KissMeData/205100/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	203500	743227455	1854	1854	1854	1854	7150
3	20240807	203400	743227455	1854	1854	1854	1854	0
4	20240807	203300	743227455	1854	1854	1854	1854	0
5	20240807	203200	743227455	1854	1854	1854	1854	0
6	20240807	203100	743227455	1854	1854	1854	1854	0
7	20240807	203000	743227455	1854	1854	1854	1854	0
8	20240807	202900	743227455	1854	1854	1854	1854	0
9	20240807	202800	743227455	1854	1854	1854	1854	0
10	20240807	202700	743227455	1854	1854	1854	1854	0
11	20240807	202600	743227455	1854	1854	1854	1854	0
12	20240807	202500	743227455	1854	1854	1854	1854	0
13	20240807	202400	743227455	1854	1854	1854	1854	0
14	20240807	202300	743227455	1854	1854	1854	1854	0
15	20240807	202200	743227455	1854	1854	1854	1854	0
16	20240807	202100	743227455	1854	1854	1854	1854	0
17	20240807	202000	743227455	1854	1854	1854	1854	0
18	20240807	201900	743227455	1854	1854	1854	1854	0
19	20240807	201800	743227455	1854	1854	1854	1854	0
20	20240807	201700	743227455	1854	1854	1854	1854	0
21	20240807	201600	743227455	1854	1854	1854	1854	0
22	20240807	201500	743227455	1854	1854	1854	1854	0
23	20240807	201400	743227455	1854	1854	1854	1854	0
24	20240807	201300	743227455	1854	1854	1854	1854	0
25	20240807	201200	743227455	1854	1854	1854	1854	0
26	20240807	201100	743227455	1854	1854	1854	1854	0
27	20240807	201000	743227455	1854	1854	1854	1854	0
28	20240807	200900	743227455	1854	1854	1854	1854	0
29	20240807	200800	743227455	1854	1854	1854	1854	0
30	20240807	200700	743227455	1854	1854	1854	1854	0
31	20240807	200600	743227455	1854	1854	1854	1854	0
32	20240807	200500	743227455	1854	1854	1854	1854	7150
33	20240807	200400	743227455	1854	1854	1854	1854	0
34	20240807	200300	743227455	1854	1854	1854	1854	0
35	20240807	200200	743227455	1854	1854	1854	1854	0
36	20240807	200100	743227455	1854	1854	1854	1854	0
37	20240807	200000	743227455	1854	1854	1854	1854	0
38	20240807	195900	743227455	1854	1854	1854	1854	0
39	20240807	195800	743227455	1854	1854	1854	1854	0
40	20240807	195700	743227455	1854	1854	1854	1854	0
41	20240807	195600	743227455	1854	1854	1854	1854	0
42	20240807	195500	743227455	1854	1854	1854	1854	0
43	20240807	195400	743227455	1854	1854	1854	1854	0
44	20240807	195300	743227455	1854	1854	1854	1854	0
45	20240807	195200	743227455	1854	1854	1854	1854	0
46	20240807	195100	743227455	1854	1854	1854	1854	0
47	20240807	195000	743227455	1854	1854	1854	1854	0
48	20240807	194900	743227455	1854	1854	1854	1854	0
49	20240807	194800	743227455	1854	1854	1854	1854	0
50	20240807	194700	743227455	1854	1854	1854	1854	0
51	20240807	194600	743227455	1854	1854	1854	1854	0
52	20240807	194500	743227455	1854	1854	1854	1854	0
53	20240807	194400	743227455	1854	1854	1854	1854	0
54	20240807	194300	743227455	1854	1854	1854	1854	0
55	20240807	194200	743227455	1854	1854	1854	1854	0
56	20240807	194100	743227455	1854	1854	1854	1854	0
57	20240807	194000	743227455	1854	1854	1854	1854	0
58	20240807	193900	743227455	1854	1854	1854	1854	0
59	20240807	193800	743227455	1854	1854	1854	1854	0
60	20240807	193700	743227455	1854	1854	1854	1854	0
61	20240807	193600	743227455	1854	1854	1854	1854	0
62	20240807	193500	743227455	1854	1854	1854	1854	7150
63	20240807	193400	743227455	1854	1854	1854	1854	0
64	20240807	193300	743227455	1854	1854	1854	1854	0
65	20240807	193200	743227455	1854	1854	1854	1854	0
66	20240807	193100	743227455	1854	1854	1854	1854	0
67	20240807	193000	743227455	1854	1854	1854	1854	0
68	20240807	192900	743227455	1854	1854	1854	1854	0
69	20240807	192800	743227455	1854	1854	1854	1854	0
70	20240807	192700	743227455	1854	1854	1854	1854	0
71	20240807	192600	743227455	1854	1854	1854	1854	0
72	20240807	192500	743227455	1854	1854	1854	1854	0
73	20240807	192400	743227455	1854	1854	1854	1854	0
74	20240807	192300	743227455	1854	1854	1854	1854	0
75	20240807	192200	743227455	1854	1854	1854	1854	0
76	20240807	192100	743227455	1854	1854	1854	1854	0
77	20240807	192000	743227455	1854	1854	1854	1854	0
78	20240807	191900	743227455	1854	1854	1854	1854	0
79	20240807	191800	743227455	1854	1854	1854	1854	0
80	20240807	191700	743227455	1854	1854	1854	1854	0
81	20240807	191600	743227455	1854	1854	1854	1854	0
82	20240807	191500	743227455	1854	1854	1854	1854	0
83	20240807	191400	743227455	1854	1854	1854	1854	0
84	20240807	191300	743227455	1854	1854	1854	1854	0
85	20240807	191200	743227455	1854	1854	1854	1854	0
86	20240807	191100	743227455	1854	1854	1854	1854	0
87	20240807	191000	743227455	1854	1854	1854	1854	0
88	20240807	190900	743227455	1854	1854	1854	1854	0
89	20240807	190800	743227455	1854	1854	1854	1854	0
90	20240807	190700	743227455	1854	1854	1854	1854	0
