KissMeData/017550/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	190200	225552765	1920	1920	1920	1920	1635
3	20240820	190100	225552765	1920	1920	1920	1920	0
4	20240820	190000	225552765	1920	1920	1920	1920	0
5	20240820	185900	225552765	1920	1920	1920	1920	0
6	20240820	185800	225552765	1920	1920	1920	1920	0
7	20240820	185700	225552765	1920	1920	1920	1920	0
8	20240820	185600	225552765	1920	1920	1920	1920	0
9	20240820	185500	225552765	1920	1920	1920	1920	0
10	20240820	185400	225552765	1920	1920	1920	1920	0
11	20240820	185300	225552765	1920	1920	1920	1920	0
12	20240820	185200	225552765	1920	1920	1920	1920	0
13	20240820	185100	225552765	1920	1920	1920	1920	0
14	20240820	185000	225552765	1920	1920	1920	1920	0
15	20240820	184900	225552765	1920	1920	1920	1920	0
16	20240820	184800	225552765	1920	1920	1920	1920	0
17	20240820	184700	225552765	1920	1920	1920	1920	0
18	20240820	184600	225552765	1920	1920	1920	1920	0
19	20240820	184500	225552765	1920	1920	1920	1920	0
20	20240820	184400	225552765	1920	1920	1920	1920	0
21	20240820	184300	225552765	1920	1920	1920	1920	0
22	20240820	184200	225552765	1920	1920	1920	1920	0
23	20240820	184100	225552765	1920	1920	1920	1920	0
24	20240820	184000	225552765	1920	1920	1920	1920	0
25	20240820	183900	225552765	1920	1920	1920	1920	0
26	20240820	183800	225552765	1920	1920	1920	1920	0
27	20240820	183700	225552765	1920	1920	1920	1920	0
28	20240820	183600	225552765	1920	1920	1920	1920	0
29	20240820	183500	225552765	1920	1920	1920	1920	0
30	20240820	183400	225552765	1920	1920	1920	1920	0
31	20240820	183300	225552765	1920	1920	1920	1920	0
32	20240820	183200	225552765	1920	1920	1920	1920	1635
33	20240820	183100	225552765	1920	1920	1920	1920	0
34	20240820	183000	225552765	1920	1920	1920	1920	0
35	20240820	182900	225552765	1920	1920	1920	1920	0
36	20240820	182800	225552765	1920	1920	1920	1920	0
37	20240820	182700	225552765	1920	1920	1920	1920	0
38	20240820	182600	225552765	1920	1920	1920	1920	0
39	20240820	182500	225552765	1920	1920	1920	1920	0
40	20240820	182400	225552765	1920	1920	1920	1920	0
41	20240820	182300	225552765	1920	1920	1920	1920	0
42	20240820	182200	225552765	1920	1920	1920	1920	0
43	20240820	182100	225552765	1920	1920	1920	1920	0
44	20240820	182000	225552765	1920	1920	1920	1920	0
45	20240820	181900	225552765	1920	1920	1920	1920	0
46	20240820	181800	225552765	1920	1920	1920	1920	0
47	20240820	181700	225552765	1920	1920	1920	1920	0
48	20240820	181600	225552765	1920	1920	1920	1920	0
49	20240820	181500	225552765	1920	1920	1920	1920	0
50	20240820	181400	225552765	1920	1920	1920	1920	0
51	20240820	181300	225552765	1920	1920	1920	1920	0
52	20240820	181200	225552765	1920	1920	1920	1920	0
53	20240820	181100	225552765	1920	1920	1920	1920	0
54	20240820	181000	225552765	1920	1920	1920	1920	0
55	20240820	180900	225552765	1920	1920	1920	1920	0
56	20240820	180800	225552765	1920	1920	1920	1920	0
57	20240820	180700	225552765	1920	1920	1920	1920	0
58	20240820	180600	225552765	1920	1920	1920	1920	0
59	20240820	180500	225552765	1920	1920	1920	1920	0
60	20240820	180400	225552765	1920	1920	1920	1920	0
61	20240820	180300	225552765	1920	1920	1920	1920	0
62	20240820	180200	225552765	1920	1920	1920	1920	1635
63	20240820	180100	225552765	1920	1920	1920	1920	0
64	20240820	180000	225552765	1920	1920	1920	1920	0
65	20240820	175900	225552765	1920	1920	1920	1920	0
66	20240820	175800	225552765	1920	1920	1920	1920	0
67	20240820	175700	225552765	1920	1920	1920	1920	0
68	20240820	175600	225552765	1920	1920	1920	1920	0
69	20240820	175500	225552765	1920	1920	1920	1920	0
70	20240820	175400	225552765	1920	1920	1920	1920	0
71	20240820	175300	225552765	1920	1920	1920	1920	0
72	20240820	175200	225552765	1920	1920	1920	1920	0
73	20240820	175100	225552765	1920	1920	1920	1920	0
74	20240820	175000	225552765	1920	1920	1920	1920	0
75	20240820	174900	225552765	1920	1920	1920	1920	0
76	20240820	174800	225552765	1920	1920	1920	1920	0
77	20240820	174700	225552765	1920	1920	1920	1920	0
