KissMeData/060540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193800	199648514	1870	1870	1870	1870	662
3	20240802	193700	199648514	1870	1870	1870	1870	0
4	20240802	193600	199648514	1870	1870	1870	1870	0
5	20240802	193500	199648514	1870	1870	1870	1870	0
6	20240802	193400	199648514	1870	1870	1870	1870	0
7	20240802	193300	199648514	1870	1870	1870	1870	0
8	20240802	193200	199648514	1870	1870	1870	1870	0
9	20240802	193100	199648514	1870	1870	1870	1870	0
10	20240802	193000	199648514	1870	1870	1870	1870	0
11	20240802	192900	199648514	1870	1870	1870	1870	0
12	20240802	192800	199648514	1870	1870	1870	1870	0
13	20240802	192700	199648514	1870	1870	1870	1870	0
14	20240802	192600	199648514	1870	1870	1870	1870	0
15	20240802	192500	199648514	1870	1870	1870	1870	0
16	20240802	192400	199648514	1870	1870	1870	1870	0
17	20240802	192300	199648514	1870	1870	1870	1870	0
18	20240802	192200	199648514	1870	1870	1870	1870	0
19	20240802	192100	199648514	1870	1870	1870	1870	0
20	20240802	192000	199648514	1870	1870	1870	1870	0
21	20240802	191900	199648514	1870	1870	1870	1870	0
22	20240802	191800	199648514	1870	1870	1870	1870	0
23	20240802	191700	199648514	1870	1870	1870	1870	0
24	20240802	191600	199648514	1870	1870	1870	1870	0
25	20240802	191500	199648514	1870	1870	1870	1870	0
26	20240802	191400	199648514	1870	1870	1870	1870	0
27	20240802	191300	199648514	1870	1870	1870	1870	0
28	20240802	191200	199648514	1870	1870	1870	1870	0
29	20240802	191100	199648514	1870	1870	1870	1870	0
30	20240802	191000	199648514	1870	1870	1870	1870	0
31	20240802	190900	199648514	1870	1870	1870	1870	0
32	20240802	190800	199648514	1870	1870	1870	1870	662
33	20240802	190700	199648514	1870	1870	1870	1870	0
34	20240802	190600	199648514	1870	1870	1870	1870	0
35	20240802	190500	199648514	1870	1870	1870	1870	0
36	20240802	190400	199648514	1870	1870	1870	1870	0
37	20240802	190300	199648514	1870	1870	1870	1870	0
38	20240802	190200	199648514	1870	1870	1870	1870	0
39	20240802	190100	199648514	1870	1870	1870	1870	0
40	20240802	190000	199648514	1870	1870	1870	1870	0
41	20240802	185900	199648514	1870	1870	1870	1870	0
42	20240802	185800	199648514	1870	1870	1870	1870	0
43	20240802	185700	199648514	1870	1870	1870	1870	0
44	20240802	185600	199648514	1870	1870	1870	1870	0
45	20240802	185500	199648514	1870	1870	1870	1870	0
46	20240802	185400	199648514	1870	1870	1870	1870	0
47	20240802	185300	199648514	1870	1870	1870	1870	0
48	20240802	185200	199648514	1870	1870	1870	1870	0
49	20240802	185100	199648514	1870	1870	1870	1870	0
50	20240802	185000	199648514	1870	1870	1870	1870	0
51	20240802	184900	199648514	1870	1870	1870	1870	0
52	20240802	184800	199648514	1870	1870	1870	1870	0
53	20240802	184700	199648514	1870	1870	1870	1870	0
54	20240802	184600	199648514	1870	1870	1870	1870	0
55	20240802	184500	199648514	1870	1870	1870	1870	0
56	20240802	184400	199648514	1870	1870	1870	1870	0
57	20240802	184300	199648514	1870	1870	1870	1870	0
58	20240802	184200	199648514	1870	1870	1870	1870	0
59	20240802	184100	199648514	1870	1870	1870	1870	0
60	20240802	184000	199648514	1870	1870	1870	1870	0
61	20240802	183900	199648514	1870	1870	1870	1870	0
62	20240802	183800	199648514	1870	1870	1870	1870	662
63	20240802	183700	199648514	1870	1870	1870	1870	0
64	20240802	183600	199648514	1870	1870	1870	1870	0
65	20240802	183500	199648514	1870	1870	1870	1870	0
66	20240802	183400	199648514	1870	1870	1870	1870	0
67	20240802	183300	199648514	1870	1870	1870	1870	0
68	20240802	183200	199648514	1870	1870	1870	1870	0
69	20240802	183100	199648514	1870	1870	1870	1870	0
70	20240802	183000	199648514	1870	1870	1870	1870	0
71	20240802	182900	199648514	1870	1870	1870	1870	0
72	20240802	182800	199648514	1870	1870	1870	1870	0
73	20240802	182700	199648514	1870	1870	1870	1870	0
74	20240802	182600	199648514	1870	1870	1870	1870	0
75	20240802	182500	199648514	1870	1870	1870	1870	0
76	20240802	182400	199648514	1870	1870	1870	1870	0
77	20240802	182300	199648514	1870	1870	1870	1870	0
78	20240802	182200	199648514	1870	1870	1870	1870	0
79	20240802	182100	199648514	1870	1870	1870	1870	0
80	20240802	182000	199648514	1870	1870	1870	1870	0
81	20240802	181900	199648514	1870	1870	1870	1870	0
82	20240802	181800	199648514	1870	1870	1870	1870	0