91	20240807	190600	743227455	1854	1854	1854	1854	0
92	20240807	190500	743227455	1854	1854	1854	1854	7150
93	20240807	190400	743227455	1854	1854	1854	1854	0
94	20240807	190300	743227455	1854	1854	1854	1854	0
95	20240807	190200	743227455	1854	1854	1854	1854	0
96	20240807	190100	743227455	1854	1854	1854	1854	0
97	20240807	190000	743227455	1854	1854	1854	1854	0
98	20240807	185900	743227455	1854	1854	1854	1854	0
99	20240807	185800	743227455	1854	1854	1854	1854	0
100	20240807	185700	743227455	1854	1854	1854	1854	0
101	20240807	185600	743227455	1854	1854	1854	1854	0
102	20240807	185500	743227455	1854	1854	1854	1854	0
103	20240807	185400	743227455	1854	1854	1854	1854	0
104	20240807	185300	743227455	1854	1854	1854	1854	0
105	20240807	185200	743227455	1854	1854	1854	1854	0
106	20240807	185100	743227455	1854	1854	1854	1854	0
107	20240807	185000	743227455	1854	1854	1854	1854	0
108	20240807	184900	743227455	1854	1854	1854	1854	0
109	20240807	184800	743227455	1854	1854	1854	1854	0
110	20240807	184700	743227455	1854	1854	1854	1854	0
111	20240807	184600	743227455	1854	1854	1854	1854	0
112	20240807	184500	743227455	1854	1854	1854	1854	0
113	20240807	184400	743227455	1854	1854	1854	1854	0
114	20240807	184300	743227455	1854	1854	1854	1854	0
115	20240807	184200	743227455	1854	1854	1854	1854	0
116	20240807	184100	743227455	1854	1854	1854	1854	0
117	20240807	184000	743227455	1854	1854	1854	1854	0
118	20240807	183900	743227455	1854	1854	1854	1854	0
119	20240807	183800	743227455	1854	1854	1854	1854	0
120	20240807	183700	743227455	1854	1854	1854	1854	0
121	20240807	183600	743227455	1854	1854	1854	1854	0
122	20240807	183500	743227455	1854	1854	1854	1854	7150
123	20240807	183400	743227455	1854	1854	1854	1854	0
124	20240807	183300	743227455	1854	1854	1854	1854	0
125	20240807	183200	743227455	1854	1854	1854	1854	0
126	20240807	183100	743227455	1854	1854	1854	1854	0
127	20240807	183000	743227455	1854	1854	1854	1854	0
128	20240807	182900	743227455	1854	1854	1854	1854	0
129	20240807	182800	743227455	1854	1854	1854	1854	0
130	20240807	182700	743227455	1854	1854	1854	1854	0
131	20240807	182600	743227455	1854	1854	1854	1854	0
132	20240807	182500	743227455	1854	1854	1854	1854	0
133	20240807	182400	743227455	1854	1854	1854	1854	0
134	20240807	182300	743227455	1854	1854	1854	1854	0
135	20240807	182200	743227455	1854	1854	1854	1854	0
136	20240807	182100	743227455	1854	1854	1854	1854	0
137	20240807	182000	743227455	1854	1854	1854	1854	0
138	20240807	181900	743227455	1854	1854	1854	1854	0
139	20240807	181800	743227455	1854	1854	1854	1854	0
140	20240807	181700	743227455	1854	1854	1854	1854	0
141	20240807	181600	743227455	1854	1854	1854	1854	0
142	20240807	181500	743227455	1854	1854	1854	1854	0
143	20240807	181400	743227455	1854	1854	1854	1854	0
144	20240807	181300	743227455	1854	1854	1854	1854	0
145	20240807	181200	743227455	1854	1854	1854	1854	0
146	20240807	181100	743227455	1854	1854	1854	1854	0
147	20240807	181000	743227455	1854	1854	1854	1854	0
148	20240807	180900	743227455	1854	1854	1854	1854	0
149	20240807	180800	743227455	1854	1854	1854	1854	0
150	20240807	180700	743227455	1854	1854	1854	1854	0
151	20240807	180600	743227455	1854	1854	1854	1854	0
152	20240807	180500	743227455	1854	1854	1854	1854	7150
153	20240807	180400	743227455	1854	1854	1854	1854	0
154	20240807	180300	743227455	1854	1854	1854	1854	0
155	20240807	180200	743227455	1854	1854	1854	1854	0
156	20240807	180100	743227455	1854	1854	1854	1854	0
157	20240807	180000	743227455	1854	1854	1854	1854	0
158	20240807	175900	743227455	1854	1854	1854	1854	0
159	20240807	175800	743227455	1854	1854	1854	1854	0
160	20240807	175700	743227455	1854	1854	1854	1854	0
161	20240807	175600	743227455	1854	1854	1854	1854	0
162	20240807	175500	743227455	1854	1854	1854	1854	0
163	20240807	175400	743227455	1854	1854	1854	1854	0
164	20240807	175300	743227455	1854	1854	1854	1854	0
165	20240807	175200	743227455	1854	1854	1854	1854	0
166	20240807	175100	743227455	1854	1854	1854	1854	0
167	20240807	175000	743227455	1854	1854	1854	1854	0
168	20240807	174900	743227455	1854	1854	1854	1854	0
169	20240807	174800	743227455	1854	1854	1854	1854	0
170	20240807	174700	743227455	1854	1854	1854	1854	0
171	20240807	174600	743227455	1854	1854	1854	1854	0
172	20240807	174500	743227455	1854	1854	1854	1854	0
173	20240807	174400	743227455	1854	1854	1854	1854	0
174	20240807	174300	743227455	1854	1854	1854	1854	0
175	20240807	174200	743227455	1854	1854	1854	1854	0
176	20240807	174100	743227455	1854	1854	1854	1854	0
177	20240807	174000	743227455	1854	1854	1854	1854	0
178	20240807	173900	743227455	1854	1854	1854	1854	0