78	20240820	174600	225552765	1920	1920	1920	1920	0
79	20240820	174500	225552765	1920	1920	1920	1920	0
80	20240820	174400	225552765	1920	1920	1920	1920	0
81	20240820	174300	225552765	1920	1920	1920	1920	0
82	20240820	174200	225552765	1920	1920	1920	1920	0
83	20240820	174100	225552765	1920	1920	1920	1920	0
84	20240820	174000	225552765	1920	1920	1920	1920	0
85	20240820	173900	225552765	1920	1920	1920	1920	0
86	20240820	173800	225552765	1920	1920	1920	1920	0
87	20240820	173700	225552765	1920	1920	1920	1920	0
88	20240820	173600	225552765	1920	1920	1920	1920	0
89	20240820	173500	225552765	1920	1920	1920	1920	0
90	20240820	173400	225552765	1920	1920	1920	1920	0
91	20240820	173300	225552765	1920	1920	1920	1920	0
92	20240820	173200	225552765	1920	1920	1920	1920	1635
93	20240820	173100	225552765	1920	1920	1920	1920	0
94	20240820	173000	225552765	1920	1920	1920	1920	0
95	20240820	172900	225552765	1920	1920	1920	1920	0
96	20240820	172800	225552765	1920	1920	1920	1920	0
97	20240820	172700	225552765	1920	1920	1920	1920	0
98	20240820	172600	225552765	1920	1920	1920	1920	0
99	20240820	172500	225552765	1920	1920	1920	1920	0
100	20240820	172400	225552765	1920	1920	1920	1920	0
101	20240820	172300	225552765	1920	1920	1920	1920	0
102	20240820	172200	225552765	1920	1920	1920	1920	0
103	20240820	172100	225552765	1920	1920	1920	1920	0
104	20240820	172000	225552765	1920	1920	1920	1920	0
105	20240820	171900	225552765	1920	1920	1920	1920	0
106	20240820	171800	225552765	1920	1920	1920	1920	0
107	20240820	171700	225552765	1920	1920	1920	1920	0
108	20240820	171600	225552765	1920	1920	1920	1920	0
109	20240820	171500	225552765	1920	1920	1920	1920	0
110	20240820	171400	225552765	1920	1920	1920	1920	0
111	20240820	171300	225552765	1920	1920	1920	1920	0
112	20240820	171200	225552765	1920	1920	1920	1920	0
113	20240820	171100	225552765	1920	1920	1920	1920	0
114	20240820	171000	225552765	1920	1920	1920	1920	0
115	20240820	170900	225552765	1920	1920	1920	1920	0
116	20240820	170800	225552765	1920	1920	1920	1920	0
117	20240820	170700	225552765	1920	1920	1920	1920	0
118	20240820	170600	225552765	1920	1920	1920	1920	0
119	20240820	170500	225552765	1920	1920	1920	1920	0
120	20240820	170400	225552765	1920	1920	1920	1920	0
121	20240820	170300	225552765	1920	1920	1920	1920	0
122	20240820	170200	225552765	1920	1920	1920	1920	1635
123	20240820	170100	225552765	1920	1920	1920	1920	0
124	20240820	170000	225552765	1920	1920	1920	1920	0
125	20240820	165900	225552765	1920	1920	1920	1920	0
126	20240820	165800	225552765	1920	1920	1920	1920	0
127	20240820	165700	225552765	1920	1920	1920	1920	0
128	20240820	165600	225552765	1920	1920	1920	1920	0
129	20240820	165500	225552765	1920	1920	1920	1920	0
130	20240820	165400	225552765	1920	1920	1920	1920	0
131	20240820	165300	225552765	1920	1920	1920	1920	0
132	20240820	165200	225552765	1920	1920	1920	1920	0
133	20240820	165100	225552765	1920	1920	1920	1920	0
134	20240820	165000	225552765	1920	1920	1920	1920	0
135	20240820	164900	225552765	1920	1920	1920	1920	0
136	20240820	164800	225552765	1920	1920	1920	1920	0
137	20240820	164700	225552765	1920	1920	1920	1920	0
138	20240820	164600	225552765	1920	1920	1920	1920	0
139	20240820	164500	225552765	1920	1920	1920	1920	0
140	20240820	164400	225552765	1920	1920	1920	1920	0
141	20240820	164300	225552765	1920	1920	1920	1920	0
142	20240820	164200	225552765	1920	1920	1920	1920	0
143	20240820	164100	225552765	1920	1920	1920	1920	0
144	20240820	164000	225552765	1920	1920	1920	1920	0
145	20240820	163900	225552765	1920	1920	1920	1920	0
146	20240820	163800	225552765	1920	1920	1920	1920	0
147	20240820	163700	225552765	1920	1920	1920	1920	0
148	20240820	163600	225552765	1920	1920	1920	1920	0
149	20240820	163500	225552765	1920	1920	1920	1920	0
150	20240820	163400	225552765	1920	1920	1920	1920	0
151	20240820	163300	225552765	1920	1920	1920	1920	0
152	20240820	163200	225552765	1920	1920	1920	1920	1635
153	20240820	163100	225552765	1920	1920	1920	1920	0