83	20240802	181700	199648514	1870	1870	1870	1870	0
84	20240802	181600	199648514	1870	1870	1870	1870	0
85	20240802	181500	199648514	1870	1870	1870	1870	0
86	20240802	181400	199648514	1870	1870	1870	1870	0
87	20240802	181300	199648514	1870	1870	1870	1870	0
88	20240802	181200	199648514	1870	1870	1870	1870	0
89	20240802	181100	199648514	1870	1870	1870	1870	0
90	20240802	181000	199648514	1870	1870	1870	1870	0
91	20240802	180900	199648514	1870	1870	1870	1870	0
92	20240802	180800	199648514	1870	1870	1870	1870	662
93	20240802	180700	199648514	1870	1870	1870	1870	0
94	20240802	180600	199648514	1870	1870	1870	1870	0
95	20240802	180500	199648514	1870	1870	1870	1870	0
96	20240802	180400	199648514	1870	1870	1870	1870	0
97	20240802	180300	199648514	1870	1870	1870	1870	0
98	20240802	180200	199648514	1870	1870	1870	1870	0
99	20240802	180100	199648514	1870	1870	1870	1870	0
100	20240802	180000	199648514	1870	1870	1870	1870	0
101	20240802	175900	199648514	1870	1870	1870	1870	0
102	20240802	175800	199648514	1870	1870	1870	1870	0
103	20240802	175700	199648514	1870	1870	1870	1870	0
104	20240802	175600	199648514	1870	1870	1870	1870	0
105	20240802	175500	199648514	1870	1870	1870	1870	0
106	20240802	175400	199648514	1870	1870	1870	1870	0
107	20240802	175300	199648514	1870	1870	1870	1870	0
108	20240802	175200	199648514	1870	1870	1870	1870	0
109	20240802	175100	199648514	1870	1870	1870	1870	0
110	20240802	175000	199648514	1870	1870	1870	1870	0
111	20240802	174900	199648514	1870	1870	1870	1870	0
112	20240802	174800	199648514	1870	1870	1870	1870	0
113	20240802	174700	199648514	1870	1870	1870	1870	0
114	20240802	174600	199648514	1870	1870	1870	1870	0
115	20240802	174500	199648514	1870	1870	1870	1870	0
116	20240802	174400	199648514	1870	1870	1870	1870	0
117	20240802	174300	199648514	1870	1870	1870	1870	0
118	20240802	174200	199648514	1870	1870	1870	1870	0
119	20240802	174100	199648514	1870	1870	1870	1870	0
120	20240802	174000	199648514	1870	1870	1870	1870	0
121	20240802	173900	199648514	1870	1870	1870	1870	0
122	20240802	173800	199648514	1870	1870	1870	1870	662
123	20240802	173700	199648514	1870	1870	1870	1870	0
124	20240802	173600	199648514	1870	1870	1870	1870	0
125	20240802	173500	199648514	1870	1870	1870	1870	0
126	20240802	173400	199648514	1870	1870	1870	1870	0
127	20240802	173300	199648514	1870	1870	1870	1870	0
128	20240802	173200	199648514	1870	1870	1870	1870	0
129	20240802	173100	199648514	1870	1870	1870	1870	0
130	20240802	173000	199648514	1870	1870	1870	1870	0
131	20240802	172900	199648514	1870	1870	1870	1870	0
132	20240802	172800	199648514	1870	1870	1870	1870	0
133	20240802	172700	199648514	1870	1870	1870	1870	0
134	20240802	172600	199648514	1870	1870	1870	1870	0
135	20240802	172500	199648514	1870	1870	1870	1870	0
136	20240802	172400	199648514	1870	1870	1870	1870	0
137	20240802	172300	199648514	1870	1870	1870	1870	0
138	20240802	172200	199648514	1870	1870	1870	1870	0
139	20240802	172100	199648514	1870	1870	1870	1870	0
140	20240802	172000	199648514	1870	1870	1870	1870	0
141	20240802	171900	199648514	1870	1870	1870	1870	0
142	20240802	171800	199648514	1870	1870	1870	1870	0
143	20240802	171700	199648514	1870	1870	1870	1870	0
144	20240802	171600	199648514	1870	1870	1870	1870	0
145	20240802	171500	199648514	1870	1870	1870	1870	0
146	20240802	171400	199648514	1870	1870	1870	1870	0
147	20240802	171300	199648514	1870	1870	1870	1870	0
148	20240802	171200	199648514	1870	1870	1870	1870	0
149	20240802	171100	199648514	1870	1870	1870	1870	0
150	20240802	171000	199648514	1870	1870	1870	1870	0
151	20240802	170900	199648514	1870	1870	1870	1870	0
152	20240802	170800	199648514	1870	1870	1870	1870	662
153	20240802	170700	199648514	1870	1870	1870	1870	0
154	20240802	170600	199648514	1870	1870	1870	1870	0
155	20240802	170500	199648514	1870	1870	1870	1870	0
156	20240802	170400	199648514	1870	1870	1870	1870	0
157	20240802	170300	199648514	1870	1870	1870	1870	0
158	20240802	170200	199648514	1870	1870	1870	1870	0
159	20240802	170100	199648514	1870	1870	1870	1870	0
160	20240802	170000	199648514	1870	1870	1870	1870	0
161	20240802	165900	199648514	1870	1870	1870	1870	0
162	20240802	165800	199648514	1870	1870	1870	1870	0