179	20240807	173800	743227455	1854	1854	1854	1854	0
180	20240807	173700	743227455	1854	1854	1854	1854	0
181	20240807	173600	743227455	1854	1854	1854	1854	0
182	20240807	173500	743227455	1854	1854	1854	1854	7150
183	20240807	173400	743227455	1854	1854	1854	1854	0
184	20240807	173300	743227455	1854	1854	1854	1854	0
185	20240807	173200	743227455	1854	1854	1854	1854	0
186	20240807	173100	743227455	1854	1854	1854	1854	0
187	20240807	173000	743227455	1854	1854	1854	1854	0
188	20240807	172900	743227455	1854	1854	1854	1854	0
189	20240807	172800	743227455	1854	1854	1854	1854	0
190	20240807	172700	743227455	1854	1854	1854	1854	0
191	20240807	172600	743227455	1854	1854	1854	1854	0
192	20240807	172500	743227455	1854	1854	1854	1854	0
193	20240807	172400	743227455	1854	1854	1854	1854	0
194	20240807	172300	743227455	1854	1854	1854	1854	0
195	20240807	172200	743227455	1854	1854	1854	1854	0
196	20240807	172100	743227455	1854	1854	1854	1854	0
197	20240807	172000	743227455	1854	1854	1854	1854	0
198	20240807	171900	743227455	1854	1854	1854	1854	0
199	20240807	171800	743227455	1854	1854	1854	1854	0
200	20240807	171700	743227455	1854	1854	1854	1854	0
201	20240807	171600	743227455	1854	1854	1854	1854	0
202	20240807	171500	743227455	1854	1854	1854	1854	0
203	20240807	171400	743227455	1854	1854	1854	1854	0
204	20240807	171300	743227455	1854	1854	1854	1854	0
205	20240807	171200	743227455	1854	1854	1854	1854	0
206	20240807	171100	743227455	1854	1854	1854	1854	0
207	20240807	171000	743227455	1854	1854	1854	1854	0
208	20240807	170900	743227455	1854	1854	1854	1854	0
209	20240807	170800	743227455	1854	1854	1854	1854	0
210	20240807	170700	743227455	1854	1854	1854	1854	0
211	20240807	170600	743227455	1854	1854	1854	1854	0
212	20240807	170500	743227455	1854	1854	1854	1854	7150
213	20240807	170400	743227455	1854	1854	1854	1854	0
214	20240807	170300	743227455	1854	1854	1854	1854	0
215	20240807	170200	743227455	1854	1854	1854	1854	0
216	20240807	170100	743227455	1854	1854	1854	1854	0
217	20240807	170000	743227455	1854	1854	1854	1854	0
218	20240807	165900	743227455	1854	1854	1854	1854	0
219	20240807	165800	743227455	1854	1854	1854	1854	0
220	20240807	165700	743227455	1854	1854	1854	1854	0
221	20240807	165600	743227455	1854	1854	1854	1854	0
222	20240807	165500	743227455	1854	1854	1854	1854	0
223	20240807	165400	743227455	1854	1854	1854	1854	0
224	20240807	165300	743227455	1854	1854	1854	1854	0
225	20240807	165200	743227455	1854	1854	1854	1854	0
226	20240807	165100	743227455	1854	1854	1854	1854	0
227	20240807	165000	743227455	1854	1854	1854	1854	0
228	20240807	164900	743227455	1854	1854	1854	1854	0
229	20240807	164800	743227455	1854	1854	1854	1854	0
230	20240807	164700	743227455	1854	1854	1854	1854	0
231	20240807	164600	743227455	1854	1854	1854	1854	0
232	20240807	164500	743227455	1854	1854	1854	1854	0
233	20240807	164400	743227455	1854	1854	1854	1854	0
234	20240807	164300	743227455	1854	1854	1854	1854	0
235	20240807	164200	743227455	1854	1854	1854	1854	0
236	20240807	164100	743227455	1854	1854	1854	1854	0
237	20240807	164000	743227455	1854	1854	1854	1854	0
238	20240807	163900	743227455	1854	1854	1854	1854	0
239	20240807	163800	743227455	1854	1854	1854	1854	0
240	20240807	163700	743227455	1854	1854	1854	1854	0
241	20240807	163600	743227455	1854	1854	1854	1854	0
242	20240807	163500	743227455	1854	1854	1854	1854	7150
243	20240807	163400	743227455	1854	1854	1854	1854	0
244	20240807	163300	743227455	1854	1854	1854	1854	0
245	20240807	163200	743227455	1854	1854	1854	1854	0
246	20240807	163100	743227455	1854	1854	1854	1854	0
247	20240807	163000	743227455	1854	1854	1854	1854	0
248	20240807	162900	743227455	1854	1854	1854	1854	0
249	20240807	162800	743227455	1854	1854	1854	1854	0
250	20240807	162700	743227455	1854	1854	1854	1854	0
251	20240807	162600	743227455	1854	1854	1854	1854	0
252	20240807	162500	743227455	1854	1854	1854	1854	0
253	20240807	162400	743227455	1854	1854	1854	1854	0
254	20240807	162300	743227455	1854	1854	1854	1854	0
255	20240807	162200	743227455	1854	1854	1854	1854	0
256	20240807	162100	743227455	1854	1854	1854	1854	0
257	20240807	162000	743227455	1854	1854	1854	1854	0
258	20240807	161900	743227455	1854	1854	1854	1854	0
259	20240807	161800	743227455	1854	1854	1854	1854	0
260	20240807	161700	743227455	1854	1854	1854	1854	0
261	20240807	161600	743227455	1854	1854	1854	1854	0
262	20240807	161500	743227455	1854	1854	1854	1854	0
263	20240807	161400	743227455	1854	1854	1854	1854	0
264	20240807	161300	743227455	1854	1854	1854	1854	0
265	20240807	161200	743227455	1854	1854	1854	1854	0
266	20240807	161100	743227455	1854	1854	1854	1854	0