154	20240820	163000	225552765	1920	1920	1920	1920	0
155	20240820	162900	225552765	1920	1920	1920	1920	0
156	20240820	162800	225552765	1920	1920	1920	1920	0
157	20240820	162700	225552765	1920	1920	1920	1920	0
158	20240820	162600	225552765	1920	1920	1920	1920	0
159	20240820	162500	225552765	1920	1920	1920	1920	0
160	20240820	162400	225552765	1920	1920	1920	1920	0
161	20240820	162300	225552765	1920	1920	1920	1920	0
162	20240820	162200	225552765	1920	1920	1920	1920	0
163	20240820	162100	225552765	1920	1920	1920	1920	0
164	20240820	162000	225552765	1920	1920	1920	1920	0
165	20240820	161900	225552765	1920	1920	1920	1920	0
166	20240820	161800	225552765	1920	1920	1920	1920	0
167	20240820	161700	225552765	1920	1920	1920	1920	0
168	20240820	161600	225552765	1920	1920	1920	1920	0
169	20240820	161500	225552765	1920	1920	1920	1920	0
170	20240820	161400	225552765	1920	1920	1920	1920	0
171	20240820	161300	225552765	1920	1920	1920	1920	0
172	20240820	161200	225552765	1920	1920	1920	1920	0
173	20240820	161100	225552765	1920	1920	1920	1920	0
174	20240820	161000	225552765	1920	1920	1920	1920	0
175	20240820	160900	225552765	1920	1920	1920	1920	0
176	20240820	160800	225552765	1920	1920	1920	1920	0
177	20240820	160700	225552765	1920	1920	1920	1920	0
178	20240820	160600	225552765	1920	1920	1920	1920	0
179	20240820	160500	225552765	1920	1920	1920	1920	0
180	20240820	160400	225552765	1920	1920	1920	1920	0
181	20240820	160300	225552765	1920	1920	1920	1920	0
182	20240820	160200	225552765	1920	1920	1920	1920	1635
183	20240820	160100	225552765	1920	1920	1920	1920	0
184	20240820	160000	225552765	1920	1920	1920	1920	0
185	20240820	155900	225552765	1920	1920	1920	1920	0
186	20240820	155800	225552765	1920	1920	1920	1920	0
187	20240820	155700	225552765	1920	1920	1920	1920	0
188	20240820	155600	225552765	1920	1920	1920	1920	0
189	20240820	155500	225552765	1920	1920	1920	1920	0
190	20240820	155400	225552765	1920	1920	1920	1920	0
191	20240820	155300	225552765	1920	1920	1920	1920	0
192	20240820	155200	225552765	1920	1920	1920	1920	0
193	20240820	155100	225552765	1920	1920	1920	1920	0
194	20240820	155000	225552765	1920	1920	1920	1920	0
195	20240820	154900	225552765	1920	1920	1920	1920	0
196	20240820	154800	225552765	1920	1920	1920	1920	0
197	20240820	154700	225552765	1920	1920	1920	1920	0
198	20240820	154600	225552765	1920	1920	1920	1920	0
199	20240820	154500	225552765	1920	1920	1920	1920	0
200	20240820	154400	225552765	1920	1920	1920	1920	0
201	20240820	154300	225552765	1920	1920	1920	1920	0
202	20240820	154200	225552765	1920	1920	1920	1920	0
203	20240820	154100	225552765	1920	1920	1920	1920	0
204	20240820	154000	225552765	1920	1920	1920	1920	0
205	20240820	153900	225552765	1920	1920	1920	1920	0
206	20240820	153800	225552765	1920	1920	1920	1920	0
207	20240820	153700	225552765	1920	1920	1920	1920	0
208	20240820	153600	225552765	1920	1920	1920	1920	0
209	20240820	153500	225552765	1920	1920	1920	1920	0
210	20240820	153400	225552765	1920	1920	1920	1920	0
211	20240820	153300	225552765	1920	1920	1920	1920	0
212	20240820	153200	225552765	1920	1920	1920	1920	1635
213	20240820	153100	225552765	1920	1920	1920	1920	0
214	20240820	153000	225552765	1920	1920	1920	1920	1635
215	20240820	152900	222413565	1914	1914	1914	1914	0
216	20240820	152800	222413565	1914	1914	1914	1914	0
217	20240820	152700	222413565	1914	1914	1914	1914	0
218	20240820	152600	222413565	1914	1914	1914	1914	0
219	20240820	152500	222413565	1914	1914	1914	1914	0
220	20240820	152400	222413565	1914	1914	1914	1914	0
221	20240820	152300	222413565	1914	1914	1914	1914	0
222	20240820	152200	222413565	1914	1914	1914	1914	0
223	20240820	152100	222413565	1914	1914	1914	1914	0
224	20240820	152000	222413565	1914	1914	1914	1914	0
225	20240820	151900	222413565	1914	1914	1914	1914	20
226	20240820	151800	222375285	1913	1913	1913	1913	18
227	20240820	151700	222340851	1914	1915	1915	1914	9
228	20240820	151600	222323623	1915	1916	1918	1915	5479
229	20240820	151500	211827349	1918	1918	1918	1918	51