163	20240802	165700	199648514	1870	1870	1870	1870	0
164	20240802	165600	199648514	1870	1870	1870	1870	0
165	20240802	165500	199648514	1870	1870	1870	1870	0
166	20240802	165400	199648514	1870	1870	1870	1870	0
167	20240802	165300	199648514	1870	1870	1870	1870	0
168	20240802	165200	199648514	1870	1870	1870	1870	0
169	20240802	165100	199648514	1870	1870	1870	1870	0
170	20240802	165000	199648514	1870	1870	1870	1870	0
171	20240802	164900	199648514	1870	1870	1870	1870	0
172	20240802	164800	199648514	1870	1870	1870	1870	0
173	20240802	164700	199648514	1870	1870	1870	1870	0
174	20240802	164600	199648514	1870	1870	1870	1870	0
175	20240802	164500	199648514	1870	1870	1870	1870	0
176	20240802	164400	199648514	1870	1870	1870	1870	0
177	20240802	164300	199648514	1870	1870	1870	1870	0
178	20240802	164200	199648514	1870	1870	1870	1870	0
179	20240802	164100	199648514	1870	1870	1870	1870	0
180	20240802	164000	199648514	1870	1870	1870	1870	0
181	20240802	163900	199648514	1870	1870	1870	1870	0
182	20240802	163800	199648514	1870	1870	1870	1870	662
183	20240802	163700	199648514	1870	1870	1870	1870	0
184	20240802	163600	199648514	1870	1870	1870	1870	0
185	20240802	163500	199648514	1870	1870	1870	1870	0
186	20240802	163400	199648514	1870	1870	1870	1870	0
187	20240802	163300	199648514	1870	1870	1870	1870	0
188	20240802	163200	199648514	1870	1870	1870	1870	0
189	20240802	163100	199648514	1870	1870	1870	1870	0
190	20240802	163000	199648514	1870	1870	1870	1870	0
191	20240802	162900	199648514	1870	1870	1870	1870	0
192	20240802	162800	199648514	1870	1870	1870	1870	0
193	20240802	162700	199648514	1870	1870	1870	1870	0
194	20240802	162600	199648514	1870	1870	1870	1870	0
195	20240802	162500	199648514	1870	1870	1870	1870	0
196	20240802	162400	199648514	1870	1870	1870	1870	0
197	20240802	162300	199648514	1870	1870	1870	1870	0
198	20240802	162200	199648514	1870	1870	1870	1870	0
199	20240802	162100	199648514	1870	1870	1870	1870	0
200	20240802	162000	199648514	1870	1870	1870	1870	0
201	20240802	161900	199648514	1870	1870	1870	1870	0
202	20240802	161800	199648514	1870	1870	1870	1870	0
203	20240802	161700	199648514	1870	1870	1870	1870	0
204	20240802	161600	199648514	1870	1870	1870	1870	0
205	20240802	161500	199648514	1870	1870	1870	1870	0
206	20240802	161400	199648514	1870	1870	1870	1870	0
207	20240802	161300	199648514	1870	1870	1870	1870	0
208	20240802	161200	199648514	1870	1870	1870	1870	0
209	20240802	161100	199648514	1870	1870	1870	1870	0
210	20240802	161000	199648514	1870	1870	1870	1870	0
211	20240802	160900	199648514	1870	1870	1870	1870	0
212	20240802	160800	199648514	1870	1870	1870	1870	662
213	20240802	160700	199648514	1870	1870	1870	1870	0
214	20240802	160600	199648514	1870	1870	1870	1870	0
215	20240802	160500	199648514	1870	1870	1870	1870	0
216	20240802	160400	199648514	1870	1870	1870	1870	0
217	20240802	160300	199648514	1870	1870	1870	1870	0
218	20240802	160200	199648514	1870	1870	1870	1870	0
219	20240802	160100	199648514	1870	1870	1870	1870	0
220	20240802	160000	199648514	1870	1870	1870	1870	0
221	20240802	155900	199648514	1870	1870	1870	1870	0
222	20240802	155800	199648514	1870	1870	1870	1870	0
223	20240802	155700	199648514	1870	1870	1870	1870	0
224	20240802	155600	199648514	1870	1870	1870	1870	0
225	20240802	155500	199648514	1870	1870	1870	1870	0
226	20240802	155400	199648514	1870	1870	1870	1870	0
227	20240802	155300	199648514	1870	1870	1870	1870	0
228	20240802	155200	199648514	1870	1870	1870	1870	0
229	20240802	155100	199648514	1870	1870	1870	1870	0
230	20240802	155000	199648514	1870	1870	1870	1870	0
231	20240802	154900	199648514	1870	1870	1870	1870	0
232	20240802	154800	199648514	1870	1870	1870	1870	0
233	20240802	154700	199648514	1870	1870	1870	1870	0
234	20240802	154600	199648514	1870	1870	1870	1870	0
235	20240802	154500	199648514	1870	1870	1870	1870	0
236	20240802	154400	199648514	1870	1870	1870	1870	0
237	20240802	154300	199648514	1870	1870	1870	1870	0
238	20240802	154200	199648514	1870	1870	1870	1870	0
239	20240802	154100	199648514	1870	1870	1870	1870	0
240	20240802	154000	199648514	1870	1870	1870	1870	0
241	20240802	153900	199648514	1870	1870	1870	1870	0
242	20240802	153800	199648514	1870	1870	1870	1870	662
