	184360448	1905	1905	1905	1905	0
82	20240802	174000	184360448	1905	1905	1905	1905	0
83	20240802	173900	184360448	1905	1905	1905	1905	0
84	20240802	173800	184360448	1905	1905	1905	1905	0
85	20240802	173700	184360448	1905	1905	1905	1905	0
86	20240802	173600	184360448	1905	1905	1905	1905	0
87	20240802	173500	184360448	1905	1905	1905	1905	0
88	20240802	173400	184360448	1905	1905	1905	1905	0
89	20240802	173300	184360448	1905	1905	1905	1905	0
90	20240802	173200	184360448	1905	1905	1905	1905	0
91	20240802	173100	184360448	1905	1905	1905	1905	0
92	20240802	173000	184360448	1905	1905	1905	1905	1972
93	20240802	172900	184360448	1905	1905	1905	1905	0
94	20240802	172800	184360448	1905	1905	1905	1905	0
95	20240802	172700	184360448	1905	1905	1905	1905	0
96	20240802	172600	184360448	1905	1905	1905	1905	0
97	20240802	172500	184360448	1905	1905	1905	1905	0
98	20240802	172400	184360448	1905	1905	1905	1905	0
99	20240802	172300	184360448	1905	1905	1905	1905	0
100	20240802	172200	184360448	1905	1905	1905	1905	0
101	20240802	172100	184360448	1905	1905	1905	1905	0
102	20240802	172000	184360448	1905	1905	1905	1905	0
103	20240802	171900	184360448	1905	1905	1905	1905	0
104	20240802	171800	184360448	1905	1905	1905	1905	0
105	20240802	171700	184360448	1905	1905	1905	1905	0
106	20240802	171600	184360448	1905	1905	1905	1905	0
107	20240802	171500	184360448	1905	1905	1905	1905	0
108	20240802	171400	184360448	1905	1905	1905	1905	0
109	20240802	171300	184360448	1905	1905	1905	1905	0
110	20240802	171200	184360448	1905	1905	1905	1905	0
111	20240802	171100	184360448	1905	1905	1905	1905	0
112	20240802	171000	184360448	1905	1905	1905	1905	0
113	20240802	170900	184360448	1905	1905	1905	1905	0
114	20240802	170800	184360448	1905	1905	1905	1905	0
115	20240802	170700	184360448	1905	1905	1905	1905	0
116	20240802	170600	184360448	1905	1905	1905	1905	0
117	20240802	170500	184360448	1905	1905	1905	1905	0
118	20240802	170400	184360448	1905	1905	1905	1905	0
119	20240802	170300	184360448	1905	1905	1905	1905	0
120	20240802	170200	184360448	1905	1905	1905	1905	0
121	20240802	170100	184360448	1905	1905	1905	1905	0
122	20240802	170000	184360448	1905	1905	1905	1905	1972
123	20240802	165900	184360448	1905	1905	1905	1905	0
124	20240802	165800	184360448	1905	1905	1905	1905	0
125	20240802	165700	184360448	1905	1905	1905	1905	0
126	20240802	165600	184360448	1905	1905	1905	1905	0
127	20240802	165500	184360448	1905	1905	1905	1905	0
128	20240802	165400	184360448	1905	1905	1905	1905	0
129	20240802	165300	184360448	1905	1905	1905	1905	0
130	20240802	165200	184360448	1905	1905	1905	1905	0
131	20240802	165100	184360448	1905	1905	1905	1905	0
132	20240802	165000	184360448	1905	1905	1905	1905	0
133	20240802	164900	184360448	1905	1905	1905	1905	0
134	20240802	164800	184360448	1905	1905	1905	1905	0
135	20240802	164700	184360448	1905	1905	1905	1905	0
136	20240802	164600	184360448	1905	1905	1905	1905	0
137	20240802	164500	184360448	1905	1905	1905	1905	0
138	20240802	164400	184360448	1905	1905	1905	1905	0
139	20240802	164300	184360448	1905	1905	1905	1905	0
140	20240802	164200	184360448	1905	1905	1905	1905	0
141	20240802	164100	184360448	1905	1905	1905	1905	0
142	20240802	164000	184360448	1905	1905	1905	1905	0
143	20240802	163900	184360448	1905	1905	1905	1905	0
144	20240802	163800	184360448	1905	1905	1905	1905	0
145	20240802	163700	184360448	1905	1905	1905	1905	0