267	20240807	161000	743227455	1854	1854	1854	1854	0
268	20240807	160900	743227455	1854	1854	1854	1854	0
269	20240807	160800	743227455	1854	1854	1854	1854	0
270	20240807	160700	743227455	1854	1854	1854	1854	0
271	20240807	160600	743227455	1854	1854	1854	1854	0
272	20240807	160500	743227455	1854	1854	1854	1854	7150
273	20240807	160400	743227455	1854	1854	1854	1854	0
274	20240807	160300	743227455	1854	1854	1854	1854	0
275	20240807	160200	743227455	1854	1854	1854	1854	0
276	20240807	160100	743227455	1854	1854	1854	1854	0
277	20240807	160000	743227455	1854	1854	1854	1854	0
278	20240807	155900	743227455	1854	1854	1854	1854	0
279	20240807	155800	743227455	1854	1854	1854	1854	0
280	20240807	155700	743227455	1854	1854	1854	1854	0
281	20240807	155600	743227455	1854	1854	1854	1854	0
282	20240807	155500	743227455	1854	1854	1854	1854	0
283	20240807	155400	743227455	1854	1854	1854	1854	0
284	20240807	155300	743227455	1854	1854	1854	1854	0
285	20240807	155200	743227455	1854	1854	1854	1854	0
286	20240807	155100	743227455	1854	1854	1854	1854	0
287	20240807	155000	743227455	1854	1854	1854	1854	0
288	20240807	154900	743227455	1854	1854	1854	1854	0
289	20240807	154800	743227455	1854	1854	1854	1854	0
290	20240807	154700	743227455	1854	1854	1854	1854	0
291	20240807	154600	743227455	1854	1854	1854	1854	0
292	20240807	154500	743227455	1854	1854	1854	1854	0
293	20240807	154400	743227455	1854	1854	1854	1854	0
294	20240807	154300	743227455	1854	1854	1854	1854	0
295	20240807	154200	743227455	1854	1854	1854	1854	0
296	20240807	154100	743227455	1854	1854	1854	1854	0
297	20240807	154000	743227455	1854	1854	1854	1854	0
298	20240807	153900	743227455	1854	1854	1854	1854	0
299	20240807	153800	743227455	1854	1854	1854	1854	0
300	20240807	153700	743227455	1854	1854	1854	1854	0
301	20240807	153600	743227455	1854	1854	1854	1854	0
302	20240807	153500	743227455	1854	1854	1854	1854	7150
303	20240807	153400	743227455	1854	1854	1854	1854	0
304	20240807	153300	743227455	1854	1854	1854	1854	0
305	20240807	153200	743227455	1854	1854	1854	1854	0
306	20240807	153100	743227455	1854	1854	1854	1854	0
307	20240807	153000	743227455	1854	1854	1854	1854	7150
308	20240807	152900	729971355	1858	1858	1858	1858	0
309	20240807	152800	729971355	1858	1858	1858	1858	0
310	20240807	152700	729971355	1858	1858	1858	1858	0
311	20240807	152600	729971355	1858	1858	1858	1858	0
312	20240807	152500	729971355	1858	1858	1858	1858	0
313	20240807	152400	729971355	1858	1858	1858	1858	0
314	20240807	152300	729971355	1858	1858	1858	1858	0
315	20240807	152200	729971355	1858	1858	1858	1858	0
316	20240807	152100	729971355	1858	1858	1858	1858	0
317	20240807	152000	729971355	1858	1858	1858	1858	0
318	20240807	151900	729971355	1858	1850	1860	1849	1360
319	20240807	151800	727455581	1860	1859	1860	1851	502
320	20240807	151700	726521970	1860	1852	1860	1852	550
321	20240807	151600	725498994	1861	1861	1861	1861	0
322	20240807	151500	725498994	1861	1861	1861	1861	0
323	20240807	151400	725498994	1861	1859	1861	1859	4526
324	20240807	151300	717085157	1859	1859	1859	1859	0
325	20240807	151200	717085157	1859	1859	1859	1859	0
326	20240807	151100	717085157	1859	1853	1859	1853	110
327	20240807	151000	716880673	1859	1859	1859	1859	5196
328	20240807	150900	707221309	1859	1859	1859	1855	231
329	20240807	150800	706792164	1859	1859	1859	1859	0
330	20240807	150700	706792164	1859	1859	1859	1859	0
331	20240807	150600	706792164	1859	1854	1859	1854	3134
332	20240807	150500	700975723	1852	1852	1852	1852	100
333	20240807	150400	700790523	1852	1852	1852	1852	0
334	20240807	150300	700790523	1852	1854	1854	1849	218
335	20240807	150200	700387369	1854	1854	1854	1854	9
336	20240807	150100	700370683	1855	1855	1855	1855	28
337	20240807	150000	700318743	1856	1855	1856	1855	1360
338	20240807	145900	697795583	1848	1848	1848	1848	0
339	20240807	145800	697795583	1848	1850	1850	1848	1004
340	20240807	145700	695939514	1850	1852	1852	1850	510
341	20240807	145600	694995931	1857	1858	1858	1857	40
342	20240807	145500	694921641	1862	1862	1862	1862	0
343	20240807	145400	694921641	1862	1862	1862	1862	7
344	20240807	145300	694908607	1864	1864	1864	1864	1
345	20240807	145200	694906743	1853	1853	1853	1853	588
346	20240807	145100	693817179	1855	1855	1855	1855	250
347	20240807	145000	693353429	1864	1864	1864	1864	985
348	20240807	144900	691517389	1865	1863	1865	1863	1000
349	20240807	144800	689653312	1854	1854	1854	1854	600
350	20240807	144700	688540912	1854	1854	1854	1854	0
351	20240807	144600	688540912	1854	1855	1855	1854	5000
352	20240807	144500	679270911	1863	1855	1863	1855	1001
353	20240807	144400	677406069	1856	1863	1863	1856	10
