KissMeData/016090/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190000	166583681	1861	1861	1861	1861	925
3	20240819	185900	166583681	1861	1861	1861	1861	0
4	20240819	185800	166583681	1861	1861	1861	1861	0
5	20240819	185700	166583681	1861	1861	1861	1861	0
6	20240819	185600	166583681	1861	1861	1861	1861	0
7	20240819	185500	166583681	1861	1861	1861	1861	0
8	20240819	185400	166583681	1861	1861	1861	1861	0
9	20240819	185300	166583681	1861	1861	1861	1861	0
10	20240819	185200	166583681	1861	1861	1861	1861	0
11	20240819	185100	166583681	1861	1861	1861	1861	0
12	20240819	185000	166583681	1861	1861	1861	1861	0
13	20240819	184900	166583681	1861	1861	1861	1861	0
14	20240819	184800	166583681	1861	1861	1861	1861	0
15	20240819	184700	166583681	1861	1861	1861	1861	0
16	20240819	184600	166583681	1861	1861	1861	1861	0
17	20240819	184500	166583681	1861	1861	1861	1861	0
18	20240819	184400	166583681	1861	1861	1861	1861	0
19	20240819	184300	166583681	1861	1861	1861	1861	0
20	20240819	184200	166583681	1861	1861	1861	1861	0
21	20240819	184100	166583681	1861	1861	1861	1861	0
22	20240819	184000	166583681	1861	1861	1861	1861	0
23	20240819	183900	166583681	1861	1861	1861	1861	0
24	20240819	183800	166583681	1861	1861	1861	1861	0
25	20240819	183700	166583681	1861	1861	1861	1861	0
26	20240819	183600	166583681	1861	1861	1861	1861	0
27	20240819	183500	166583681	1861	1861	1861	1861	0
28	20240819	183400	166583681	1861	1861	1861	1861	0
29	20240819	183300	166583681	1861	1861	1861	1861	0
30	20240819	183200	166583681	1861	1861	1861	1861	0
31	20240819	183100	166583681	1861	1861	1861	1861	0
32	20240819	183000	166583681	1861	1861	1861	1861	925
33	20240819	182900	166583681	1861	1861	1861	1861	0
34	20240819	182800	166583681	1861	1861	1861	1861	0
35	20240819	182700	166583681	1861	1861	1861	1861	0
36	20240819	182600	166583681	1861	1861	1861	1861	0
37	20240819	182500	166583681	1861	1861	1861	1861	0
38	20240819	182400	166583681	1861	1861	1861	1861	0
39	20240819	182300	166583681	1861	1861	1861	1861	0
40	20240819	182200	166583681	1861	1861	1861	1861	0
41	20240819	182100	166583681	1861	1861	1861	1861	0
42	20240819	182000	166583681	1861	1861	1861	1861	0
43	20240819	181900	166583681	1861	1861	1861	1861	0
44	20240819	181800	166583681	1861	1861	1861	1861	0
45	20240819	181700	166583681	1861	1861	1861	1861	0
46	20240819	181600	166583681	1861	1861	1861	1861	0
47	20240819	181500	166583681	1861	1861	1861	1861	0
48	20240819	181400	166583681	1861	1861	1861	1861	0
49	20240819	181300	166583681	1861	1861	1861	1861	0
50	20240819	181200	166583681	1861	1861	1861	1861	0
51	20240819	181100	166583681	1861	1861	1861	1861	0
52	20240819	181000	166583681	1861	1861	1861	1861	0
53	20240819	180900	166583681	1861	1861	1861	1861	0
54	20240819	180800	166583681	1861	1861	1861	1861	0
55	20240819	180700	166583681	1861	1861	1861	1861	0
56	20240819	180600	166583681	1861	1861	1861	1861	0
57	20240819	180500	166583681	1861	1861	1861	1861	0
58	20240819	180400	166583681	1861	1861	1861	1861	0
59	20240819	180300	166583681	1861	1861	1861	1861	0
60	20240819	180200	166583681	1861	1861	1861	1861	0
61	20240819	180100	166583681	1861	1861	1861	1861	0
62	20240819	180000	166583681	1861	1861	1861	1861	925
63	20240819	175900	166583681	1861	1861	1861	1861	0
64	20240819	175800	166583681	1861	1861	1861	1861	0
65	20240819	175700	166583681	1861	1861	1861	1861	0
66	20240819	175600	166583681	1861	1861	1861	1861	0
67	20240819	175500	166583681	1861	1861	1861	1861	0
68	20240819	175400	166583681	1861	1861	1861	1861	0
69	20240819	175300	166583681	1861	1861	1861	1861	0
70	20240819	175200	166583681	1861	1861	1861	1861	0
71	20240819	175100	166583681	1861	1861	1861	1861	0
72	20240819	175000	166583681	1861	1861	1861	1861	0
73	20240819	174900	166583681	1861	1861	1861	1861	0
74	20240819	174800	166583681	1861	1861	1861	1861	0
75	20240819	174700	166583681	1861	1861	1861	1861	0
76	20240819	174600	166583681	1861	1861	1861	1861	0