230	20240820	151400	211729531	1919	1916	1919	1916	2961
231	20240820	151300	206056252	1916	1919	1919	1916	2
232	20240820	151200	206052417	1919	1918	1919	1918	50
233	20240820	151100	205956469	1919	1919	1919	1919	0
234	20240820	151000	205956469	1919	1919	1919	1919	1400
235	20240820	150900	203269869	1919	1919	1919	1919	11
236	20240820	150800	203248760	1919	1915	1919	1915	201
237	20240820	150700	202863841	1915	1915	1915	1915	0
238	20240820	150600	202863841	1915	1919	1919	1915	2837
239	20240820	150500	197429282	1917	1917	1917	1917	138
240	20240820	150400	197164736	1917	1917	1917	1917	0
241	20240820	150300	197164736	1917	1917	1917	1917	65
242	20240820	150200	197040131	1917	1917	1917	1917	0
243	20240820	150100	197040131	1917	1917	1917	1917	1807
244	20240820	150000	193576112	1918	1918	1918	1918	0
245	20240820	145900	193576112	1918	1918	1918	1918	0
246	20240820	145800	193576112	1918	1918	1918	1918	1
247	20240820	145700	193574194	1918	1918	1918	1918	100
248	20240820	145600	193382394	1918	1918	1918	1918	112
249	20240820	145500	193167578	1918	1918	1918	1918	1
250	20240820	145400	193165660	1918	1918	1918	1918	1
251	20240820	145300	193163742	1916	1916	1916	1916	0
252	20240820	145200	193163742	1916	1916	1916	1916	0
253	20240820	145100	193163742	1916	1918	1918	1915	568
254	20240820	145000	192075619	1918	1918	1918	1918	0
255	20240820	144900	192075619	1918	1915	1918	1915	756
256	20240820	144800	190625815	1918	1918	1918	1918	0
257	20240820	144700	190625815	1918	1918	1918	1918	0
258	20240820	144600	190625815	1918	1918	1918	1918	0
259	20240820	144500	190625815	1918	1918	1918	1918	0
260	20240820	144400	190625815	1918	1918	1918	1918	0
261	20240820	144300	190625815	1918	1918	1918	1918	1
262	20240820	144200	190623897	1917	1917	1917	1917	300
263	20240820	144100	190048797	1915	1915	1915	1915	0
264	20240820	144000	190048797	1915	1915	1915	1915	387
265	20240820	143900	189307692	1915	1915	1915	1915	0
266	20240820	143800	189307692	1915	1915	1915	1915	1000
267	20240820	143700	187392692	1915	1915	1915	1915	0
268	20240820	143600	187392692	1915	1915	1915	1915	0
269	20240820	143500	187392692	1915	1915	1915	1915	0
270	20240820	143400	187392692	1915	1915	1915	1915	0
271	20240820	143300	187392692	1915	1918	1918	1915	742
272	20240820	143200	185971732	1918	1915	1918	1915	3
273	20240820	143100	185965981	1915	1915	1915	1915	0
274	20240820	143000	185965981	1915	1915	1915	1915	0
275	20240820	142900	185965981	1915	1915	1915	1915	0
276	20240820	142800	185965981	1915	1915	1915	1915	0
277	20240820	142700	185965981	1915	1915	1915	1915	71
278	20240820	142600	185830016	1920	1920	1920	1920	0
279	20240820	142500	185830016	1920	1918	1920	1918	1100
280	20240820	142400	183719201	1918	1918	1918	1918	0
281	20240820	142300	183719201	1918	1918	1918	1918	9
282	20240820	142200	183701939	1919	1919	1919	1919	0
283	20240820	142100	183701939	1919	1919	1919	1919	10
284	20240820	142000	183682749	1919	1914	1919	1914	504
285	20240820	141900	182718088	1914	1914	1914	1914	0
286	20240820	141800	182718088	1914	1919	1919	1914	171
287	20240820	141700	182390294	1918	1911	1918	1911	2895
288	20240820	141600	176841273	1915	1914	1915	1914	31
289	20240820	141500	176781938	1915	1915	1915	1915	0
290	20240820	141400	176781938	1915	1915	1915	1915	0
291	20240820	141300	176781938	1915	1914	1915	1909	518
292	20240820	141200	175792914	1915	1915	1915	1915	1
293	20240820	141100	175790999	1914	1914	1914	1914	2129
294	20240820	141000	171716093	1914	1914	1914	1914	0
295	20240820	140900	171716093	1914	1914	1914	1914	0
296	20240820	140800	171716093	1914	1912	1914	1912	1178
297	20240820	140700	169461580	1912	1912	1912	1912	0
298	20240820	140600	169461580	1912	1911	1912	1911	590
299	20240820	140500	168333501	1911	1911	1911	1911	101
300	20240820	140400	168140490	1911	1907	1911	1907	47
301	20240820	140300	168050677	1911	1911	1911	1911	700
302	20240820	140200	166712977	1911	1911	1911	1911	0
303	20240820	140100	166712977	1911	1910	1911	1910	1246