354	20240807	144300	677387446	1863	1863	1863	1863	16
355	20240807	144200	677357638	1868	1868	1868	1868	0
356	20240807	144100	677357638	1868	1868	1868	1868	0
357	20240807	144000	677357638	1868	1868	1868	1868	1
358	20240807	143900	677355770	1850	1859	1859	1850	5000
359	20240807	143800	668095325	1860	1861	1861	1860	2424
360	20240807	143700	663586169	1862	1863	1863	1862	425
361	20240807	143600	662794609	1864	1864	1864	1864	97
362	20240807	143500	662613801	1864	1865	1865	1864	974
363	20240807	143400	660797604	1868	1868	1868	1868	150
364	20240807	143300	660517404	1868	1868	1868	1868	1
365	20240807	143200	660515536	1867	1869	1869	1867	1307
366	20240807	143100	658072991	1869	1869	1869	1869	0
367	20240807	143000	658072991	1869	1869	1869	1869	0
368	20240807	142900	658072991	1869	1869	1869	1869	0
369	20240807	142800	658072991	1869	1870	1870	1869	906
370	20240807	142700	656378800	1874	1874	1874	1874	4001
371	20240807	142600	648880926	1860	1860	1860	1860	0
372	20240807	142500	648880926	1860	1864	1864	1860	622
373	20240807	142400	647722975	1876	1872	1876	1872	1000
374	20240807	142300	645848293	1862	1862	1862	1862	0
375	20240807	142200	645848293	1862	1862	1862	1862	350
376	20240807	142100	645196593	1860	1860	1860	1860	0
377	20240807	142000	645196593	1860	1871	1871	1860	2000
378	20240807	141900	641461947	1874	1874	1874	1874	2
379	20240807	141800	641458199	1876	1876	1876	1876	0
380	20240807	141700	641458199	1876	1876	1876	1876	0
381	20240807	141600	641458199	1876	1874	1876	1874	10
382	20240807	141500	641439447	1876	1876	1876	1876	100
383	20240807	141400	641251847	1872	1874	1874	1872	6133
384	20240807	141300	629769069	1874	1874	1876	1874	1717
385	20240807	141200	626548693	1875	1874	1875	1874	1154
386	20240807	141100	624385043	1875	1871	1875	1871	1400
387	20240807	141000	621762184	1872	1872	1872	1872	0
388	20240807	140900	621762184	1872	1866	1872	1866	1005
389	20240807	140800	619881821	1868	1868	1868	1868	100
390	20240807	140700	619695021	1869	1869	1869	1869	100
391	20240807	140600	619508121	1869	1869	1869	1869	300
392	20240807	140500	618947421	1870	1870	1870	1870	0
393	20240807	140400	618947421	1870	1870	1870	1870	0
394	20240807	140300	618947421	1870	1869	1870	1869	500
395	20240807	140200	618012422	1870	1870	1870	1870	0
396	20240807	140100	618012422	1870	1866	1870	1866	1000
397	20240807	140000	616142739	1867	1867	1867	1867	0
398	20240807	135900	616142739	1867	1865	1867	1865	8
399	20240807	135800	616127806	1867	1867	1867	1867	0
400	20240807	135700	616127806	1867	1867	1867	1867	0
401	20240807	135600	616127806	1867	1867	1867	1867	1
402	20240807	135500	616125939	1868	1868	1868	1868	0
403	20240807	135400	616125939	1868	1862	1868	1862	10
404	20240807	135300	616107280	1857	1860	1860	1857	133
405	20240807	135200	615860269	1863	1863	1863	1863	0
406	20240807	135100	615860269	1863	1864	1864	1863	468
407	20240807	135000	614988373	1864	1864	1864	1864	0
408	20240807	134900	614988373	1864	1864	1864	1864	0
409	20240807	134800	614988373	1864	1864	1864	1864	1674
410	20240807	134700	611868037	1864	1864	1864	1864	550
411	20240807	134600	610842837	1864	1864	1864	1864	1
412	20240807	134500	610840973	1868	1866	1868	1866	673
413	20240807	134400	609585009	1865	1865	1865	1865	785
414	20240807	134300	608120984	1868	1868	1868	1868	0
415	20240807	134200	608120984	1868	1868	1868	1868	137
416	20240807	134100	607865068	1866	1866	1866	1866	0
417	20240807	134000	607865068	1866	1866	1866	1866	262
418	20240807	133900	607376176	1870	1870	1870	1870	0
419	20240807	133800	607376176	1870	1870	1870	1870	0
420	20240807	133700	607376176	1870	1865	1870	1865	14
421	20240807	133600	607350056	1870	1870	1870	1870	21
422	20240807	133500	607310786	1867	1867	1867	1867	0
423	20240807	133400	607310786	1867	1867	1867	1867	0
424	20240807	133300	607310786	1867	1867	1867	1867	1949
425	20240807	133200	603672003	1868	1869	1869	1868	1618
426	20240807	133100	600647963	1868	1867	1868	1867	856
427	20240807	133000	599049383	1865	1865	1865	1865	500
428	20240807	132900	598116883	1867	1867	1867	1867	0
429	20240807	132800	598116883	1867	1867	1867	1867	1
430	20240807	132700	598115016	1867	1867	1867	1867	1
431	20240807	132600	598113149	1867	1867	1867	1867	846
432	20240807	132500	596533667	1867	1867	1867	1867	0
433	20240807	132400	596533667	1867	1865	1867	1865	18
434	20240807	132300	596500081	1865	1865	1865	1865	0
435	20240807	132200	596500081	1865	1865	1865	1865	0
436	20240807	132100	596500081	1865	1863	1865	1863	2032
437	20240807	132000	592710877	1857	1857	1857	1857	0
438	20240807	131900	592710877	1857	1857	1857	1857	0
439	20240807	131800	592710877	1857	1862	1862	1857	2486