77	20240819	174500	166583681	1861	1861	1861	1861	0
78	20240819	174400	166583681	1861	1861	1861	1861	0
79	20240819	174300	166583681	1861	1861	1861	1861	0
80	20240819	174200	166583681	1861	1861	1861	1861	0
81	20240819	174100	166583681	1861	1861	1861	1861	0
82	20240819	174000	166583681	1861	1861	1861	1861	0
83	20240819	173900	166583681	1861	1861	1861	1861	0
84	20240819	173800	166583681	1861	1861	1861	1861	0
85	20240819	173700	166583681	1861	1861	1861	1861	0
86	20240819	173600	166583681	1861	1861	1861	1861	0
87	20240819	173500	166583681	1861	1861	1861	1861	0
88	20240819	173400	166583681	1861	1861	1861	1861	0
89	20240819	173300	166583681	1861	1861	1861	1861	0
90	20240819	173200	166583681	1861	1861	1861	1861	0
91	20240819	173100	166583681	1861	1861	1861	1861	0
92	20240819	173000	166583681	1861	1861	1861	1861	925
93	20240819	172900	166583681	1861	1861	1861	1861	0
94	20240819	172800	166583681	1861	1861	1861	1861	0
95	20240819	172700	166583681	1861	1861	1861	1861	0
96	20240819	172600	166583681	1861	1861	1861	1861	0
97	20240819	172500	166583681	1861	1861	1861	1861	0
98	20240819	172400	166583681	1861	1861	1861	1861	0
99	20240819	172300	166583681	1861	1861	1861	1861	0
100	20240819	172200	166583681	1861	1861	1861	1861	0
101	20240819	172100	166583681	1861	1861	1861	1861	0
102	20240819	172000	166583681	1861	1861	1861	1861	0
103	20240819	171900	166583681	1861	1861	1861	1861	0
104	20240819	171800	166583681	1861	1861	1861	1861	0
105	20240819	171700	166583681	1861	1861	1861	1861	0
106	20240819	171600	166583681	1861	1861	1861	1861	0
107	20240819	171500	166583681	1861	1861	1861	1861	0
108	20240819	171400	166583681	1861	1861	1861	1861	0
109	20240819	171300	166583681	1861	1861	1861	1861	0
110	20240819	171200	166583681	1861	1861	1861	1861	0
111	20240819	171100	166583681	1861	1861	1861	1861	0
112	20240819	171000	166583681	1861	1861	1861	1861	0
113	20240819	170900	166583681	1861	1861	1861	1861	0
114	20240819	170800	166583681	1861	1861	1861	1861	0
115	20240819	170700	166583681	1861	1861	1861	1861	0
116	20240819	170600	166583681	1861	1861	1861	1861	0
117	20240819	170500	166583681	1861	1861	1861	1861	0
118	20240819	170400	166583681	1861	1861	1861	1861	0
119	20240819	170300	166583681	1861	1861	1861	1861	0
120	20240819	170200	166583681	1861	1861	1861	1861	0
121	20240819	170100	166583681	1861	1861	1861	1861	0
122	20240819	170000	166583681	1861	1861	1861	1861	925
123	20240819	165900	166583681	1861	1861	1861	1861	0
124	20240819	165800	166583681	1861	1861	1861	1861	0
125	20240819	165700	166583681	1861	1861	1861	1861	0
126	20240819	165600	166583681	1861	1861	1861	1861	0
127	20240819	165500	166583681	1861	1861	1861	1861	0
128	20240819	165400	166583681	1861	1861	1861	1861	0
129	20240819	165300	166583681	1861	1861	1861	1861	0
130	20240819	165200	166583681	1861	1861	1861	1861	0
131	20240819	165100	166583681	1861	1861	1861	1861	0
132	20240819	165000	166583681	1861	1861	1861	1861	0
133	20240819	164900	166583681	1861	1861	1861	1861	0
134	20240819	164800	166583681	1861	1861	1861	1861	0
135	20240819	164700	166583681	1861	1861	1861	1861	0
136	20240819	164600	166583681	1861	1861	1861	1861	0
137	20240819	164500	166583681	1861	1861	1861	1861	0
138	20240819	164400	166583681	1861	1861	1861	1861	0
139	20240819	164300	166583681	1861	1861	1861	1861	0
140	20240819	164200	166583681	1861	1861	1861	1861	0
141	20240819	164100	166583681	1861	1861	1861	1861	0
142	20240819	164000	166583681	1861	1861	1861	1861	0
143	20240819	163900	166583681	1861	1861	1861	1861	0
144	20240819	163800	166583681	1861	1861	1861	1861	0
145	20240819	163700	166583681	1861	1861	1861	1861	0
146	20240819	163600	166583681	1861	1861	1861	1861	0
147	20240819	163500	166583681	1861	1861	1861	1861	0
148	20240819	163400	166583681	1861	1861	1861	1861	0
149	20240819	163300	166583681	1861	1861	1861	1861	0
150	20240819	163200	166583681	1861	1861	1861	1861	0
151	20240819	163100	166583681	1861	1861	1861	1861	0
152	20240819	163000	166583681	1861	1861	1861	1861	925