304	20240820	140000	164331895	1910	1910	1910	1910	0
305	20240820	135900	164331895	1910	1910	1910	1910	0
306	20240820	135800	164331895	1910	1910	1910	1910	0
307	20240820	135700	164331895	1910	1910	1910	1910	25
308	20240820	135600	164284145	1910	1910	1910	1910	20
309	20240820	135500	164245945	1910	1910	1910	1910	0
310	20240820	135400	164245945	1910	1907	1911	1907	7671
311	20240820	135300	149599728	1907	1907	1907	1907	0
312	20240820	135200	149599728	1907	1905	1907	1905	408
313	20240820	135100	148821880	1905	1905	1905	1905	0
314	20240820	135000	148821880	1905	1905	1905	1905	0
315	20240820	134900	148821880	1905	1905	1905	1905	150
316	20240820	134800	148536130	1905	1905	1905	1905	1
317	20240820	134700	148534225	1902	1902	1902	1902	0
318	20240820	134600	148534225	1902	1905	1905	1902	222
319	20240820	134500	148111381	1905	1905	1905	1905	0
320	20240820	134400	148111381	1905	1905	1905	1905	0
321	20240820	134300	148111381	1905	1905	1905	1905	0
322	20240820	134200	148111381	1905	1905	1905	1905	0
323	20240820	134100	148111381	1905	1905	1905	1905	1
324	20240820	134000	148109476	1903	1903	1903	1903	540
325	20240820	133900	147081856	1903	1903	1903	1903	0
326	20240820	133800	147081856	1903	1903	1903	1903	0
327	20240820	133700	147081856	1903	1903	1903	1903	0
328	20240820	133600	147081856	1903	1903	1903	1903	0
329	20240820	133500	147081856	1903	1903	1903	1903	0
330	20240820	133400	147081856	1903	1903	1903	1903	0
331	20240820	133300	147081856	1903	1903	1903	1903	201
332	20240820	133200	146699353	1904	1904	1904	1904	0
333	20240820	133100	146699353	1904	1904	1904	1904	0
334	20240820	133000	146699353	1904	1904	1904	1904	0
335	20240820	132900	146699353	1904	1904	1904	1904	0
336	20240820	132800	146699353	1904	1904	1904	1904	0
337	20240820	132700	146699353	1904	1904	1904	1904	4
338	20240820	132600	146691737	1904	1904	1904	1904	0
339	20240820	132500	146691737	1904	1904	1904	1904	95
340	20240820	132400	146510857	1904	1904	1904	1903	972
341	20240820	132300	144660240	1904	1904	1904	1904	0
342	20240820	132200	144660240	1904	1903	1904	1903	584
343	20240820	132100	143548398	1903	1903	1903	1903	0
344	20240820	132000	143548398	1903	1904	1904	1903	20
345	20240820	131900	143510324	1904	1904	1904	1904	0
346	20240820	131800	143510324	1904	1904	1904	1904	88
347	20240820	131700	143342772	1904	1904	1904	1904	20
348	20240820	131600	143304692	1904	1904	1904	1904	0
349	20240820	131500	143304692	1904	1904	1904	1904	0
350	20240820	131400	143304692	1904	1903	1904	1903	11
351	20240820	131300	143283758	1903	1903	1903	1903	0
352	20240820	131200	143283758	1903	1903	1903	1903	6
353	20240820	131100	143272340	1904	1904	1904	1904	100
354	20240820	131000	143081940	1903	1904	1904	1903	170
355	20240820	130900	142758261	1902	1903	1903	1902	20
356	20240820	130800	142720216	1904	1904	1904	1904	5
357	20240820	130700	142710696	1904	1904	1904	1904	1
358	20240820	130600	142708792	1902	1902	1902	1902	494
359	20240820	130500	141769204	1903	1903	1903	1903	0
360	20240820	130400	141769204	1903	1903	1903	1903	10
361	20240820	130300	141750174	1904	1904	1904	1904	588
362	20240820	130200	140630622	1905	1905	1905	1905	0
363	20240820	130100	140630622	1905	1905	1905	1905	1
364	20240820	130000	140628717	1905	1905	1905	1905	0
365	20240820	125900	140628717	1905	1905	1905	1905	0
366	20240820	125800	140628717	1905	1905	1905	1905	0
367	20240820	125700	140628717	1905	1905	1905	1905	0
368	20240820	125600	140628717	1905	1905	1905	1905	4
369	20240820	125500	140621097	1905	1907	1907	1905	6
370	20240820	125400	140609665	1908	1908	1908	1908	1
371	20240820	125300	140607757	1905	1905	1905	1905	0
372	20240820	125200	140607757	1905	1905	1905	1905	0
373	20240820	125100	140607757	1905	1905	1905	1905	0
374	20240820	125000	140607757	1905	1905	1905	1905	0
375	20240820	124900	140607757	1905	1905	1905	1905	0
376	20240820	124800	140607757	1905	1905	1905	1905	0
377	20240820	124700	140607757	1905	1905	1905	1905	0
378	20240820	124600	140607757	1905	1905	1905	1905	0