440	20240807	131700	588089657	1863	1863	1863	1863	0
441	20240807	131600	588089657	1863	1863	1863	1863	0
442	20240807	131500	588089657	1863	1863	1863	1863	0
443	20240807	131400	588089657	1863	1863	1863	1863	115
444	20240807	131300	587875412	1864	1864	1864	1864	0
445	20240807	131200	587875412	1864	1864	1864	1864	4
446	20240807	131100	587867956	1863	1863	1863	1863	29
447	20240807	131000	587813929	1863	1863	1863	1863	0
448	20240807	130900	587813929	1863	1863	1863	1863	0
449	20240807	130800	587813929	1863	1863	1863	1863	0
450	20240807	130700	587813929	1863	1863	1863	1863	1
451	20240807	130600	587812066	1865	1865	1865	1863	1471
452	20240807	130500	585071577	1864	1864	1864	1864	1
453	20240807	130400	585069713	1865	1865	1865	1865	0
454	20240807	130300	585069713	1865	1865	1865	1865	1
455	20240807	130200	585067848	1864	1865	1865	1864	1375
456	20240807	130100	582503474	1865	1865	1865	1862	191
457	20240807	130000	582147596	1864	1864	1864	1864	4
458	20240807	125900	582140140	1865	1865	1865	1864	12
459	20240807	125800	582117761	1863	1863	1863	1863	303
460	20240807	125700	581553272	1864	1864	1865	1864	164
461	20240807	125600	581247418	1862	1862	1862	1862	5
462	20240807	125500	581238108	1862	1863	1863	1862	55
463	20240807	125400	581135648	1867	1867	1867	1867	0
464	20240807	125300	581135648	1867	1867	1867	1867	0
465	20240807	125200	581135648	1867	1867	1867	1867	0
466	20240807	125100	581135648	1867	1867	1867	1867	0
467	20240807	125000	581135648	1867	1867	1867	1867	0
468	20240807	124900	581135648	1867	1867	1867	1867	0
469	20240807	124800	581135648	1867	1867	1867	1867	151
470	20240807	124700	580853731	1868	1868	1868	1868	0
471	20240807	124600	580853731	1868	1868	1868	1868	5
472	20240807	124500	580844391	1867	1867	1867	1867	10
473	20240807	124400	580825721	1867	1867	1867	1867	1005
474	20240807	124300	578949386	1867	1867	1867	1867	5
475	20240807	124200	578940051	1858	1858	1858	1858	0
476	20240807	124100	578940051	1858	1858	1858	1858	6
477	20240807	124000	578928903	1867	1867	1867	1867	1
478	20240807	123900	578927036	1868	1868	1868	1868	0
479	20240807	123800	578927036	1868	1868	1868	1868	19
480	20240807	123700	578891544	1869	1869	1869	1869	0
481	20240807	123600	578891544	1869	1869	1869	1869	1
482	20240807	123500	578889675	1866	1860	1866	1859	103
483	20240807	123400	578698070	1860	1862	1862	1860	6042
484	20240807	123300	567458809	1863	1868	1868	1863	1341
485	20240807	123200	564958878	1869	1870	1870	1869	102
486	20240807	123100	564768239	1871	1870	1871	1870	13
487	20240807	123000	564743926	1869	1869	1869	1869	0
488	20240807	122900	564743926	1869	1870	1870	1869	3
489	20240807	122800	564738317	1871	1870	1871	1869	566
490	20240807	122700	563679846	1871	1871	1871	1870	312
491	20240807	122600	563096097	1871	1870	1871	1870	697
492	20240807	122500	561792705	1870	1870	1870	1870	1
493	20240807	122400	561790835	1868	1870	1870	1868	18
494	20240807	122300	561757189	1870	1870	1870	1870	268
495	20240807	122200	561256029	1870	1867	1870	1867	183
496	20240807	122100	560913938	1866	1865	1866	1865	2
497	20240807	122000	560910207	1864	1865	1865	1864	2
498	20240807	121900	560906478	1866	1868	1868	1866	3
499	20240807	121800	560900877	1869	1869	1869	1869	22
500	20240807	121700	560859759	1869	1864	1869	1862	26
501	20240807	121600	560811337	1862	1862	1862	1862	0
502	20240807	121500	560811337	1862	1862	1862	1862	9
503	20240807	121400	560794579	1862	1862	1862	1862	600
504	20240807	121300	559677379	1862	1862	1862	1862	0
505	20240807	121200	559677379	1862	1862	1862	1862	0
506	20240807	121100	559677379	1862	1862	1862	1862	10
507	20240807	121000	559658759	1868	1868	1868	1868	0
508	20240807	120900	559658759	1868	1868	1868	1868	50
509	20240807	120800	559565359	1868	1868	1868	1868	52
510	20240807	120700	559468223	1870	1870	1870	1870	0
511	20240807	120600	559468223	1870	1870	1870	1870	1
512	20240807	120500	559466353	1860	1861	1861	1860	405
513	20240807	120400	558712872	1870	1870	1870	1870	1
514	20240807	120300	558711002	1860	1866	1866	1860	773
515	20240807	120200	557272060	1870	1870	1870	1870	4892
516	20240807	120100	548124020	1870	1870	1870	1870	1
517	20240807	120000	548122150	1866	1866	1866	1865	851
518	20240807	115900	546534235	1866	1866	1866	1866	0
519	20240807	115800	546534235	1866	1866	1866	1866	468
520	20240807	115700	545660947	1870	1870	1870	1870	106
521	20240807	115600	545462727	1870	1870	1870	1870	0
522	20240807	115500	545462727	1870	1870	1870	1870	2001
523	20240807	115400	541720857	1867	1867	1867	1867	0
524	20240807	115300	541720857	1867	1867	1867	1867	0
525	20240807	115200	541720857	1867	1868	1868	1867	934
526	20240807	115100	539976164	1871	1871	1871	1871	1