153	20240819	162900	166583681	1861	1861	1861	1861	0
154	20240819	162800	166583681	1861	1861	1861	1861	0
155	20240819	162700	166583681	1861	1861	1861	1861	0
156	20240819	162600	166583681	1861	1861	1861	1861	0
157	20240819	162500	166583681	1861	1861	1861	1861	0
158	20240819	162400	166583681	1861	1861	1861	1861	0
159	20240819	162300	166583681	1861	1861	1861	1861	0
160	20240819	162200	166583681	1861	1861	1861	1861	0
161	20240819	162100	166583681	1861	1861	1861	1861	0
162	20240819	162000	166583681	1861	1861	1861	1861	0
163	20240819	161900	166583681	1861	1861	1861	1861	0
164	20240819	161800	166583681	1861	1861	1861	1861	0
165	20240819	161700	166583681	1861	1861	1861	1861	0
166	20240819	161600	166583681	1861	1861	1861	1861	0
167	20240819	161500	166583681	1861	1861	1861	1861	0
168	20240819	161400	166583681	1861	1861	1861	1861	0
169	20240819	161300	166583681	1861	1861	1861	1861	0
170	20240819	161200	166583681	1861	1861	1861	1861	0
171	20240819	161100	166583681	1861	1861	1861	1861	0
172	20240819	161000	166583681	1861	1861	1861	1861	0
173	20240819	160900	166583681	1861	1861	1861	1861	0
174	20240819	160800	166583681	1861	1861	1861	1861	0
175	20240819	160700	166583681	1861	1861	1861	1861	0
176	20240819	160600	166583681	1861	1861	1861	1861	0
177	20240819	160500	166583681	1861	1861	1861	1861	0
178	20240819	160400	166583681	1861	1861	1861	1861	0
179	20240819	160300	166583681	1861	1861	1861	1861	0
180	20240819	160200	166583681	1861	1861	1861	1861	0
181	20240819	160100	166583681	1861	1861	1861	1861	0
182	20240819	160000	166583681	1861	1861	1861	1861	925
183	20240819	155900	166583681	1861	1861	1861	1861	0
184	20240819	155800	166583681	1861	1861	1861	1861	0
185	20240819	155700	166583681	1861	1861	1861	1861	0
186	20240819	155600	166583681	1861	1861	1861	1861	0
187	20240819	155500	166583681	1861	1861	1861	1861	0
188	20240819	155400	166583681	1861	1861	1861	1861	0
189	20240819	155300	166583681	1861	1861	1861	1861	0
190	20240819	155200	166583681	1861	1861	1861	1861	0
191	20240819	155100	166583681	1861	1861	1861	1861	0
192	20240819	155000	166583681	1861	1861	1861	1861	0
193	20240819	154900	166583681	1861	1861	1861	1861	0
194	20240819	154800	166583681	1861	1861	1861	1861	0
195	20240819	154700	166583681	1861	1861	1861	1861	0
196	20240819	154600	166583681	1861	1861	1861	1861	0
197	20240819	154500	166583681	1861	1861	1861	1861	0
198	20240819	154400	166583681	1861	1861	1861	1861	0
199	20240819	154300	166583681	1861	1861	1861	1861	0
200	20240819	154200	166583681	1861	1861	1861	1861	0
201	20240819	154100	166583681	1861	1861	1861	1861	0
202	20240819	154000	166583681	1861	1861	1861	1861	0
203	20240819	153900	166583681	1861	1861	1861	1861	0
204	20240819	153800	166583681	1861	1861	1861	1861	0
205	20240819	153700	166583681	1861	1861	1861	1861	0
206	20240819	153600	166583681	1861	1861	1861	1861	0
207	20240819	153500	166583681	1861	1861	1861	1861	0
208	20240819	153400	166583681	1861	1861	1861	1861	0
209	20240819	153300	166583681	1861	1861	1861	1861	0
210	20240819	153200	166583681	1861	1861	1861	1861	0
211	20240819	153100	166583681	1861	1861	1861	1861	0
212	20240819	153000	166583681	1861	1861	1861	1861	1850
213	20240819	152900	164862256	1856	1856	1856	1856	0
214	20240819	152800	164862256	1856	1856	1856	1856	0
215	20240819	152700	164862256	1856	1856	1856	1856	0
216	20240819	152600	164862256	1856	1856	1856	1856	0
217	20240819	152500	164862256	1856	1856	1856	1856	0
218	20240819	152400	164862256	1856	1856	1856	1856	0
219	20240819	152300	164862256	1856	1856	1856	1856	0
220	20240819	152200	164862256	1856	1856	1856	1856	0
221	20240819	152100	164862256	1856	1856	1856	1856	0
222	20240819	152000	164862256	1856	1856	1856	1856	0
223	20240819	151900	164862256	1856	1856	1856	1856	0
224	20240819	151800	164862256	1856	1856	1856	1856	0
225	20240819	151700	164862256	1856	1856	1856	1856	0
226	20240819	151600	164862256	1856	1856	1856	1856	0
227	20240819	151500	164862256	1856	1856	1856	1856	0