146	20240802	163600	184360448	1905	1905	1905	1905	0
147	20240802	163500	184360448	1905	1905	1905	1905	0
148	20240802	163400	184360448	1905	1905	1905	1905	0
149	20240802	163300	184360448	1905	1905	1905	1905	0
150	20240802	163200	184360448	1905	1905	1905	1905	0
151	20240802	163100	184360448	1905	1905	1905	1905	0
152	20240802	163000	184360448	1905	1905	1905	1905	1972
153	20240802	162900	184360448	1905	1905	1905	1905	0
154	20240802	162800	184360448	1905	1905	1905	1905	0
155	20240802	162700	184360448	1905	1905	1905	1905	0
156	20240802	162600	184360448	1905	1905	1905	1905	0
157	20240802	162500	184360448	1905	1905	1905	1905	0
158	20240802	162400	184360448	1905	1905	1905	1905	0
159	20240802	162300	184360448	1905	1905	1905	1905	0
160	20240802	162200	184360448	1905	1905	1905	1905	0
161	20240802	162100	184360448	1905	1905	1905	1905	0
162	20240802	162000	184360448	1905	1905	1905	1905	0
163	20240802	161900	184360448	1905	1905	1905	1905	0
164	20240802	161800	184360448	1905	1905	1905	1905	0
165	20240802	161700	184360448	1905	1905	1905	1905	0
166	20240802	161600	184360448	1905	1905	1905	1905	0
167	20240802	161500	184360448	1905	1905	1905	1905	0
168	20240802	161400	184360448	1905	1905	1905	1905	0
169	20240802	161300	184360448	1905	1905	1905	1905	0
170	20240802	161200	184360448	1905	1905	1905	1905	0
171	20240802	161100	184360448	1905	1905	1905	1905	0
172	20240802	161000	184360448	1905	1905	1905	1905	0
173	20240802	160900	184360448	1905	1905	1905	1905	0
174	20240802	160800	184360448	1905	1905	1905	1905	0
175	20240802	160700	184360448	1905	1905	1905	1905	0
176	20240802	160600	184360448	1905	1905	1905	1905	0
177	20240802	160500	184360448	1905	1905	1905	1905	0
178	20240802	160400	184360448	1905	1905	1905	1905	0
179	20240802	160300	184360448	1905	1905	1905	1905	0
180	20240802	160200	184360448	1905	1905	1905	1905	0
181	20240802	160100	184360448	1905	1905	1905	1905	0
182	20240802	160000	184360448	1905	1905	1905	1905	1972
183	20240802	155900	184360448	1905	1905	1905	1905	0
184	20240802	155800	184360448	1905	1905	1905	1905	0
185	20240802	155700	184360448	1905	1905	1905	1905	0
186	20240802	155600	184360448	1905	1905	1905	1905	0
187	20240802	155500	184360448	1905	1905	1905	1905	0
188	20240802	155400	184360448	1905	1905	1905	1905	0
189	20240802	155300	184360448	1905	1905	1905	1905	0
190	20240802	155200	184360448	1905	1905	1905	1905	0
191	20240802	155100	184360448	1905	1905	1905	1905	0
192	20240802	155000	184360448	1905	1905	1905	1905	0
193	20240802	154900	184360448	1905	1905	1905	1905	0
194	20240802	154800	184360448	1905	1905	1905	1905	0
195	20240802	154700	184360448	1905	1905	1905	1905	0
196	20240802	154600	184360448	1905	1905	1905	1905	0
197	20240802	154500	184360448	1905	1905	1905	1905	0
198	20240802	154400	184360448	1905	1905	1905	1905	0
199	20240802	154300	184360448	1905	1905	1905	1905	0
200	20240802	154200	184360448	1905	1905	1905	1905	0
201	20240802	154100	184360448	1905	1905	1905	1905	0
202	20240802	154000	184360448	1905	1905	1905	1905	0
203	20240802	153900	184360448	1905	1905	1905	1905	0
204	20240802	153800	184360448	1905	1905	1905	1905	0
205	20240802	153700	184360448	1905	1905	1905	1905	0
206	20240802	153600	184360448	1905	1905	1905	1905	0
207	20240802	153500	184360448	1905	1905	1905	1905	0
208	20240802	153400	184360448	1905	1905	1905	1905	0
209	20240802	153300	184360448	1905	1905	1905	1905	0
210	20240802	153200	184360448	1905	1905	1905	1905	0