527	20240807	115000	539974293	1872	1872	1872	1872	0
528	20240807	114900	539974293	1872	1872	1872	1872	0
529	20240807	114800	539974293	1872	1872	1872	1872	0
530	20240807	114700	539974293	1872	1872	1872	1872	0
531	20240807	114600	539974293	1872	1872	1872	1872	0
532	20240807	114500	539974293	1872	1872	1872	1872	0
533	20240807	114400	539974293	1872	1872	1872	1872	1
534	20240807	114300	539972421	1869	1871	1871	1868	946
535	20240807	114200	538204156	1871	1871	1871	1871	0
536	20240807	114100	538204156	1871	1871	1871	1871	0
537	20240807	114000	538204156	1871	1871	1871	1871	200
538	20240807	113900	537829956	1872	1873	1873	1872	691
539	20240807	113800	536536373	1874	1871	1874	1871	4570
540	20240807	113700	527979892	1871	1871	1871	1871	500
541	20240807	113600	527044392	1871	1871	1871	1871	530
542	20240807	113500	526052762	1860	1860	1860	1860	300
543	20240807	113400	525494762	1870	1870	1870	1870	1002
544	20240807	113300	523621022	1872	1869	1872	1860	8201
545	20240807	113200	508298475	1868	1859	1868	1859	1001
546	20240807	113100	506428616	1869	1869	1869	1869	0
547	20240807	113000	506428616	1869	1866	1869	1866	6211
548	20240807	112900	494831509	1866	1866	1866	1866	105
549	20240807	112800	494635579	1867	1866	1867	1866	761
550	20240807	112700	493215552	1866	1866	1866	1866	2002
551	20240807	112600	489479820	1866	1865	1866	1865	2671
552	20240807	112500	484497153	1864	1864	1864	1864	0
553	20240807	112400	484497153	1864	1863	1864	1863	1283
554	20240807	112300	482106641	1862	1862	1862	1862	70
555	20240807	112200	481976301	1856	1856	1856	1856	0
556	20240807	112100	481976301	1856	1857	1857	1856	403
557	20240807	112000	481228320	1864	1864	1864	1864	1001
558	20240807	111900	479362456	1858	1859	1859	1858	2145
559	20240807	111800	475377045	1859	1859	1859	1859	0
560	20240807	111700	475377045	1859	1864	1864	1859	103
561	20240807	111600	475185553	1864	1864	1864	1864	400
562	20240807	111500	474439953	1864	1859	1864	1859	22
563	20240807	111400	474399040	1860	1861	1861	1860	6129
564	20240807	111300	462998073	1865	1865	1865	1865	0
565	20240807	111200	462998073	1865	1865	1865	1865	0
566	20240807	111100	462998073	1865	1865	1865	1865	1535
567	20240807	111000	460135298	1864	1864	1864	1864	3015
568	20240807	110900	454515338	1864	1864	1864	1864	0
569	20240807	110800	454515338	1864	1864	1864	1864	396
570	20240807	110700	453777194	1864	1864	1864	1864	0
571	20240807	110600	453777194	1864	1863	1864	1863	824
572	20240807	110500	452241558	1863	1858	1863	1858	1977
573	20240807	110400	448564341	1857	1857	1857	1857	0
574	20240807	110300	448564341	1857	1857	1857	1857	0
575	20240807	110200	448564341	1857	1858	1858	1857	90
576	20240807	110100	448397209	1859	1859	1859	1859	2149
577	20240807	110000	444402218	1859	1859	1859	1859	0
578	20240807	105900	444402218	1859	1862	1862	1859	2600
579	20240807	105800	439566100	1865	1865	1865	1865	250
580	20240807	105700	439099850	1865	1865	1865	1865	502
581	20240807	105600	438163620	1864	1864	1865	1864	2143
582	20240807	105500	434167935	1864	1864	1864	1864	200
583	20240807	105400	433795135	1863	1863	1863	1863	1400
584	20240807	105300	431186935	1862	1862	1862	1862	879
585	20240807	105200	429550237	1866	1866	1866	1866	459
586	20240807	105100	428693743	1866	1864	1866	1863	58
587	20240807	105000	428585638	1865	1866	1866	1865	508
588	20240807	104900	427638215	1866	1866	1866	1866	301
589	20240807	104800	427076549	1866	1862	1866	1862	9110
590	20240807	104700	410097067	1864	1863	1864	1863	1016
591	20240807	104600	408203753	1863	1862	1864	1862	3705
592	20240807	104500	401299995	1864	1859	1864	1859	2801
593	20240807	104400	396087065	1860	1860	1860	1860	0
594	20240807	104300	396087065	1860	1860	1860	1860	5
595	20240807	104200	396077765	1860	1860	1860	1860	0
596	20240807	104100	396077765	1860	1860	1860	1860	1
597	20240807	104000	396075905	1852	1859	1859	1852	380
598	20240807	103900	395372043	1859	1859	1859	1859	0
599	20240807	103800	395372043	1859	1859	1859	1859	0
600	20240807	103700	395372043	1859	1852	1859	1852	3
601	20240807	103600	395366473	1861	1861	1861	1861	0
602	20240807	103500	395366473	1861	1858	1861	1858	1371
603	20240807	103400	392818619	1858	1851	1858	1851	2574
604	20240807	103300	388036547	1850	1850	1850	1850	0
605	20240807	103200	388036547	1850	1850	1850	1850	0
606	20240807	103100	388036547	1850	1850	1850	1850	0
607	20240807	103000	388036547	1850	1850	1850	1850	1
608	20240807	102900	388034697	1859	1859	1859	1859	0
609	20240807	102800	388034697	1859	1859	1859	1859	0
610	20240807	102700	388034697	1859	1859	1860	1859	5
611	20240807	102600	388025399	1849	1849	1849	1849	10
612	20240807	102500	388006909	1848	1856	1856	1848	8