228	20240819	151400	164862256	1856	1856	1856	1856	78
229	20240819	151300	164717488	1856	1856	1856	1856	0
230	20240819	151200	164717488	1856	1856	1856	1856	2
231	20240819	151100	164713776	1858	1858	1860	1858	8
232	20240819	151000	164698909	1856	1857	1857	1856	50
233	20240819	150900	164606099	1856	1856	1856	1856	0
234	20240819	150800	164606099	1856	1856	1856	1856	0
235	20240819	150700	164606099	1856	1856	1856	1856	0
236	20240819	150600	164606099	1856	1856	1856	1856	0
237	20240819	150500	164606099	1856	1856	1856	1856	0
238	20240819	150400	164606099	1856	1856	1856	1856	0
239	20240819	150300	164606099	1856	1856	1856	1856	0
240	20240819	150200	164606099	1856	1857	1857	1856	170
241	20240819	150100	164290558	1860	1860	1860	1860	0
242	20240819	150000	164290558	1860	1860	1860	1860	0
243	20240819	145900	164290558	1860	1860	1860	1860	0
244	20240819	145800	164290558	1860	1860	1860	1860	0
245	20240819	145700	164290558	1860	1860	1860	1860	0
246	20240819	145600	164290558	1860	1860	1860	1860	0
247	20240819	145500	164290558	1860	1860	1860	1859	5
248	20240819	145400	164281261	1859	1860	1861	1859	25
249	20240819	145300	164234751	1859	1860	1860	1859	4
250	20240819	145200	164227314	1857	1857	1857	1857	2
251	20240819	145100	164223600	1857	1857	1859	1857	15
252	20240819	145000	164195739	1857	1856	1857	1856	1033
253	20240819	144900	162278490	1856	1856	1856	1856	0
254	20240819	144800	162278490	1856	1856	1856	1856	0
255	20240819	144700	162278490	1856	1856	1856	1856	0
256	20240819	144600	162278490	1856	1855	1856	1854	1185
257	20240819	144500	160081373	1857	1857	1857	1855	3502
258	20240819	144400	153584903	1858	1860	1861	1858	10
259	20240819	144300	153566312	1858	1858	1861	1858	206
260	20240819	144200	153183555	1857	1857	1858	1857	9
261	20240819	144100	153166838	1858	1857	1858	1857	147
262	20240819	144000	152893848	1858	1857	1858	1857	10
263	20240819	143900	152875273	1858	1857	1858	1857	34
264	20240819	143800	152812133	1858	1858	1858	1858	0
265	20240819	143700	152812133	1858	1858	1858	1858	0
266	20240819	143600	152812133	1858	1858	1858	1858	16
267	20240819	143500	152782405	1858	1858	1858	1858	0
268	20240819	143400	152782405	1858	1858	1858	1858	0
269	20240819	143300	152782405	1858	1858	1858	1858	329
270	20240819	143200	152171123	1861	1861	1861	1861	0
271	20240819	143100	152171123	1861	1861	1861	1861	0
272	20240819	143000	152171123	1861	1859	1861	1859	2
273	20240819	142900	152167403	1861	1858	1861	1858	2
274	20240819	142800	152163684	1860	1860	1860	1860	0
275	20240819	142700	152163684	1860	1860	1860	1860	1
276	20240819	142600	152161824	1858	1858	1858	1858	1
277	20240819	142500	152159966	1860	1860	1860	1860	0
278	20240819	142400	152159966	1860	1860	1860	1860	0
279	20240819	142300	152159966	1860	1860	1860	1860	0
280	20240819	142200	152159966	1860	1856	1860	1856	12
281	20240819	142100	152137679	1858	1856	1859	1856	10
282	20240819	142000	152119108	1858	1858	1858	1858	0
283	20240819	141900	152119108	1858	1856	1858	1856	2
284	20240819	141800	152115394	1859	1859	1859	1859	0
285	20240819	141700	152115394	1859	1858	1859	1856	5
286	20240819	141600	152106107	1856	1856	1858	1856	7
287	20240819	141500	152093109	1858	1857	1858	1855	5
288	20240819	141400	152083827	1855	1855	1858	1855	6
289	20240819	141300	152072691	1855	1855	1855	1855	2
290	20240819	141200	152068981	1853	1857	1857	1853	855
291	20240819	141100	150483590	1857	1859	1859	1857	2000
292	20240819	141000	146769570	1860	1860	1860	1860	2
293	20240819	140900	146765850	1860	1860	1860	1860	0
294	20240819	140800	146765850	1860	1860	1860	1860	2
295	20240819	140700	146762130	1860	1860	1860	1860	0
296	20240819	140600	146762130	1860	1860	1860	1860	0
297	20240819	140500	146762130	1860	1860	1860	1860	34
298	20240819	140400	146698890	1860	1860	1860	1860	1
299	20240819	140300	146697030	1860	1860	1860	1860	13
300	20240819	140200	146672850	1856	1856	1856	1856	1000
301	20240819	140100	144816850	1857	1856	1858	1856	2092