211	20240802	153100	184360448	1905	1905	1905	1905	0
212	20240802	153000	184360448	1905	1905	1905	1905	3944
213	20240802	152900	180603788	1875	1875	1875	1875	0
214	20240802	152800	180603788	1875	1875	1875	1875	0
215	20240802	152700	180603788	1875	1875	1875	1875	0
216	20240802	152600	180603788	1875	1875	1875	1875	0
217	20240802	152500	180603788	1875	1875	1875	1875	0
218	20240802	152400	180603788	1875	1875	1875	1875	0
219	20240802	152300	180603788	1875	1875	1875	1875	0
220	20240802	152200	180603788	1875	1875	1875	1875	0
221	20240802	152100	180603788	1875	1875	1875	1875	0
222	20240802	152000	180603788	1875	1875	1875	1875	0
223	20240802	151900	180603788	1875	1876	1876	1875	3
224	20240802	151800	180598161	1876	1877	1877	1876	4
225	20240802	151700	180590655	1877	1868	1877	1865	5004
226	20240802	151600	171257356	1877	1877	1880	1877	116
227	20240802	151500	171039372	1877	1877	1877	1877	13
228	20240802	151400	171014971	1877	1878	1878	1877	21
229	20240802	151300	170975534	1878	1869	1879	1869	1369
230	20240802	151200	168409601	1869	1871	1871	1869	1098
231	20240802	151100	166357437	1869	1871	1871	1869	1298
232	20240802	151000	163931471	1872	1872	1872	1872	20
233	20240802	150900	163894031	1869	1871	1871	1869	1098
234	20240802	150800	161841867	1869	1872	1872	1869	1099
235	20240802	150700	159787831	1869	1871	1872	1869	1220
236	20240802	150600	157507604	1871	1871	1871	1871	10
237	20240802	150500	157488894	1871	1871	1871	1871	0
238	20240802	150400	157488894	1871	1872	1872	1871	701
239	20240802	150300	156176623	1872	1868	1872	1868	22
240	20240802	150200	156135519	1865	1865	1865	1865	0
241	20240802	150100	156135519	1865	1865	1865	1865	0
242	20240802	150000	156135519	1865	1865	1865	1865	259
243	20240802	145900	155652484	1865	1869	1869	1865	1447
244	20240802	145800	152951962	1870	1873	1873	1870	3000
245	20240802	145700	147340598	1874	1874	1874	1874	0
246	20240802	145600	147340598	1874	1874	1874	1874	0
247	20240802	145500	147340598	1874	1874	1874	1874	2
248	20240802	145400	147336850	1874	1874	1874	1874	1
249	20240802	145300	147334976	1874	1875	1876	1874	82
250	20240802	145200	147181149	1875	1874	1875	1873	9
251	20240802	145100	147164280	1876	1872	1878	1872	11
252	20240802	145000	147143647	1871	1872	1872	1870	305
253	20240802	144900	146573175	1877	1874	1878	1873	14
254	20240802	144800	146546909	1879	1873	1879	1873	8
255	20240802	144700	146531906	1873	1872	1873	1872	3
256	20240802	144600	146526289	1872	1870	1872	1870	4
257	20240802	144500	146518806	1870	1878	1879	1870	16
258	20240802	144400	146488753	1872	1870	1879	1870	18
259	20240802	144300	146455011	1871	1869	1871	1869	69
260	20240802	144200	146325982	1869	1868	1869	1868	8
261	20240802	144100	146311033	1869	1868	1869	1868	224
262	20240802	144000	145892382	1868	1868	1868	1868	11
263	20240802	143900	145871834	1867	1867	1867	1867	0
264	20240802	143800	145871834	1867	1867	1867	1867	822
265	20240802	143700	144337160	1867	1867	1878	1867	749
266	20240802	143600	142932829	1867	1867	1867	1867	0
267	20240802	143500	142932829	1867	1867	1867	1867	1070
268	20240802	143400	140935139	1865	1867	1867	1865	500
269	20240802	143300	140002413	1869	1871	1871	1869	1001
270	20240802	143200	138131178	1871	1871	1871	1871	1
271	20240802	143100	138129307	1872	1868	1872	1868	4003
272	20240802	143000	130645807	1868	1868	1868	1868	0
273	20240802	142900	130645807	1868	1868	1868	1868	65
274	20240802	142800	130524387	1868	1868	1868	1868	0