243	20240802	153700	199648514	1870	1870	1870	1870	0
244	20240802	153600	199648514	1870	1870	1870	1870	0
245	20240802	153500	199648514	1870	1870	1870	1870	0
246	20240802	153400	199648514	1870	1870	1870	1870	0
247	20240802	153300	199648514	1870	1870	1870	1870	0
248	20240802	153200	199648514	1870	1870	1870	1870	0
249	20240802	153100	199648514	1870	1870	1870	1870	0
250	20240802	153000	199648514	1870	1870	1870	1870	662
251	20240802	152900	198410574	1870	1870	1870	1870	0
252	20240802	152800	198410574	1870	1870	1870	1870	0
253	20240802	152700	198410574	1870	1870	1870	1870	0
254	20240802	152600	198410574	1870	1870	1870	1870	0
255	20240802	152500	198410574	1870	1870	1870	1870	0
256	20240802	152400	198410574	1870	1870	1870	1870	0
257	20240802	152300	198410574	1870	1870	1870	1870	0
258	20240802	152200	198410574	1870	1870	1870	1870	0
259	20240802	152100	198410574	1870	1870	1870	1870	0
260	20240802	152000	198410574	1870	1870	1870	1870	0
261	20240802	151900	198410574	1870	1859	1870	1854	425
262	20240802	151800	197621533	1860	1860	1860	1860	54
263	20240802	151700	197521093	1861	1862	1862	1861	18
264	20240802	151600	197487586	1862	1862	1862	1854	1001
265	20240802	151500	195625244	1864	1864	1864	1864	0
266	20240802	151400	195625244	1864	1863	1864	1863	2
267	20240802	151300	195621517	1863	1863	1863	1863	5
268	20240802	151200	195612202	1864	1864	1864	1864	0
269	20240802	151100	195612202	1864	1864	1864	1864	0
270	20240802	151000	195612202	1864	1864	1864	1864	0
271	20240802	150900	195612202	1864	1864	1864	1864	0
272	20240802	150800	195612202	1864	1864	1864	1864	0
273	20240802	150700	195612202	1864	1864	1864	1864	0
274	20240802	150600	195612202	1864	1864	1864	1864	53
275	20240802	150500	195513410	1864	1864	1864	1864	0
276	20240802	150400	195513410	1864	1864	1864	1864	5
277	20240802	150300	195504090	1870	1870	1870	1870	0
278	20240802	150200	195504090	1870	1870	1870	1870	0
279	20240802	150100	195504090	1870	1870	1870	1870	0
280	20240802	150000	195504090	1870	1870	1870	1870	0
281	20240802	145900	195504090	1870	1870	1870	1870	1
282	20240802	145800	195502220	1861	1861	1861	1861	0
283	20240802	145700	195502220	1861	1861	1861	1861	0
284	20240802	145600	195502220	1861	1861	1861	1861	0
285	20240802	145500	195502220	1861	1861	1861	1861	0
286	20240802	145400	195502220	1861	1861	1861	1861	0
287	20240802	145300	195502220	1861	1861	1861	1861	0
288	20240802	145200	195502220	1861	1861	1861	1861	654
289	20240802	145100	194285126	1852	1852	1852	1852	200
290	20240802	145000	193914726	1852	1852	1852	1852	100
291	20240802	144900	193729526	1852	1854	1854	1852	2988
292	20240802	144800	188193893	1854	1858	1858	1854	709
293	20240802	144700	186878704	1871	1871	1871	1871	2
294	20240802	144600	186874962	1871	1871	1871	1871	1
295	20240802	144500	186873091	1856	1856	1856	1856	0
296	20240802	144400	186873091	1856	1856	1856	1856	0
297	20240802	144300	186873091	1856	1856	1856	1856	0
298	20240802	144200	186873091	1856	1860	1860	1856	3000
299	20240802	144100	181302983	1860	1860	1860	1860	30
300	20240802	144000	181247183	1859	1859	1859	1859	0
301	20240802	143900	181247183	1859	1862	1862	1859	4550
302	20240802	143800	172783408	1862	1863	1863	1862	52
303	20240802	143700	172686547	1863	1863	1863	1863	0
304	20240802	143600	172686547	1863	1863	1863	1863	0
305	20240802	143500	172686547	1863	1874	1874	1863	6157
306	20240802	143400	161192875	1875	1876	1876	1875	367
307	20240802	143300	160504520	1883	1883	1883	1883	0
308	20240802	143200	160504520	1883	1883	1883	1883	0
309	20240802	143100	160504520	1883	1883	1883	1883	0
310	20240802	143000	160504520	1883	1883	1883	1883	0
311	20240802	142900	160504520	1883	1883	1883	1883	0
312	20240802	142800	160504520	1883	1883	1883	1883	0
313	20240802	142700	160504520	1883	1883	1883	1883	0
314	20240802	142600	160504520	1883	1883	1883	1883	21
315	20240802	142500	160464977	1883	1883	1883	1883	1000
316	20240802	142400	158581977	1883	1875	1883	1875	201
317	20240802	142300	158205094	1876	1876	1876	1876	0
318	20240802	142200	158205094	1876	1876	1876	1876	300
319	20240802	142100	157642294	1880	1880	1880	1880	0
320	20240802	142000	157642294	1880	1880	1880	1880	0
321	20240802	141900	157642294	1880	1880	1880	1880	0