302	20240819	140000	140934074	1854	1855	1855	1854	1179
303	20240819	135900	138747894	1856	1859	1862	1856	3004
304	20240819	135800	133172152	1862	1862	1862	1859	9
305	20240819	135700	133155409	1859	1861	1861	1859	10
306	20240819	135600	133136809	1859	1861	1862	1859	10
307	20240819	135500	133118207	1859	1859	1859	1859	90
308	20240819	135400	132950897	1859	1859	1859	1859	0
309	20240819	135300	132950897	1859	1859	1859	1859	0
310	20240819	135200	132950897	1859	1859	1859	1859	0
311	20240819	135100	132950897	1859	1859	1859	1859	0
312	20240819	135000	132950897	1859	1859	1859	1859	410
313	20240819	134900	132188707	1861	1861	1861	1861	0
314	20240819	134800	132188707	1861	1861	1861	1861	0
315	20240819	134700	132188707	1861	1861	1861	1861	0
316	20240819	134600	132188707	1861	1861	1861	1861	0
317	20240819	134500	132188707	1861	1861	1861	1861	0
318	20240819	134400	132188707	1861	1861	1861	1861	0
319	20240819	134300	132188707	1861	1861	1861	1861	1000
320	20240819	134200	130327707	1860	1860	1862	1860	7
321	20240819	134100	130314681	1862	1862	1862	1860	11
322	20240819	134000	130294209	1860	1860	1862	1860	9
323	20240819	133900	130277461	1862	1860	1862	1860	10
324	20240819	133800	130258851	1862	1860	1862	1860	8
325	20240819	133700	130243963	1862	1860	1862	1860	103
326	20240819	133600	130052379	1860	1861	1861	1860	150
327	20240819	133500	129773291	1861	1861	1861	1861	1
328	20240819	133400	129771430	1861	1861	1861	1861	0
329	20240819	133300	129771430	1861	1861	1861	1861	0
330	20240819	133200	129771430	1861	1861	1861	1861	0
331	20240819	133100	129771430	1861	1861	1861	1861	1
332	20240819	133000	129769569	1861	1861	1861	1861	1
333	20240819	132900	129767708	1861	1861	1861	1861	1
334	20240819	132800	129765847	1861	1862	1863	1861	36
335	20240819	132700	129698783	1861	1862	1863	1861	39
336	20240819	132600	129626144	1863	1858	1863	1858	12
337	20240819	132500	129603817	1860	1859	1863	1857	19
338	20240819	132400	129568466	1857	1857	1859	1856	3107
339	20240819	132300	123801181	1861	1859	1862	1859	6
340	20240819	132200	123790020	1861	1860	1863	1858	1907
341	20240819	132100	120246764	1862	1861	1863	1859	212
342	20240819	132000	119852608	1863	1862	1863	1860	411
343	20240819	131900	119087916	1861	1862	1864	1861	9
344	20240819	131800	119071151	1864	1862	1864	1862	112
345	20240819	131700	118862595	1862	1863	1863	1862	1138
346	20240819	131600	116743633	1864	1864	1864	1864	26
347	20240819	131500	116695169	1864	1864	1864	1864	0
348	20240819	131400	116695169	1864	1864	1864	1864	0
349	20240819	131300	116695169	1864	1864	1864	1864	0
350	20240819	131200	116695169	1864	1864	1864	1864	0
351	20240819	131100	116695169	1864	1864	1864	1864	0
352	20240819	131000	116695169	1864	1864	1864	1864	0
353	20240819	130900	116695169	1864	1862	1864	1861	1421
354	20240819	130800	114050260	1864	1860	1864	1860	5
355	20240819	130700	114040955	1858	1859	1859	1858	300
356	20240819	130600	113483553	1860	1864	1865	1860	1018
357	20240819	130500	111589998	1865	1860	1865	1860	98
358	20240819	130400	111407693	1860	1860	1860	1860	0
359	20240819	130300	111407693	1860	1860	1860	1860	0
360	20240819	130200	111407693	1860	1860	1860	1860	0
361	20240819	130100	111407693	1860	1860	1860	1860	0
362	20240819	130000	111407693	1860	1859	1860	1859	3
363	20240819	125900	111402114	1859	1859	1859	1859	0
364	20240819	125800	111402114	1859	1859	1859	1859	1
365	20240819	125700	111400255	1860	1860	1860	1860	0
366	20240819	125600	111400255	1860	1860	1860	1860	0
367	20240819	125500	111400255	1860	1860	1860	1860	0
368	20240819	125400	111400255	1860	1860	1860	1860	0
369	20240819	125300	111400255	1860	1860	1860	1860	0
370	20240819	125200	111400255	1860	1860	1860	1860	0
371	20240819	125100	111400255	1860	1859	1860	1859	35
372	20240819	125000	111335156	1858	1858	1858	1858	0
373	20240819	124900	111335156	1858	1858	1858	1858	0
374	20240819	124800	111335156	1858	1858	1858	1858	25
375	20240819	124700	111288706	1857	1857	1857	1857	0
376	20240819	124600	111288706	1857	1857	1857	1857	0