275	20240802	142700	130524387	1868	1868	1868	1868	5
276	20240802	142600	130515047	1868	1868	1868	1868	0
277	20240802	142500	130515047	1868	1868	1868	1868	50
278	20240802	142400	130421647	1865	1868	1868	1865	2004
279	20240802	142300	126682737	1868	1879	1879	1868	7932
280	20240802	142200	111837362	1878	1871	1882	1871	977
281	20240802	142100	110002597	1883	1871	1883	1871	8
282	20240802	142000	109987572	1868	1868	1868	1868	0
283	20240802	141900	109987572	1868	1868	1868	1868	0
284	20240802	141800	109987572	1868	1868	1868	1868	1625
285	20240802	141700	106952072	1868	1868	1868	1868	100
286	20240802	141600	106765272	1866	1868	1868	1866	191
287	20240802	141500	106408718	1868	1870	1871	1868	3644
288	20240802	141400	99597920	1870	1868	1870	1868	2272
289	20240802	141300	95352718	1869	1874	1874	1869	7480
290	20240802	141200	81356271	1873	1875	1875	1873	154
291	20240802	141100	81067821	1875	1875	1875	1875	900
292	20240802	141000	79380321	1873	1878	1878	1873	1008
293	20240802	140900	77490129	1879	1884	1884	1879	8461
294	20240802	140800	61577763	1884	1884	1884	1884	3
295	20240802	140700	61572111	1883	1883	1883	1883	50
296	20240802	140600	61477961	1884	1884	1884	1884	0
297	20240802	140500	61477961	1884	1884	1884	1884	0
298	20240802	140400	61477961	1884	1884	1884	1884	3
299	20240802	140300	61472309	1884	1887	1887	1883	2067
300	20240802	140200	57577575	1887	1887	1887	1887	7
301	20240802	140100	57564366	1886	1886	1886	1886	0
302	20240802	140000	57564366	1886	1886	1886	1886	0
303	20240802	135900	57564366	1886	1887	1887	1886	581
304	20240802	135800	56468061	1888	1888	1888	1888	0
305	20240802	135700	56468061	1888	1888	1888	1888	0
306	20240802	135600	56468061	1888	1887	1888	1887	411
307	20240802	135500	55692404	1888	1888	1888	1888	0
308	20240802	135400	55692404	1888	1888	1888	1888	100
309	20240802	135300	55503604	1888	1888	1888	1888	3
310	20240802	135200	55497940	1888	1888	1888	1888	77
311	20240802	135100	55352564	1888	1888	1888	1888	10
312	20240802	135000	55333684	1888	1888	1888	1888	488
313	20240802	134900	54412340	1888	1888	1888	1888	0
314	20240802	134800	54412340	1888	1888	1888	1888	0
315	20240802	134700	54412340	1888	1888	1888	1888	0
316	20240802	134600	54412340	1888	1888	1888	1888	54
317	20240802	134500	54310388	1888	1888	1888	1888	503
318	20240802	134400	53360724	1889	1889	1889	1889	0
319	20240802	134300	53360724	1889	1889	1889	1889	47
320	20240802	134200	53271941	1889	1889	1889	1889	0
321	20240802	134100	53271941	1889	1889	1889	1889	0
322	20240802	134000	53271941	1889	1889	1889	1889	0
323	20240802	133900	53271941	1889	1889	1889	1889	10
324	20240802	133800	53253051	1888	1888	1888	1888	0
325	20240802	133700	53253051	1888	1888	1888	1888	0
326	20240802	133600	53253051	1888	1888	1888	1888	0
327	20240802	133500	53253051	1888	1888	1888	1888	0
328	20240802	133400	53253051	1888	1888	1888	1888	0
329	20240802	133300	53253051	1888	1888	1888	1888	0
330	20240802	133200	53253051	1888	1888	1888	1888	0
331	20240802	133100	53253051	1888	1888	1888	1888	264
332	20240802	133000	52754619	1889	1891	1891	1889	1067
333	20240802	132900	50738066	1891	1891	1891	1891	0
334	20240802	132800	50738066	1891	1891	1891	1891	0
335	20240802	132700	50738066	1891	1891	1891	1891	50
336	20240802	132600	50643516	1891	1891	1891	1891	0
337	20240802	132500	50643516	1891	1891	1891	1891	0
338	20240802	132400	50643516	1891	1891	1891	1891	54