379	20240820	124500	140607757	1905	1905	1905	1905	0
380	20240820	124400	140607757	1905	1905	1905	1905	0
381	20240820	124300	140607757	1905	1905	1905	1905	71
382	20240820	124200	140472502	1905	1905	1905	1905	1
383	20240820	124100	140470597	1905	1905	1905	1905	946
384	20240820	124000	138668467	1908	1908	1908	1908	0
385	20240820	123900	138668467	1908	1908	1908	1908	1
386	20240820	123800	138666559	1905	1909	1909	1905	57
387	20240820	123700	138557766	1909	1909	1909	1909	0
388	20240820	123600	138557766	1909	1909	1909	1909	0
389	20240820	123500	138557766	1909	1909	1909	1909	0
390	20240820	123400	138557766	1909	1909	1909	1909	1
391	20240820	123300	138555857	1909	1909	1909	1909	0
392	20240820	123200	138555857	1909	1905	1909	1905	8
393	20240820	123100	138540613	1905	1905	1905	1905	0
394	20240820	123000	138540613	1905	1905	1905	1905	0
395	20240820	122900	138540613	1905	1905	1905	1905	7
396	20240820	122800	138527278	1910	1910	1910	1910	70
397	20240820	122700	138393578	1910	1910	1910	1910	0
398	20240820	122600	138393578	1910	1910	1910	1910	0
399	20240820	122500	138393578	1910	1910	1910	1910	0
400	20240820	122400	138393578	1910	1910	1910	1910	0
401	20240820	122300	138393578	1910	1910	1910	1910	1
402	20240820	122200	138391668	1905	1905	1905	1905	0
403	20240820	122100	138391668	1905	1905	1905	1905	0
404	20240820	122000	138391668	1905	1905	1905	1905	5
405	20240820	121900	138382143	1910	1910	1910	1910	0
406	20240820	121800	138382143	1910	1910	1910	1910	0
407	20240820	121700	138382143	1910	1910	1910	1910	0
408	20240820	121600	138382143	1910	1910	1910	1910	0
409	20240820	121500	138382143	1910	1910	1910	1910	1
410	20240820	121400	138380233	1905	1905	1905	1905	5
411	20240820	121300	138370708	1905	1905	1905	1905	600
412	20240820	121200	137227708	1910	1910	1910	1910	0
413	20240820	121100	137227708	1910	1910	1910	1910	0
414	20240820	121000	137227708	1910	1909	1910	1909	72
415	20240820	120900	137090259	1908	1908	1908	1908	1
416	20240820	120800	137088351	1909	1909	1909	1909	0
417	20240820	120700	137088351	1909	1909	1909	1909	0
418	20240820	120600	137088351	1909	1909	1909	1909	679
419	20240820	120500	135792140	1908	1908	1908	1908	0
420	20240820	120400	135792140	1908	1908	1908	1908	253
421	20240820	120300	135309416	1908	1908	1908	1908	0
422	20240820	120200	135309416	1908	1908	1908	1908	1
423	20240820	120100	135307508	1908	1908	1908	1908	10
424	20240820	120000	135288428	1908	1907	1908	1907	1312
425	20240820	115900	132785442	1905	1905	1905	1905	0
426	20240820	115800	132785442	1905	1905	1905	1905	1
427	20240820	115700	132783537	1907	1907	1907	1907	0
428	20240820	115600	132783537	1907	1907	1907	1907	0
429	20240820	115500	132783537	1907	1907	1907	1907	0
430	20240820	115400	132783537	1907	1907	1907	1907	14
431	20240820	115300	132756839	1907	1907	1907	1907	50
432	20240820	115200	132661489	1907	1907	1907	1907	900
433	20240820	115100	130945189	1906	1906	1906	1906	0
434	20240820	115000	130945189	1906	1906	1906	1906	0
435	20240820	114900	130945189	1906	1906	1906	1906	0
436	20240820	114800	130945189	1906	1906	1906	1906	0
437	20240820	114700	130945189	1906	1906	1906	1906	0
438	20240820	114600	130945189	1906	1906	1906	1906	6
439	20240820	114500	130933753	1906	1906	1906	1906	0
440	20240820	114400	130933753	1906	1906	1906	1906	0
441	20240820	114300	130933753	1906	1906	1906	1906	8
442	20240820	114200	130918505	1906	1906	1906	1906	0
443	20240820	114100	130918505	1906	1906	1906	1906	0
444	20240820	114000	130918505	1906	1906	1906	1906	0
445	20240820	113900	130918505	1906	1906	1906	1906	0
446	20240820	113800	130918505	1906	1906	1906	1906	0
447	20240820	113700	130918505	1906	1906	1906	1906	0
448	20240820	113600	130918505	1906	1906	1906	1906	0
449	20240820	113500	130918505	1906	1906	1906	1906	30
450	20240820	113400	130861325	1906	1906	1906	1906	0
451	20240820	113300	130861325	1906	1906	1906	1906	0
452	20240820	113200	130861325	1906	1906	1906	1906	0
453	20240820	113100	130861325	1906	1906	1906	1906	2
454	20240820	113000	130857513	1907	1907	1907	1907	12