322	20240802	141800	157642294	1880	1880	1880	1880	0
323	20240802	141700	157642294	1880	1880	1880	1880	0
324	20240802	141600	157642294	1880	1880	1880	1880	0
325	20240802	141500	157642294	1880	1880	1880	1880	0
326	20240802	141400	157642294	1880	1880	1880	1880	0
327	20240802	141300	157642294	1880	1880	1880	1880	1000
328	20240802	141200	155762294	1885	1885	1885	1885	0
329	20240802	141100	155762294	1885	1885	1885	1885	0
330	20240802	141000	155762294	1885	1885	1885	1885	0
331	20240802	140900	155762294	1885	1885	1885	1885	0
332	20240802	140800	155762294	1885	1885	1885	1885	0
333	20240802	140700	155762294	1885	1885	1885	1885	0
334	20240802	140600	155762294	1885	1885	1885	1885	0
335	20240802	140500	155762294	1885	1885	1885	1885	0
336	20240802	140400	155762294	1885	1885	1885	1885	0
337	20240802	140300	155762294	1885	1885	1885	1885	0
338	20240802	140200	155762294	1885	1885	1885	1885	0
339	20240802	140100	155762294	1885	1885	1885	1885	0
340	20240802	140000	155762294	1885	1885	1885	1885	0
341	20240802	135900	155762294	1885	1885	1885	1885	0
342	20240802	135800	155762294	1885	1885	1885	1885	0
343	20240802	135700	155762294	1885	1885	1885	1885	0
344	20240802	135600	155762294	1885	1885	1885	1885	0
345	20240802	135500	155762294	1885	1885	1885	1885	0
346	20240802	135400	155762294	1885	1885	1885	1885	2
347	20240802	135300	155758524	1885	1885	1885	1885	0
348	20240802	135200	155758524	1885	1885	1885	1885	0
349	20240802	135100	155758524	1885	1885	1885	1885	0
350	20240802	135000	155758524	1885	1885	1885	1885	0
351	20240802	134900	155758524	1885	1885	1885	1885	0
352	20240802	134800	155758524	1885	1885	1885	1885	2
353	20240802	134700	155754754	1887	1887	1887	1887	0
354	20240802	134600	155754754	1887	1887	1887	1887	0
355	20240802	134500	155754754	1887	1887	1887	1887	0
356	20240802	134400	155754754	1887	1887	1887	1887	26
357	20240802	134300	155705692	1873	1873	1873	1873	20
358	20240802	134200	155668232	1873	1888	1888	1873	32
359	20240802	134100	155608266	1888	1888	1888	1888	0
360	20240802	134000	155608266	1888	1888	1888	1888	0
361	20240802	133900	155608266	1888	1888	1888	1888	0
362	20240802	133800	155608266	1888	1888	1888	1888	0
363	20240802	133700	155608266	1888	1888	1888	1888	0
364	20240802	133600	155608266	1888	1882	1888	1870	3002
365	20240802	133500	149980236	1886	1886	1886	1886	788
366	20240802	133400	148494068	1888	1888	1888	1888	0
367	20240802	133300	148494068	1888	1888	1888	1888	0
368	20240802	133200	148494068	1888	1888	1888	1888	0
369	20240802	133100	148494068	1888	1888	1888	1888	0
370	20240802	133000	148494068	1888	1888	1888	1888	2
371	20240802	132900	148490292	1882	1882	1882	1882	0
372	20240802	132800	148490292	1882	1882	1882	1882	0
373	20240802	132700	148490292	1882	1882	1882	1882	0
374	20240802	132600	148490292	1882	1882	1882	1882	0
375	20240802	132500	148490292	1882	1882	1882	1882	101
376	20240802	132400	148300210	1888	1888	1888	1888	2
377	20240802	132300	148296434	1888	1888	1888	1888	0
378	20240802	132200	148296434	1888	1888	1888	1888	0
379	20240802	132100	148296434	1888	1888	1888	1888	0
380	20240802	132000	148296434	1888	1888	1888	1888	0
381	20240802	131900	148296434	1888	1888	1888	1888	0
382	20240802	131800	148296434	1888	1888	1888	1888	2
383	20240802	131700	148292658	1883	1884	1884	1883	24
384	20240802	131600	148247444	1882	1882	1882	1882	0
385	20240802	131500	148247444	1882	1882	1882	1882	129
386	20240802	131400	148004666	1882	1885	1885	1882	223
387	20240802	131300	147584731	1885	1888	1888	1885	120
388	20240802	131200	147358378	1888	1889	1889	1888	102
389	20240802	131100	147165702	1889	1889	1889	1889	0
390	20240802	131000	147165702	1889	1888	1889	1888	1099
391	20240802	130900	145090691	1888	1888	1888	1888	0
392	20240802	130800	145090691	1888	1888	1888	1888	50
393	20240802	130700	144996291	1888	1889	1889	1888	1462
394	20240802	130600	142235935	1888	1889	1889	1888	526
395	20240802	130500	141242479	1888	1887	1888	1887	729
396	20240802	130400	139866130	1887	1887	1887	1887	100
397	20240802	130300	139677430	1887	1887	1887	1887	0
398	20240802	130200	139677430	1887	1887	1887	1887	0
399	20240802	130100	139677430	1887	1887	1887	1887	0
400	20240802	130000	139677430	1887	1883	1887	1883	6
401	20240802	125900	139666118	1883	1883	1883	1883	0