377	20240819	124500	111288706	1857	1857	1857	1857	0
378	20240819	124400	111288706	1857	1857	1857	1857	459
379	20240819	124300	110436343	1859	1859	1859	1859	0
380	20240819	124200	110436343	1859	1859	1859	1859	1
381	20240819	124100	110434484	1861	1859	1864	1859	141
382	20240819	124000	110172226	1859	1860	1864	1859	479
383	20240819	123900	109280769	1859	1859	1861	1859	1079
384	20240819	123800	107273831	1860	1860	1860	1860	0
385	20240819	123700	107273831	1860	1860	1860	1860	0
386	20240819	123600	107273831	1860	1860	1860	1860	0
387	20240819	123500	107273831	1860	1859	1860	1859	1000
388	20240819	123400	105413844	1857	1857	1857	1857	0
389	20240819	123300	105413844	1857	1857	1857	1857	0
390	20240819	123200	105413844	1857	1857	1857	1857	20
391	20240819	123100	105376704	1856	1857	1857	1856	50
392	20240819	123000	105283864	1856	1856	1856	1856	0
393	20240819	122900	105283864	1856	1856	1856	1856	0
394	20240819	122800	105283864	1856	1856	1856	1856	0
395	20240819	122700	105283864	1856	1856	1856	1856	0
396	20240819	122600	105283864	1856	1856	1856	1856	0
397	20240819	122500	105283864	1856	1856	1856	1856	0
398	20240819	122400	105283864	1856	1856	1856	1856	0
399	20240819	122300	105283864	1856	1856	1856	1856	0
400	20240819	122200	105283864	1856	1856	1856	1856	0
401	20240819	122100	105283864	1856	1857	1857	1856	500
402	20240819	122000	104355854	1860	1857	1860	1856	31
403	20240819	121900	104298299	1860	1860	1860	1860	0
404	20240819	121800	104298299	1860	1860	1860	1860	0
405	20240819	121700	104298299	1860	1860	1860	1860	0
406	20240819	121600	104298299	1860	1860	1860	1860	0
407	20240819	121500	104298299	1860	1860	1860	1860	0
408	20240819	121400	104298299	1860	1859	1860	1859	35
409	20240819	121300	104233201	1860	1856	1860	1856	6
410	20240819	121200	104222058	1857	1855	1857	1855	2122
411	20240819	121100	100284807	1856	1861	1861	1856	2590
412	20240819	121000	95475104	1860	1860	1863	1860	8
413	20240819	120900	95460217	1859	1864	1864	1859	1352
414	20240819	120800	92941962	1863	1865	1865	1863	1214
415	20240819	120700	90680128	1864	1860	1864	1860	121
416	20240819	120600	90454696	1859	1859	1859	1859	1
417	20240819	120500	90452837	1858	1856	1859	1856	508
418	20240819	120400	89508985	1857	1859	1861	1857	16
419	20240819	120300	89479215	1858	1858	1858	1856	1105
420	20240819	120200	87427224	1858	1857	1858	1857	1134
421	20240819	120100	85320255	1858	1858	1858	1858	0
422	20240819	120000	85320255	1858	1858	1858	1858	0
423	20240819	115900	85320255	1858	1858	1858	1858	0
424	20240819	115800	85320255	1858	1858	1858	1858	0
425	20240819	115700	85320255	1858	1858	1858	1858	0
426	20240819	115600	85320255	1858	1858	1858	1858	0
427	20240819	115500	85320255	1858	1858	1858	1858	0
428	20240819	115400	85320255	1858	1858	1858	1858	0
429	20240819	115300	85320255	1858	1858	1858	1858	0
430	20240819	115200	85320255	1858	1858	1858	1858	0
431	20240819	115100	85320255	1858	1859	1859	1857	4
432	20240819	115000	85312824	1857	1857	1857	1857	2
433	20240819	114900	85309110	1857	1857	1857	1857	0
434	20240819	114800	85309110	1857	1857	1857	1857	0
435	20240819	114700	85309110	1857	1857	1857	1857	0
436	20240819	114600	85309110	1857	1855	1859	1855	1077
437	20240819	114500	83308047	1856	1855	1856	1855	40
438	20240819	114400	83233810	1856	1856	1856	1856	0
439	20240819	114300	83233810	1856	1856	1856	1856	0
440	20240819	114200	83233810	1856	1856	1856	1856	0
441	20240819	114100	83233810	1856	1856	1856	1856	0
442	20240819	114000	83233810	1856	1856	1856	1856	0
443	20240819	113900	83233810	1856	1855	1856	1855	100
444	20240819	113800	83048211	1854	1855	1855	1854	2400
445	20240819	113700	78598283	1855	1856	1859	1855	1073
446	20240819	113600	76606874	1858	1858	1858	1858	0
447	20240819	113500	76606874	1858	1858	1858	1858	100
448	20240819	113400	76421074	1856	1856	1856	1856	655
449	20240819	113300	75205394	1856	1858	1858	1856	655
450	20240819	113200	73988607	1861	1859	1863	1859	2211