455	20240820	112900	130834629	1906	1906	1906	1906	0
456	20240820	112800	130834629	1906	1906	1906	1906	0
457	20240820	112700	130834629	1906	1906	1906	1906	0
458	20240820	112600	130834629	1906	1906	1906	1906	71
459	20240820	112500	130699303	1908	1908	1908	1908	4
460	20240820	112400	130691671	1909	1909	1909	1909	0
461	20240820	112300	130691671	1909	1909	1909	1909	0
462	20240820	112200	130691671	1909	1909	1909	1909	0
463	20240820	112100	130691671	1909	1909	1909	1909	100
464	20240820	112000	130500771	1909	1909	1909	1909	0
465	20240820	111900	130500771	1909	1909	1909	1909	0
466	20240820	111800	130500771	1909	1909	1909	1909	16
467	20240820	111700	130470227	1909	1908	1909	1908	1001
468	20240820	111600	128559838	1902	1902	1902	1902	0
469	20240820	111500	128559838	1902	1902	1902	1902	0
470	20240820	111400	128559838	1902	1902	1902	1902	0
471	20240820	111300	128559838	1902	1904	1904	1902	1756
472	20240820	111200	125217100	1909	1909	1909	1909	0
473	20240820	111100	125217100	1909	1909	1909	1909	0
474	20240820	111000	125217100	1909	1909	1909	1909	0
475	20240820	110900	125217100	1909	1909	1909	1909	0
476	20240820	110800	125217100	1909	1909	1909	1909	10
477	20240820	110700	125198010	1904	1904	1904	1904	1
478	20240820	110600	125196106	1909	1909	1909	1909	0
479	20240820	110500	125196106	1909	1904	1909	1904	6
480	20240820	110400	125184677	1910	1910	1910	1910	0
481	20240820	110300	125184677	1910	1910	1910	1910	1
482	20240820	110200	125182767	1904	1904	1904	1904	464
483	20240820	110100	124299311	1905	1905	1905	1905	53
484	20240820	110000	124198346	1905	1905	1905	1905	300
485	20240820	105900	123626846	1910	1908	1910	1908	446
486	20240820	105800	122775092	1910	1910	1910	1910	0
487	20240820	105700	122775092	1910	1910	1910	1910	30
488	20240820	105600	122717792	1910	1910	1910	1910	0
489	20240820	105500	122717792	1910	1910	1910	1910	71
490	20240820	105400	122582182	1910	1910	1910	1910	0
491	20240820	105300	122582182	1910	1910	1910	1910	8
492	20240820	105200	122566902	1910	1910	1910	1910	0
493	20240820	105100	122566902	1910	1910	1910	1910	0
494	20240820	105000	122566902	1910	1910	1910	1910	656
495	20240820	104900	121313942	1909	1909	1909	1909	3
496	20240820	104800	121308215	1904	1904	1904	1904	446
497	20240820	104700	120459031	1910	1910	1910	1910	0
498	20240820	104600	120459031	1910	1910	1910	1910	0
499	20240820	104500	120459031	1910	1910	1910	1910	50
500	20240820	104400	120363531	1910	1910	1910	1910	50
501	20240820	104300	120268031	1910	1910	1910	1910	0
502	20240820	104200	120268031	1910	1910	1910	1910	50
503	20240820	104100	120172531	1905	1905	1905	1905	11
504	20240820	104000	120151576	1905	1905	1905	1903	519
505	20240820	103900	119163710	1905	1905	1905	1905	22
506	20240820	103800	119121800	1905	1906	1906	1905	230
507	20240820	103700	118683421	1906	1906	1906	1906	11
508	20240820	103600	118662455	1906	1907	1907	1906	170
509	20240820	103500	118338430	1908	1908	1908	1908	0
510	20240820	103400	118338430	1908	1908	1908	1908	0
511	20240820	103300	118338430	1908	1908	1908	1908	0
512	20240820	103200	118338430	1908	1908	1908	1908	0
513	20240820	103100	118338430	1908	1908	1908	1908	0
514	20240820	103000	118338430	1908	1908	1908	1908	227
515	20240820	102900	117905314	1911	1911	1911	1911	0
516	20240820	102800	117905314	1911	1911	1911	1911	0
517	20240820	102700	117905314	1911	1910	1911	1910	1913
518	20240820	102600	114250071	1906	1906	1906	1906	0
519	20240820	102500	114250071	1906	1906	1906	1906	3751
520	20240820	102400	107100665	1906	1907	1907	1906	491
521	20240820	102300	106164453	1910	1910	1910	1910	0
522	20240820	102200	106164453	1910	1910	1910	1910	0
523	20240820	102100	106164453	1910	1908	1910	1907	1192
524	20240820	102000	103888712	1911	1911	1911	1911	0
525	20240820	101900	103888712	1911	1911	1911	1911	0
526	20240820	101800	103888712	1911	1911	1911	1911	0
527	20240820	101700	103888712	1911	1911	1911	1911	36
528	20240820	101600	103819916	1912	1912	1912	1912	0
529	20240820	101500	103819916	1912	1911	1912	1911	201