613	20240807	102400	387992069	1860	1860	1860	1860	100
614	20240807	102300	387806069	1860	1860	1861	1860	279
615	20240807	102200	387286864	1860	1857	1861	1857	12020
616	20240807	102100	364942197	1856	1857	1858	1856	1674
617	20240807	102000	361832573	1858	1857	1858	1857	82
618	20240807	101900	361680267	1856	1855	1856	1855	6105
619	20240807	101800	350351957	1855	1852	1855	1852	7235
620	20240807	101700	336941990	1851	1849	1851	1849	2178
621	20240807	101600	332913286	1849	1849	1849	1849	1
622	20240807	101500	332911437	1849	1849	1849	1849	0
623	20240807	101400	332911437	1849	1849	1849	1849	0
624	20240807	101300	332911437	1849	1849	1849	1842	9
625	20240807	101200	332894803	1842	1842	1842	1842	0
626	20240807	101100	332894803	1842	1843	1843	1842	672
627	20240807	101000	331656434	1845	1845	1845	1845	385
628	20240807	100900	330946109	1850	1850	1850	1850	20
629	20240807	100800	330909109	1850	1850	1850	1850	0
630	20240807	100700	330909109	1850	1850	1850	1850	1
631	20240807	100600	330907259	1845	1845	1845	1845	800
632	20240807	100500	329431259	1844	1844	1844	1844	1607
633	20240807	100400	326467951	1845	1845	1845	1845	330
634	20240807	100300	325859101	1851	1851	1851	1851	0
635	20240807	100200	325859101	1851	1851	1851	1851	0
636	20240807	100100	325859101	1851	1851	1853	1845	1439
637	20240807	100000	323202154	1849	1854	1854	1849	2714
638	20240807	095900	318180322	1854	1854	1854	1854	3
639	20240807	095800	318174760	1854	1850	1854	1850	839
640	20240807	095700	316621726	1854	1853	1854	1853	663
641	20240807	095600	315392723	1854	1854	1854	1854	2450
642	20240807	095500	310850423	1852	1851	1854	1851	2584
643	20240807	095400	306064403	1844	1844	1844	1844	0
644	20240807	095300	306064403	1844	1844	1844	1844	161
645	20240807	095200	305767519	1843	1843	1843	1843	0
646	20240807	095100	305767519	1843	1853	1853	1843	2833
647	20240807	095000	300530356	1854	1855	1855	1854	151
648	20240807	094900	300250352	1855	1854	1855	1854	2824
649	20240807	094800	295013859	1853	1853	1853	1853	600
650	20240807	094700	293902059	1853	1852	1853	1852	15
651	20240807	094600	293874275	1849	1849	1852	1849	11984
652	20240807	094500	271704252	1849	1847	1849	1846	12311
653	20240807	094400	248959552	1847	1847	1847	1842	1833
654	20240807	094300	245579428	1847	1846	1847	1846	53
655	20240807	094200	245481539	1845	1847	1847	1845	559
656	20240807	094100	244449076	1848	1848	1848	1848	5
657	20240807	094000	244439836	1848	1847	1848	1847	429
658	20240807	093900	243647054	1847	1847	1847	1847	513
659	20240807	093800	242699543	1847	1847	1847	1847	1001
660	20240807	093700	240850696	1847	1842	1847	1842	16
661	20240807	093600	240821219	1844	1841	1844	1841	1022
662	20240807	093500	238937866	1840	1840	1840	1840	0
663	20240807	093400	238937866	1840	1846	1846	1840	155
664	20240807	093300	238652066	1847	1843	1847	1843	19272
665	20240807	093200	203098175	1838	1839	1839	1838	72
666	20240807	093100	202965828	1840	1842	1842	1840	597
667	20240807	093000	201867161	1842	1842	1842	1842	3
668	20240807	092900	201861635	1842	1838	1842	1838	648
669	20240807	092800	200668632	1840	1846	1846	1840	197
670	20240807	092700	200305930	1846	1846	1846	1846	0
671	20240807	092600	200305930	1846	1847	1847	1846	200
672	20240807	092500	199936630	1847	1839	1848	1837	10070
673	20240807	092400	181379419	1837	1833	1839	1833	10902
674	20240807	092300	161366595	1832	1834	1834	1825	107
675	20240807	092200	161170611	1830	1824	1830	1824	1500
676	20240807	092100	158428378	1825	1825	1825	1825	2
677	20240807	092000	158424728	1820	1820	1820	1819	3239
678	20240807	091900	152529957	1818	1816	1819	1816	5372
679	20240807	091800	142768110	1811	1816	1817	1811	3679
680	20240807	091700	136086896	1815	1815	1815	1815	1479
681	20240807	091600	133402511	1815	1816	1816	1815	2913
682	20240807	091500	128114007	1816	1816	1816	1816	0
683	20240807	091400	128114007	1816	1814	1816	1814	7922
684	20240807	091300	113730808	1805	1814	1814	1805	3771
685	20240807	091200	106890603	1814	1814	1814	1814	394
686	20240807	091100	106175887	1814	1814	1814	1814	2
687	20240807	091000	106172259	1816	1805	1816	1804	1636
688	20240807	090900	103211058	1805	1805	1805	1805	180
689	20240807	090800	102886158	1805	1806	1806	1805	988
690	20240807	090700	101102046	1816	1801	1816	1801	41
691	20240807	090600	101028190	1801	1816	1816	1799	2083
692	20240807	090500	97251685	1816	1816	1816	1816	0
693	20240807	090400	97251685	1816	1806	1816	1806	9688
694	20240807	090300	79723890	1806	1806	1806	1806	624
695	20240807	090200	78596946	1802	1802	1802	1802	0
696	20240807	090100	78596946	1802	1803	1815	1802	1570
697	20240807	090000	75754080	1803	1785	1803	1785	42001