339	20240802	132300	50541402	1890	1890	1890	1890	250
340	20240802	132200	50068902	1890	1890	1890	1890	0
341	20240802	132100	50068902	1890	1890	1890	1890	400
342	20240802	132000	49312902	1891	1891	1891	1891	0
343	20240802	131900	49312902	1891	1891	1891	1891	100
344	20240802	131800	49123802	1891	1891	1891	1891	0
345	20240802	131700	49123802	1891	1891	1891	1891	0
346	20240802	131600	49123802	1891	1891	1891	1891	0
347	20240802	131500	49123802	1891	1891	1891	1891	0
348	20240802	131400	49123802	1891	1891	1891	1891	0
349	20240802	131300	49123802	1891	1891	1891	1891	0
350	20240802	131200	49123802	1891	1891	1891	1891	5
351	20240802	131100	49114347	1891	1891	1891	1891	0
352	20240802	131000	49114347	1891	1891	1891	1891	3
353	20240802	130900	49108674	1891	1891	1891	1891	7
354	20240802	130800	49095437	1891	1891	1891	1891	22
355	20240802	130700	49053835	1891	1891	1891	1891	100
356	20240802	130600	48864735	1891	1891	1891	1890	687
357	20240802	130500	47565620	1893	1893	1893	1893	2
358	20240802	130400	47561834	1893	1893	1893	1893	0
359	20240802	130300	47561834	1893	1893	1893	1893	0
360	20240802	130200	47561834	1893	1893	1893	1893	0
361	20240802	130100	47561834	1893	1893	1893	1893	0
362	20240802	130000	47561834	1893	1893	1893	1893	0
363	20240802	125900	47561834	1893	1893	1893	1893	2
364	20240802	125800	47558048	1892	1892	1892	1892	14
365	20240802	125700	47531560	1892	1891	1892	1891	307
366	20240802	125600	46950790	1891	1891	1891	1891	926
367	20240802	125500	45199724	1891	1891	1891	1891	0
368	20240802	125400	45199724	1891	1891	1891	1891	0
369	20240802	125300	45199724	1891	1893	1893	1891	2124
370	20240802	125200	41182483	1894	1894	1894	1894	1
371	20240802	125100	41180589	1893	1895	1895	1893	1001
372	20240802	125000	39285649	1895	1895	1895	1895	0
373	20240802	124900	39285649	1895	1895	1895	1895	0
374	20240802	124800	39285649	1895	1895	1895	1895	0
375	20240802	124700	39285649	1895	1895	1895	1895	0
376	20240802	124600	39285649	1895	1895	1895	1895	0
377	20240802	124500	39285649	1895	1895	1895	1895	1
378	20240802	124400	39283754	1895	1895	1895	1895	2
379	20240802	124300	39279964	1895	1895	1895	1895	0
380	20240802	124200	39279964	1895	1895	1895	1895	6
381	20240802	124100	39268594	1895	1895	1895	1895	0
382	20240802	124000	39268594	1895	1895	1895	1895	0
383	20240802	123900	39268594	1895	1895	1895	1895	0
384	20240802	123800	39268594	1895	1895	1895	1895	94
385	20240802	123700	39090464	1895	1895	1895	1895	1
386	20240802	123600	39088569	1894	1894	1894	1894	6
387	20240802	123500	39077205	1894	1893	1894	1893	48
388	20240802	123400	38986340	1893	1893	1893	1893	0
389	20240802	123300	38986340	1893	1893	1893	1893	0
390	20240802	123200	38986340	1893	1893	1893	1893	1
391	20240802	123100	38984447	1893	1893	1893	1893	15
392	20240802	123000	38956052	1893	1893	1893	1893	22
393	20240802	122900	38914406	1893	1893	1893	1893	4
394	20240802	122800	38906834	1891	1891	1891	1891	0
395	20240802	122700	38906834	1891	1898	1898	1891	3063
396	20240802	122600	33108186	1896	1896	1896	1896	1
397	20240802	122500	33106290	1898	1898	1898	1898	0
398	20240802	122400	33106290	1898	1898	1898	1898	0
399	20240802	122300	33106290	1898	1898	1898	1898	0
400	20240802	122200	33106290	1898	1898	1898	1898	0
401	20240802	122100	33106290	1898	1898	1898	1898	0
402	20240802	122000	33106290	1898	1898	1898	1898	0
403	20240802	121900	33106290	1898	1896	1898	1896	2
404	20240802	121800	33102496	1898	1898	1898	1898	0