530	20240820	101400	103435804	1911	1911	1911	1911	4
531	20240820	101300	103428160	1913	1911	1913	1911	706
532	20240820	101200	102078507	1911	1911	1911	1911	592
533	20240820	101100	100947195	1912	1912	1912	1912	0
534	20240820	101000	100947195	1912	1912	1912	1912	1
535	20240820	100900	100945283	1912	1913	1913	1912	833
536	20240820	100800	99351756	1913	1914	1914	1913	3016
537	20240820	100700	93582132	1914	1914	1914	1914	107
538	20240820	100600	93377334	1914	1914	1914	1914	20
539	20240820	100500	93339054	1914	1907	1914	1907	8810
540	20240820	100400	76501381	1908	1908	1908	1908	0
541	20240820	100300	76501381	1908	1908	1908	1908	4
542	20240820	100200	76493749	1906	1906	1906	1906	0
543	20240820	100100	76493749	1906	1906	1906	1906	103
544	20240820	100000	76297431	1906	1906	1906	1906	10
545	20240820	095900	76278371	1909	1909	1909	1909	0
546	20240820	095800	76278371	1909	1908	1909	1908	102
547	20240820	095700	76083753	1908	1908	1908	1908	0
548	20240820	095600	76083753	1908	1908	1908	1908	0
549	20240820	095500	76083753	1908	1908	1908	1908	3
550	20240820	095400	76078029	1908	1908	1908	1908	50
551	20240820	095300	75982629	1907	1907	1907	1907	300
552	20240820	095200	75410529	1908	1910	1910	1908	1532
553	20240820	095100	72487467	1910	1910	1910	1910	0
554	20240820	095000	72487467	1910	1910	1910	1910	195
555	20240820	094900	72115017	1910	1910	1910	1910	71
556	20240820	094800	71979407	1913	1912	1913	1912	18
557	20240820	094700	71944983	1913	1911	1913	1911	875
558	20240820	094600	70271994	1911	1910	1911	1910	343
559	20240820	094500	69616592	1911	1911	1911	1911	0
560	20240820	094400	69616592	1911	1911	1911	1911	1144
561	20240820	094300	67430408	1911	1911	1911	1911	31
562	20240820	094200	67371167	1911	1911	1911	1911	25
563	20240820	094100	67323392	1912	1910	1912	1910	123
564	20240820	094000	67088240	1911	1911	1911	1911	100
565	20240820	093900	66897140	1909	1909	1909	1909	300
566	20240820	093800	66324440	1913	1913	1913	1913	200
567	20240820	093700	65941840	1911	1908	1911	1908	543
568	20240820	093600	64904588	1910	1910	1910	1910	61
569	20240820	093500	64788078	1907	1907	1908	1907	3487
570	20240820	093400	58136610	1907	1907	1907	1907	1
571	20240820	093300	58134703	1900	1901	1908	1900	6631
572	20240820	093200	45512634	1900	1900	1900	1900	389
573	20240820	093100	44773534	1898	1899	1899	1898	1326
574	20240820	093000	42256689	1901	1901	1901	1901	1
575	20240820	092900	42254788	1900	1900	1900	1900	0
576	20240820	092800	42254788	1900	1900	1900	1900	0
577	20240820	092700	42254788	1900	1900	1900	1900	0
578	20240820	092600	42254788	1900	1900	1901	1900	3234
579	20240820	092500	36108458	1901	1901	1901	1901	0
580	20240820	092400	36108458	1901	1901	1901	1901	10
581	20240820	092300	36089448	1901	1901	1901	1901	120
582	20240820	092200	35861328	1903	1903	1903	1903	0
583	20240820	092100	35861328	1903	1901	1903	1901	1000
584	20240820	092000	33958618	1903	1903	1903	1903	0
585	20240820	091900	33958618	1903	1903	1903	1903	1
586	20240820	091800	33956715	1900	1900	1900	1900	0
587	20240820	091700	33956715	1900	1896	1900	1896	3491
588	20240820	091600	27329515	1895	1895	1895	1895	2240
589	20240820	091500	23084715	1894	1894	1894	1894	400
590	20240820	091400	22327115	1895	1895	1895	1895	5000
591	20240820	091300	12852115	1895	1894	1895	1894	128
592	20240820	091200	12609564	1895	1895	1895	1895	1
593	20240820	091100	12607669	1894	1889	1894	1889	1713
594	20240820	091000	9370165	1886	1886	1886	1886	158
595	20240820	090900	9072177	1888	1888	1888	1888	221
596	20240820	090800	8654929	1886	1886	1886	1886	154
597	20240820	090700	8364485	1886	1886	1886	1886	0
598	20240820	090600	8364485	1886	1886	1886	1886	1
599	20240820	090500	8362599	1884	1875	1884	1875	1498
600	20240820	090400	5540547	1875	1875	1875	1875	29
601	20240820	090300	5486172	1875	1884	1884	1875	52
602	20240820	090200	5388606	1884	1885	1885	1884	33
603	20240820	090100	5326404	1886	1886	1886	1886	0
604	20240820	090000	5326404	1886	1872	1886	1872	2845