402	20240802	125800	139666118	1883	1882	1883	1882	300
403	20240802	125700	139101219	1881	1881	1881	1881	1
404	20240802	125600	139099338	1880	1880	1880	1880	70
405	20240802	125500	138967738	1881	1881	1881	1881	0
406	20240802	125400	138967738	1881	1881	1881	1881	2
407	20240802	125300	138963976	1881	1881	1881	1881	0
408	20240802	125200	138963976	1881	1877	1881	1877	506
409	20240802	125100	138014207	1875	1875	1875	1875	677
410	20240802	125000	136744832	1875	1875	1875	1875	0
411	20240802	124900	136744832	1875	1875	1875	1875	160
412	20240802	124800	136444832	1875	1875	1875	1875	2
413	20240802	124700	136441082	1875	1875	1875	1875	0
414	20240802	124600	136441082	1875	1875	1875	1875	0
415	20240802	124500	136441082	1875	1875	1875	1875	0
416	20240802	124400	136441082	1875	1875	1875	1875	0
417	20240802	124300	136441082	1875	1875	1875	1875	0
418	20240802	124200	136441082	1875	1875	1875	1875	2
419	20240802	124100	136437332	1875	1875	1875	1875	0
420	20240802	124000	136437332	1875	1870	1875	1870	1339
421	20240802	123900	133933397	1870	1870	1870	1870	0
422	20240802	123800	133933397	1870	1870	1870	1870	0
423	20240802	123700	133933397	1870	1870	1870	1870	0
424	20240802	123600	133933397	1870	1870	1870	1870	2
425	20240802	123500	133929657	1867	1867	1867	1867	0
426	20240802	123400	133929657	1867	1867	1867	1867	0
427	20240802	123300	133929657	1867	1867	1867	1867	148
428	20240802	123200	133653341	1870	1870	1870	1870	0
429	20240802	123100	133653341	1870	1870	1870	1870	0
430	20240802	123000	133653341	1870	1870	1870	1870	2
431	20240802	122900	133649601	1870	1870	1870	1870	0
432	20240802	122800	133649601	1870	1870	1870	1870	0
433	20240802	122700	133649601	1870	1870	1870	1870	0
434	20240802	122600	133649601	1870	1870	1870	1870	0
435	20240802	122500	133649601	1870	1870	1870	1870	0
436	20240802	122400	133649601	1870	1866	1870	1865	3030
437	20240802	122300	127998580	1866	1866	1866	1866	0
438	20240802	122200	127998580	1866	1866	1866	1866	0
439	20240802	122100	127998580	1866	1866	1866	1866	150
440	20240802	122000	127718680	1870	1870	1870	1870	0
441	20240802	121900	127718680	1870	1870	1870	1870	0
442	20240802	121800	127718680	1870	1870	1870	1870	2
443	20240802	121700	127714940	1865	1865	1865	1865	0
444	20240802	121600	127714940	1865	1865	1865	1865	0
445	20240802	121500	127714940	1865	1865	1865	1865	709
446	20240802	121400	126392655	1870	1870	1870	1870	0
447	20240802	121300	126392655	1870	1870	1870	1870	0
448	20240802	121200	126392655	1870	1865	1870	1865	15
449	20240802	121100	126364670	1865	1865	1865	1865	300
450	20240802	121000	125805170	1865	1865	1865	1865	0
451	20240802	120900	125805170	1865	1865	1865	1865	1
452	20240802	120800	125803305	1865	1865	1865	1865	2
453	20240802	120700	125799575	1865	1865	1865	1865	0
454	20240802	120600	125799575	1865	1870	1870	1865	202
455	20240802	120500	125422835	1865	1865	1865	1865	0
456	20240802	120400	125422835	1865	1865	1865	1865	635
457	20240802	120300	124238560	1870	1870	1870	1870	0
458	20240802	120200	124238560	1870	1870	1870	1870	0
459	20240802	120100	124238560	1870	1870	1870	1870	0
460	20240802	120000	124238560	1870	1870	1870	1870	2
461	20240802	115900	124234820	1870	1870	1870	1870	3
462	20240802	115800	124229210	1870	1870	1870	1870	0
463	20240802	115700	124229210	1870	1870	1870	1870	3
464	20240802	115600	124223600	1870	1870	1870	1870	3
465	20240802	115500	124217990	1865	1865	1865	1865	100
466	20240802	115400	124031490	1870	1870	1870	1870	5
467	20240802	115300	124022140	1870	1870	1870	1870	0
468	20240802	115200	124022140	1870	1870	1870	1870	3
469	20240802	115100	124016530	1863	1870	1870	1863	303
470	20240802	115000	123452020	1870	1870	1870	1870	3
471	20240802	114900	123446410	1870	1870	1870	1870	0
472	20240802	114800	123446410	1870	1870	1870	1870	5
473	20240802	114700	123437060	1863	1870	1870	1863	197
474	20240802	114600	123070028	1870	1870	1870	1870	3
475	20240802	114500	123064418	1870	1870	1870	1870	0
476	20240802	114400	123064418	1870	1870	1870	1870	3
477	20240802	114300	123058808	1870	1870	1870	1870	2
478	20240802	114200	123055068	1870	1870	1870	1870	5
479	20240802	114100	123045718	1870	1870	1870	1870	0
480	20240802	114000	123045718	1870	1863	1870	1863	703