405	20240802	121700	33102496	1898	1896	1898	1896	6
406	20240802	121600	33091114	1898	1896	1898	1896	4
407	20240802	121500	33083526	1899	1899	1899	1899	0
408	20240802	121400	33083526	1899	1899	1899	1899	0
409	20240802	121300	33083526	1899	1896	1899	1896	25
410	20240802	121200	33036123	1896	1896	1896	1896	1
411	20240802	121100	33034227	1896	1895	1896	1895	2
412	20240802	121000	33030436	1895	1895	1895	1895	4
413	20240802	120900	33022856	1899	1899	1899	1899	0
414	20240802	120800	33022856	1899	1899	1899	1899	0
415	20240802	120700	33022856	1899	1899	1899	1899	0
416	20240802	120600	33022856	1899	1899	1899	1899	0
417	20240802	120500	33022856	1899	1899	1899	1899	0
418	20240802	120400	33022856	1899	1896	1899	1896	16
419	20240802	120300	32992485	1898	1895	1898	1895	2
420	20240802	120200	32988692	1894	1894	1894	1894	0
421	20240802	120100	32988692	1894	1892	1894	1892	50
422	20240802	120000	32894024	1894	1894	1894	1894	0
423	20240802	115900	32894024	1894	1894	1894	1894	2
424	20240802	115800	32890236	1892	1892	1892	1892	0
425	20240802	115700	32890236	1892	1892	1892	1892	0
426	20240802	115600	32890236	1892	1892	1892	1892	0
427	20240802	115500	32890236	1892	1892	1892	1892	0
428	20240802	115400	32890236	1892	1892	1892	1892	0
429	20240802	115300	32890236	1892	1892	1892	1892	0
430	20240802	115200	32890236	1892	1892	1892	1892	0
431	20240802	115100	32890236	1892	1892	1892	1892	0
432	20240802	115000	32890236	1892	1892	1892	1892	0
433	20240802	114900	32890236	1892	1893	1893	1892	500
434	20240802	114800	31944131	1893	1893	1893	1893	0
435	20240802	114700	31944131	1893	1893	1893	1893	0
436	20240802	114600	31944131	1893	1893	1893	1893	0
437	20240802	114500	31944131	1893	1893	1893	1893	0
438	20240802	114400	31944131	1893	1893	1893	1893	0
439	20240802	114300	31944131	1893	1893	1893	1893	0
440	20240802	114200	31944131	1893	1893	1893	1893	0
441	20240802	114100	31944131	1893	1893	1893	1893	0
442	20240802	114000	31944131	1893	1893	1893	1893	0
443	20240802	113900	31944131	1893	1893	1893	1893	0
444	20240802	113800	31944131	1893	1893	1893	1893	0
445	20240802	113700	31944131	1893	1893	1893	1893	0
446	20240802	113600	31944131	1893	1893	1893	1893	0
447	20240802	113500	31944131	1893	1893	1893	1893	0
448	20240802	113400	31944131	1893	1893	1893	1893	0
449	20240802	113300	31944131	1893	1893	1893	1893	0
450	20240802	113200	31944131	1893	1893	1893	1893	0
451	20240802	113100	31944131	1893	1893	1893	1893	0
452	20240802	113000	31944131	1893	1893	1893	1893	0
453	20240802	112900	31944131	1893	1893	1893	1893	18
454	20240802	112800	31910057	1893	1893	1893	1893	0
455	20240802	112700	31910057	1893	1893	1893	1893	0
456	20240802	112600	31910057	1893	1893	1893	1893	100
457	20240802	112500	31720757	1893	1893	1893	1893	105
458	20240802	112400	31521992	1893	1893	1893	1893	0
459	20240802	112300	31521992	1893	1893	1893	1893	0
460	20240802	112200	31521992	1893	1893	1896	1893	32
461	20240802	112100	31461411	1893	1893	1893	1893	0
462	20240802	112000	31461411	1893	1893	1893	1893	36
463	20240802	111900	31393263	1892	1892	1892	1892	51
464	20240802	111800	31296771	1895	1893	1898	1893	13
465	20240802	111700	31272139	1895	1893	1895	1893	5
466	20240802	111600	31262670	1895	1895	1895	1895	0
467	20240802	111500	31262670	1895	1895	1895	1895	0
468	20240802	111400	31262670	1895	1893	1895	1893	2
469	20240802	111300	31258882	1892	1892	1892	1892	0
470	20240802	111200	31258882	1892	1892	1892	1892	1