451	20240819	113100	69873936	1861	1861	1861	1861	0
452	20240819	113000	69873936	1861	1859	1862	1859	8
453	20240819	112900	69859055	1861	1859	1863	1859	105
454	20240819	112800	69663459	1862	1860	1862	1860	6
455	20240819	112700	69652293	1862	1861	1863	1859	21
456	20240819	112600	69613191	1861	1859	1862	1859	8
457	20240819	112500	69598310	1862	1861	1862	1859	17
458	20240819	112400	69566679	1859	1859	1861	1859	7
459	20240819	112300	69553660	1861	1859	1862	1859	6
460	20240819	112200	69542499	1861	1861	1861	1861	0
461	20240819	112100	69542499	1861	1859	1861	1859	2
462	20240819	112000	69538779	1861	1861	1862	1859	5
463	20240819	111900	69529477	1859	1859	1862	1859	7
464	20240819	111800	69516455	1861	1859	1862	1857	24
465	20240819	111700	69471795	1857	1859	1860	1857	11
466	20240819	111600	69451361	1857	1860	1861	1857	10
467	20240819	111500	69432776	1862	1862	1862	1862	0
468	20240819	111400	69432776	1862	1862	1862	1862	0
469	20240819	111300	69432776	1862	1862	1862	1857	18
470	20240819	111200	69399265	1857	1857	1858	1857	7
471	20240819	111100	69386264	1857	1857	1860	1857	20
472	20240819	111000	69349108	1859	1857	1859	1857	4
473	20240819	110900	69341676	1859	1861	1861	1857	3
474	20240819	110800	69336099	1857	1858	1862	1857	17
475	20240819	110700	69304454	1860	1859	1860	1856	10
476	20240819	110600	69285877	1856	1860	1860	1856	6
477	20240819	110500	69274733	1856	1856	1858	1856	7
478	20240819	110400	69261735	1858	1856	1858	1856	6
479	20240819	110300	69250593	1858	1860	1860	1854	1149
480	20240819	110200	67114600	1862	1862	1862	1859	3
481	20240819	110100	67109017	1860	1854	1860	1854	7
482	20240819	110000	67096030	1854	1854	1854	1854	422
483	20240819	105900	66313642	1854	1854	1854	1854	3483
484	20240819	105800	59856160	1853	1855	1855	1853	1178
485	20240819	105700	57672478	1856	1859	1862	1856	2009
486	20240819	105600	53939748	1861	1858	1861	1856	15
487	20240819	105500	53911875	1860	1858	1860	1858	4
488	20240819	105400	53904439	1860	1856	1860	1856	10
489	20240819	105300	53885863	1858	1859	1860	1855	1191
490	20240819	105200	51675715	1858	1861	1861	1857	2575
491	20240819	105100	46888724	1861	1858	1861	1857	10
492	20240819	105000	46870128	1856	1858	1860	1855	251
493	20240819	104900	46404305	1856	1861	1861	1856	18
494	20240819	104800	46370828	1861	1854	1861	1854	11
495	20240819	104700	46350405	1855	1858	1860	1854	2155
496	20240819	104600	42348545	1860	1857	1861	1855	1118
497	20240819	104500	40272418	1854	1853	1856	1853	1113
498	20240819	104400	38210018	1857	1859	1859	1855	2251
499	20240819	104300	34029913	1855	1856	1857	1855	4
500	20240819	104200	34022490	1855	1852	1857	1852	861
501	20240819	104100	32427885	1852	1852	1852	1852	2989
502	20240819	104000	26892257	1852	1854	1856	1852	631
503	20240819	103900	25723623	1856	1854	1856	1854	8
504	20240819	103800	25708785	1856	1854	1856	1852	40
505	20240819	103700	25634596	1854	1854	1854	1854	14
506	20240819	103600	25608640	1854	1854	1854	1854	1
507	20240819	103500	25606786	1854	1854	1854	1854	1
508	20240819	103400	25604932	1852	1852	1852	1852	0
509	20240819	103300	25604932	1852	1852	1852	1852	1
510	20240819	103200	25603080	1852	1852	1852	1852	0
511	20240819	103100	25603080	1852	1852	1852	1852	0
512	20240819	103000	25603080	1852	1852	1852	1852	0
513	20240819	102900	25603080	1852	1852	1852	1852	0
514	20240819	102800	25603080	1852	1852	1852	1852	500
515	20240819	102700	24677080	1853	1853	1853	1853	1235
516	20240819	102600	22388625	1853	1853	1853	1853	0
517	20240819	102500	22388625	1853	1854	1854	1853	500
518	20240819	102400	21462025	1853	1853	1853	1853	0
519	20240819	102300	21462025	1853	1853	1853	1853	0
520	20240819	102200	21462025	1853	1855	1855	1853	2416
521	20240819	102100	16984836	1856	1856	1856	1856	0
522	20240819	102000	16984836	1856	1856	1856	1856	0
523	20240819	101900	16984836	1856	1856	1856	1856	0
524	20240819	101800	16984836	1856	1856	1856	1856	0
525	20240819	101700	16984836	1856	1856	1856	1856	11
526	20240819	101600	16964420	1856	1856	1856	1856	0