481	20240802	113900	121736008	1870	1870	1870	1870	3
482	20240802	113800	121730398	1870	1870	1870	1870	3
483	20240802	113700	121724788	1870	1870	1870	1870	0
484	20240802	113600	121724788	1870	1870	1870	1870	5
485	20240802	113500	121715438	1870	1870	1870	1870	3
486	20240802	113400	121709828	1870	1870	1870	1870	3
487	20240802	113300	121704218	1870	1870	1870	1870	0
488	20240802	113200	121704218	1870	1870	1870	1867	729
489	20240802	113100	120341738	1877	1877	1877	1877	3
490	20240802	113000	120336107	1870	1877	1877	1870	609
491	20240802	112900	119197242	1877	1877	1877	1877	0
492	20240802	112800	119197242	1877	1877	1877	1877	3
493	20240802	112700	119191611	1877	1877	1877	1877	3
494	20240802	112600	119185980	1877	1877	1877	1877	2
495	20240802	112500	119182226	1877	1877	1877	1877	0
496	20240802	112400	119182226	1877	1877	1877	1877	5
497	20240802	112300	119172841	1877	1877	1877	1877	3
498	20240802	112200	119167210	1877	1877	1877	1877	3
499	20240802	112100	119161579	1877	1877	1877	1877	0
500	20240802	112000	119161579	1877	1870	1877	1870	1503
501	20240802	111900	116350948	1877	1877	1877	1877	3
502	20240802	111800	116345317	1877	1877	1877	1877	5
503	20240802	111700	116335932	1876	1877	1877	1876	5
504	20240802	111600	116326549	1877	1877	1877	1877	0
505	20240802	111500	116326549	1877	1877	1877	1877	3
506	20240802	111400	116320918	1877	1877	1877	1877	3
507	20240802	111300	116315287	1878	1878	1878	1878	3
508	20240802	111200	116309653	1864	1879	1879	1864	3
509	20240802	111100	116304031	1879	1879	1879	1879	3
510	20240802	111000	116298394	1879	1879	1879	1879	2
511	20240802	110900	116294636	1879	1879	1879	1879	3
512	20240802	110800	116288999	1879	1879	1879	1879	0
513	20240802	110700	116288999	1879	1879	1879	1879	3
514	20240802	110600	116283362	1879	1879	1879	1879	5
515	20240802	110500	116273967	1879	1879	1879	1879	3
516	20240802	110400	116268330	1879	1879	1879	1879	0
517	20240802	110300	116268330	1879	1879	1879	1879	3
518	20240802	110200	116262693	1879	1879	1879	1879	3
519	20240802	110100	116257056	1879	1879	1879	1879	3
520	20240802	110000	116251419	1879	1879	1879	1879	2
521	20240802	105900	116247661	1879	1879	1879	1879	3
522	20240802	105800	116242024	1879	1879	1879	1879	3
523	20240802	105700	116236387	1879	1879	1879	1879	3
524	20240802	105600	116230750	1879	1879	1879	1879	1
525	20240802	105500	116228871	1874	1879	1879	1874	9
526	20240802	105400	116211978	1879	1879	1879	1879	3
527	20240802	105300	116206341	1879	1879	1879	1879	2
528	20240802	105200	116202583	1879	1879	1879	1879	0
529	20240802	105100	116202583	1879	1879	1879	1879	132
530	20240802	105000	115954555	1879	1879	1879	1879	4
531	20240802	104900	115947039	1870	1879	1879	1870	450
532	20240802	104800	115105512	1880	1880	1880	1880	0
533	20240802	104700	115105512	1880	1880	1880	1880	3
534	20240802	104600	115099872	1880	1882	1882	1880	4
535	20240802	104500	115092350	1881	1877	1881	1877	2390
536	20240802	104400	110599757	1877	1877	1877	1877	5
537	20240802	104300	110590372	1877	1877	1877	1877	3
538	20240802	104200	110584741	1877	1877	1877	1877	3
539	20240802	104100	110579110	1877	1877	1877	1877	3
540	20240802	104000	110573479	1877	1877	1877	1877	0
541	20240802	103900	110573479	1877	1877	1877	1877	3
542	20240802	103800	110567848	1877	1877	1877	1877	3
543	20240802	103700	110562217	1877	1877	1877	1877	2
544	20240802	103600	110558463	1877	1877	1877	1877	3
545	20240802	103500	110552832	1863	1870	1870	1863	180
546	20240802	103400	110216873	1878	1878	1878	1878	3
547	20240802	103300	110211239	1878	1878	1878	1878	3
548	20240802	103200	110205605	1878	1878	1878	1878	3
549	20240802	103100	110199971	1878	1878	1878	1878	0
550	20240802	103000	110199971	1878	1878	1878	1878	3
551	20240802	102900	110194337	1878	1878	1878	1878	3
552	20240802	102800	110188703	1878	1878	1878	1878	4
553	20240802	102700	110181191	1879	1879	1879	1879	0
554	20240802	102600	110181191	1879	1879	1879	1879	3
555	20240802	102500	110175554	1879	1879	1879	1879	3
556	20240802	102400	110169917	1879	1879	1879	1879	3
557	20240802	102300	110164280	1870	1870	1870	1870	100
558	20240802	102200	109977280	1879	1879	1879	1879	3
559	20240802	102100	109971643	1878	1878	1878	1878	3
560	20240802	102000	109966009	1877	1872	1877	1872	2002