471	20240802	111100	31256990	1893	1893	1893	1893	40
472	20240802	111000	31181270	1894	1897	1899	1894	8
473	20240802	110900	31166097	1897	1894	1898	1894	3
474	20240802	110800	31160408	1895	1892	1895	1892	2
475	20240802	110700	31156621	1896	1896	1896	1896	0
476	20240802	110600	31156621	1896	1896	1896	1896	0
477	20240802	110500	31156621	1896	1896	1896	1896	0
478	20240802	110400	31156621	1896	1899	1906	1891	2503
479	20240802	110300	26412946	1904	1897	1904	1897	14
480	20240802	110200	26386357	1899	1897	1902	1897	11
481	20240802	110100	26365468	1899	1898	1899	1898	17
482	20240802	110000	26333187	1906	1896	1906	1896	13
483	20240802	105900	26308517	1897	1895	1897	1895	2
484	20240802	105800	26304725	1897	1894	1897	1894	59
485	20240802	105700	26192975	1894	1894	1894	1894	15
486	20240802	105600	26164565	1894	1894	1894	1894	0
487	20240802	105500	26164565	1894	1894	1894	1894	1
488	20240802	105400	26162671	1894	1894	1894	1894	0
489	20240802	105300	26162671	1894	1894	1894	1894	0
490	20240802	105200	26162671	1894	1894	1894	1894	1
491	20240802	105100	26160777	1894	1894	1894	1894	1
492	20240802	105000	26158883	1893	1893	1893	1893	0
493	20240802	104900	26158883	1893	1893	1893	1893	0
494	20240802	104800	26158883	1893	1893	1893	1893	0
495	20240802	104700	26158883	1893	1894	1894	1893	101
496	20240802	104600	25967590	1894	1894	1894	1894	0
497	20240802	104500	25967590	1894	1894	1894	1894	100
498	20240802	104400	25778190	1894	1894	1894	1894	10
499	20240802	104300	25759250	1894	1894	1894	1894	0
500	20240802	104200	25759250	1894	1894	1894	1894	0
501	20240802	104100	25759250	1894	1894	1894	1894	460
502	20240802	104000	24888010	1895	1895	1895	1895	40
503	20240802	103900	24812210	1896	1899	1899	1896	3610
504	20240802	103800	17958990	1900	1902	1902	1900	333
505	20240802	103700	17325826	1905	1903	1905	1903	2
506	20240802	103600	17322018	1902	1902	1902	1902	0
507	20240802	103500	17322018	1902	1903	1909	1902	33
508	20240802	103400	17259214	1905	1903	1905	1903	2
509	20240802	103300	17255406	1905	1903	1905	1903	2
510	20240802	103200	17251598	1902	1902	1902	1902	0
511	20240802	103100	17251598	1902	1902	1902	1902	1
512	20240802	103000	17249696	1905	1902	1905	1902	3
513	20240802	102900	17243986	1905	1903	1905	1902	5
514	20240802	102800	17234468	1905	1903	1905	1903	4
515	20240802	102700	17226852	1905	1905	1905	1905	0
516	20240802	102600	17226852	1905	1905	1905	1905	1
517	20240802	102500	17224947	1902	1902	1902	1902	142
518	20240802	102400	16954863	1902	1902	1902	1902	0
519	20240802	102300	16954863	1902	1902	1902	1902	16
520	20240802	102200	16924431	1902	1901	1902	1901	64
521	20240802	102100	16802756	1904	1904	1904	1904	0
522	20240802	102000	16802756	1904	1902	1905	1902	4
523	20240802	101900	16795142	1905	1905	1905	1905	0
524	20240802	101800	16795142	1905	1905	1905	1905	0
525	20240802	101700	16795142	1905	1905	1905	1905	0
526	20240802	101600	16795142	1905	1905	1905	1905	0
527	20240802	101500	16795142	1905	1902	1905	1902	2
528	20240802	101400	16791335	1904	1902	1904	1902	6
529	20240802	101300	16779917	1903	1902	1903	1902	4
530	20240802	101200	16772308	1899	1902	1904	1899	2191
531	20240802	101100	12609079	1904	1902	1904	1902	2
532	20240802	101000	12605273	1905	1905	1905	1905	0
533	20240802	100900	12605273	1905	1903	1905	1903	12
534	20240802	100800	12582435	1905	1905	1905	1905	0
535	20240802	100700	12582435	1905	1905	1905	1905	0