527	20240819	101500	16964420	1856	1856	1856	1856	0
528	20240819	101400	16964420	1856	1856	1856	1856	0
529	20240819	101300	16964420	1856	1856	1856	1856	0
530	20240819	101200	16964420	1856	1855	1856	1855	33
531	20240819	101100	16903188	1856	1855	1856	1855	12
532	20240819	101000	16880922	1855	1855	1855	1855	357
533	20240819	100900	16218687	1856	1856	1856	1856	0
534	20240819	100800	16218687	1856	1856	1856	1856	0
535	20240819	100700	16218687	1856	1856	1856	1856	0
536	20240819	100600	16218687	1856	1855	1856	1855	311
537	20240819	100500	15641776	1856	1856	1856	1856	0
538	20240819	100400	15641776	1856	1856	1856	1856	0
539	20240819	100300	15641776	1856	1856	1856	1856	0
540	20240819	100200	15641776	1856	1856	1856	1856	1
541	20240819	100100	15639920	1855	1855	1855	1855	0
542	20240819	100000	15639920	1855	1855	1855	1855	0
543	20240819	095900	15639920	1855	1855	1855	1855	0
544	20240819	095800	15639920	1855	1855	1855	1855	100
545	20240819	095700	15454420	1855	1855	1855	1855	0
546	20240819	095600	15454420	1855	1855	1855	1855	10
547	20240819	095500	15435870	1856	1855	1856	1855	383
548	20240819	095400	14725403	1854	1854	1855	1853	106
549	20240819	095300	14528928	1855	1855	1855	1855	361
550	20240819	095200	13859273	1856	1856	1856	1856	0
551	20240819	095100	13859273	1856	1857	1857	1856	1584
552	20240819	095000	10919234	1857	1860	1860	1857	328
553	20240819	094900	10309951	1861	1861	1861	1861	0
554	20240819	094800	10309951	1861	1861	1861	1861	3
555	20240819	094700	10304368	1861	1861	1861	1861	3
556	20240819	094600	10298785	1861	1861	1861	1861	5
557	20240819	094500	10289480	1861	1861	1861	1861	0
558	20240819	094400	10289480	1861	1861	1861	1861	0
559	20240819	094300	10289480	1861	1861	1861	1861	4
560	20240819	094200	10282036	1863	1863	1863	1863	0
561	20240819	094100	10282036	1863	1861	1864	1861	6
562	20240819	094000	10270862	1860	1864	1864	1860	901
563	20240819	093900	8594283	1863	1863	1864	1863	5
564	20240819	093800	8584966	1864	1863	1864	1863	21
565	20240819	093700	8545823	1864	1864	1864	1864	0
566	20240819	093600	8545823	1864	1864	1864	1864	0
567	20240819	093500	8545823	1864	1864	1864	1864	0
568	20240819	093400	8545823	1864	1863	1864	1863	2
569	20240819	093300	8542096	1863	1863	1863	1863	0
570	20240819	093200	8542096	1863	1863	1863	1863	0
571	20240819	093100	8542096	1863	1864	1864	1863	148
572	20240819	093000	8266322	1863	1863	1863	1863	45
573	20240819	092900	8182487	1863	1863	1863	1863	51
574	20240819	092800	8087474	1863	1862	1863	1862	7
575	20240819	092700	8074434	1862	1861	1864	1861	7
576	20240819	092600	8061398	1864	1861	1864	1861	6
577	20240819	092500	8050223	1860	1863	1864	1859	21
578	20240819	092400	8011096	1861	1859	1864	1859	38
579	20240819	092300	7940396	1861	1859	1861	1859	23
580	20240819	092200	7897616	1861	1861	1861	1861	0
581	20240819	092100	7897616	1861	1861	1861	1856	27
582	20240819	092000	7847446	1859	1861	1864	1859	27
583	20240819	091900	7797172	1858	1857	1858	1857	22
584	20240819	091800	7756297	1858	1856	1858	1856	698
585	20240819	091700	6460106	1858	1857	1858	1856	1009
586	20240819	091600	4586393	1858	1856	1865	1856	1209
587	20240819	091500	2335495	1860	1860	1860	1856	7
588	20240819	091400	2322489	1864	1865	1866	1857	107
589	20240819	091300	2123451	1865	1857	1866	1857	6
590	20240819	091200	2112281	1859	1857	1859	1857	318
591	20240819	091100	1521438	1866	1866	1866	1866	0
592	20240819	091000	1521438	1866	1866	1866	1866	4
593	20240819	090900	1513974	1867	1867	1867	1867	0
594	20240819	090800	1513974	1867	1867	1867	1867	0
595	20240819	090700	1513974	1867	1867	1867	1867	0
596	20240819	090600	1513974	1867	1867	1867	1867	0
597	20240819	090500	1513974	1867	1867	1867	1867	183
598	20240819	090400	1172313	1856	1856	1856	1856	312
599	20240819	090300	593241	1856	1856	1856	1856	212
600	20240819	090200	199769	1867	1867	1867	1867	19
601	20240819	090100	164296	1867	1867	1867	1867	0
602	20240819	090000	164296	1867	1867	1867	1867	88