561	20240802	101900	106218255	1876	1876	1876	1876	1
562	20240802	101800	106216379	1876	1876	1876	1876	3
563	20240802	101700	106210751	1875	1875	1875	1875	3
564	20240802	101600	106205126	1875	1863	1875	1863	1914
565	20240802	101500	102636745	1863	1863	1863	1863	10
566	20240802	101400	102618115	1863	1863	1863	1859	128
567	20240802	101300	102379901	1863	1863	1863	1863	3
568	20240802	101200	102374312	1857	1862	1863	1857	5
569	20240802	101100	102365006	1864	1864	1864	1864	0
570	20240802	101000	102365006	1864	1864	1864	1864	3
571	20240802	100900	102359414	1864	1864	1864	1864	3
572	20240802	100800	102353822	1864	1864	1864	1864	4
573	20240802	100700	102346366	1853	1864	1864	1853	2016
574	20240802	100600	98605102	1864	1864	1864	1864	3
575	20240802	100500	98599510	1864	1864	1864	1864	3
576	20240802	100400	98593918	1857	1857	1857	1857	239
577	20240802	100300	98150095	1857	1857	1857	1857	54
578	20240802	100200	98049817	1856	1856	1856	1856	6
579	20240802	100100	98038681	1857	1857	1857	1857	2000
580	20240802	100000	94324681	1857	1857	1857	1857	0
581	20240802	095900	94324681	1857	1866	1866	1857	769
582	20240802	095800	92896630	1857	1857	1857	1857	55
583	20240802	095700	92794495	1866	1865	1866	1865	2
584	20240802	095600	92790764	1858	1858	1858	1858	2800
585	20240802	095500	87588364	1864	1864	1864	1864	1000
586	20240802	095400	85724364	1864	1864	1864	1864	0
587	20240802	095300	85724364	1864	1864	1864	1864	0
588	20240802	095200	85724364	1864	1864	1864	1864	11
589	20240802	095100	85703860	1863	1863	1863	1863	0
590	20240802	095000	85703860	1863	1863	1863	1863	0
591	20240802	094900	85703860	1863	1863	1863	1863	0
592	20240802	094800	85703860	1863	1863	1863	1863	0
593	20240802	094700	85703860	1863	1863	1863	1863	1
594	20240802	094600	85701997	1858	1858	1858	1858	0
595	20240802	094500	85701997	1858	1858	1858	1858	1
596	20240802	094400	85700139	1858	1864	1864	1858	247
597	20240802	094300	85241183	1864	1864	1864	1864	1
598	20240802	094200	85239319	1858	1858	1858	1858	0
599	20240802	094100	85239319	1858	1858	1858	1858	1
600	20240802	094000	85237461	1864	1858	1864	1858	63
601	20240802	093900	85120401	1863	1863	1863	1863	0
602	20240802	093800	85120401	1863	1863	1863	1863	536
603	20240802	093700	84121833	1864	1864	1864	1864	0
604	20240802	093600	84121833	1864	1864	1864	1864	1
605	20240802	093500	84119969	1859	1859	1859	1859	0
606	20240802	093400	84119969	1859	1859	1859	1859	45
607	20240802	093300	84036314	1858	1858	1858	1858	0
608	20240802	093200	84036314	1858	1858	1858	1858	0
609	20240802	093100	84036314	1858	1858	1858	1858	1127
610	20240802	093000	81942348	1858	1858	1858	1858	0
611	20240802	092900	81942348	1858	1858	1858	1858	1
612	20240802	092800	81940490	1854	1854	1858	1854	1003
613	20240802	092700	80080924	1851	1852	1852	1851	3634
614	20240802	092600	73353880	1852	1855	1855	1852	923
615	20240802	092500	71643121	1858	1858	1858	1858	1
616	20240802	092400	71641263	1855	1855	1855	1855	251
617	20240802	092300	71175658	1857	1857	1857	1857	698
618	20240802	092200	69879472	1857	1857	1857	1857	2
619	20240802	092100	69875758	1856	1856	1856	1856	1
620	20240802	092000	69873902	1852	1852	1852	1852	1
621	20240802	091900	69872050	1853	1853	1853	1853	4550
622	20240802	091800	61440900	1850	1850	1850	1850	1
623	20240802	091700	61439050	1856	1855	1856	1855	335
624	20240802	091600	60817458	1856	1856	1856	1856	1
625	20240802	091500	60815602	1848	1848	1848	1848	2669
626	20240802	091400	55883290	1848	1848	1848	1848	685
627	20240802	091300	54617410	1849	1849	1851	1849	481
628	20240802	091200	53727881	1850	1856	1856	1850	9135
629	20240802	091100	36806016	1857	1867	1867	1857	1164
630	20240802	091000	34642748	1860	1860	1860	1860	1500
631	20240802	090900	31852748	1868	1860	1868	1860	1074
632	20240802	090800	29855100	1860	1860	1860	1860	5
633	20240802	090700	29845800	1876	1876	1876	1876	1
634	20240802	090600	29843924	1857	1860	1860	1857	3615
635	20240802	090500	23127751	1886	1886	1886	1886	0
636	20240802	090400	23127751	1886	1886	1886	1886	0
637	20240802	090300	23127751	1886	1886	1886	1886	0
638	20240802	090200	23127751	1886	1886	1886	1877	2002
639	20240802	090100	19364979	1857	1864	1864	1856	5400
640	20240802	090000	9336625	1891	1858	1891	1858	5024