536	20240802	100600	12582435	1905	1904	1905	1903	52
537	20240802	100500	12483427	1902	1902	1902	1902	1
538	20240802	100400	12481525	1902	1902	1902	1902	0
539	20240802	100300	12481525	1902	1902	1902	1902	0
540	20240802	100200	12481525	1902	1902	1902	1902	1
541	20240802	100100	12479623	1902	1902	1902	1902	2
542	20240802	100000	12475819	1899	1900	1900	1899	1000
543	20240802	095900	10576583	1900	1900	1900	1900	0
544	20240802	095800	10576583	1900	1900	1900	1900	535
545	20240802	095700	9560083	1901	1901	1901	1901	97
546	20240802	095600	9375686	1901	1901	1901	1901	5
547	20240802	095500	9366181	1901	1901	1901	1901	0
548	20240802	095400	9366181	1901	1901	1901	1901	0
549	20240802	095300	9366181	1901	1901	1901	1901	0
550	20240802	095200	9366181	1901	1901	1901	1901	15
551	20240802	095100	9337666	1901	1901	1901	1901	309
552	20240802	095000	8750257	1901	1901	1901	1901	13
553	20240802	094900	8725544	1902	1902	1902	1902	823
554	20240802	094800	7160198	1904	1903	1904	1903	2
555	20240802	094700	7156391	1905	1905	1905	1905	0
556	20240802	094600	7156391	1905	1905	1905	1905	0
557	20240802	094500	7156391	1905	1903	1905	1903	2
558	20240802	094400	7152583	1905	1905	1905	1905	0
559	20240802	094300	7152583	1905	1905	1905	1905	0
560	20240802	094200	7152583	1905	1903	1905	1903	6
561	20240802	094100	7141159	1905	1905	1905	1905	0
562	20240802	094000	7141159	1905	1903	1906	1903	5
563	20240802	093900	7131638	1905	1903	1905	1903	2
564	20240802	093800	7127830	1909	1903	1909	1903	19
565	20240802	093700	7091580	1905	1903	1905	1902	10
566	20240802	093600	7072551	1905	1903	1905	1903	2
567	20240802	093500	7068743	1905	1907	1907	1902	121
568	20240802	093400	6838587	1903	1902	1905	1902	463
569	20240802	093300	5957954	1902	1902	1902	1902	0
570	20240802	093200	5957954	1902	1902	1902	1902	0
571	20240802	093100	5957954	1902	1902	1902	1902	0
572	20240802	093000	5957954	1902	1902	1902	1902	1
573	20240802	092900	5956052	1900	1900	1900	1900	0
574	20240802	092800	5956052	1900	1900	1900	1900	0
575	20240802	092700	5956052	1900	1900	1900	1900	0
576	20240802	092600	5956052	1900	1900	1900	1900	0
577	20240802	092500	5956052	1900	1900	1900	1900	500
578	20240802	092400	5006052	1901	1901	1901	1901	50
579	20240802	092300	4911002	1900	1900	1900	1900	0
580	20240802	092200	4911002	1900	1900	1900	1900	0
581	20240802	092100	4911002	1900	1900	1900	1900	0
582	20240802	092000	4911002	1900	1900	1900	1900	0
583	20240802	091900	4911002	1900	1900	1900	1900	0
584	20240802	091800	4911002	1900	1900	1900	1900	124
585	20240802	091700	4675402	1901	1901	1901	1901	200
586	20240802	091600	4295202	1902	1902	1902	1902	0
587	20240802	091500	4295202	1902	1902	1902	1902	3
588	20240802	091400	4289496	1902	1907	1907	1902	46
589	20240802	091300	4201999	1909	1901	1909	1901	53
590	20240802	091200	4101222	1902	1902	1902	1902	97
591	20240802	091100	3916728	1903	1905	1905	1903	2
592	20240802	091000	3912920	1908	1908	1908	1908	2
593	20240802	090900	3909104	1901	1901	1901	1901	0
594	20240802	090800	3909104	1901	1901	1901	1901	10
595	20240802	090700	3890094	1900	1903	1906	1900	1348
596	20240802	090600	1325945	1905	1906	1906	1905	538
597	20240802	090500	301004	1919	1919	1919	1919	0
598	20240802	090400	301004	1919	1919	1919	1919	0
599	20240802	090300	301004	1919	1919	1919	1919	1
600	20240802	090200	299085	1905	1905	1905	1905	0
601	20240802	090100	299085	1905	1905	1905	1905	74
602	20240802	090000	158115	1905	1905	1905	1905	83