KissMeData/017550/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190200	293476399	1867	1867	1867	1867	4223
3	20240823	190100	293476399	1867	1867	1867	1867	0
4	20240823	190000	293476399	1867	1867	1867	1867	0
5	20240823	185900	293476399	1867	1867	1867	1867	0
6	20240823	185800	293476399	1867	1867	1867	1867	0
7	20240823	185700	293476399	1867	1867	1867	1867	0
8	20240823	185600	293476399	1867	1867	1867	1867	0
9	20240823	185500	293476399	1867	1867	1867	1867	0
10	20240823	185400	293476399	1867	1867	1867	1867	0
11	20240823	185300	293476399	1867	1867	1867	1867	0
12	20240823	185200	293476399	1867	1867	1867	1867	0
13	20240823	185100	293476399	1867	1867	1867	1867	0
14	20240823	185000	293476399	1867	1867	1867	1867	0
15	20240823	184900	293476399	1867	1867	1867	1867	0
16	20240823	184800	293476399	1867	1867	1867	1867	0
17	20240823	184700	293476399	1867	1867	1867	1867	0
18	20240823	184600	293476399	1867	1867	1867	1867	0
19	20240823	184500	293476399	1867	1867	1867	1867	0
20	20240823	184400	293476399	1867	1867	1867	1867	0
21	20240823	184300	293476399	1867	1867	1867	1867	0
22	20240823	184200	293476399	1867	1867	1867	1867	0
23	20240823	184100	293476399	1867	1867	1867	1867	0
24	20240823	184000	293476399	1867	1867	1867	1867	0
25	20240823	183900	293476399	1867	1867	1867	1867	0
26	20240823	183800	293476399	1867	1867	1867	1867	0
27	20240823	183700	293476399	1867	1867	1867	1867	0
28	20240823	183600	293476399	1867	1867	1867	1867	0
29	20240823	183500	293476399	1867	1867	1867	1867	0
30	20240823	183400	293476399	1867	1867	1867	1867	0
31	20240823	183300	293476399	1867	1867	1867	1867	0
32	20240823	183200	293476399	1867	1867	1867	1867	4223
33	20240823	183100	293476399	1867	1867	1867	1867	0
34	20240823	183000	293476399	1867	1867	1867	1867	0
35	20240823	182900	293476399	1867	1867	1867	1867	0
36	20240823	182800	293476399	1867	1867	1867	1867	0
37	20240823	182700	293476399	1867	1867	1867	1867	0
38	20240823	182600	293476399	1867	1867	1867	1867	0
39	20240823	182500	293476399	1867	1867	1867	1867	0
40	20240823	182400	293476399	1867	1867	1867	1867	0
41	20240823	182300	293476399	1867	1867	1867	1867	0
42	20240823	182200	293476399	1867	1867	1867	1867	0
43	20240823	182100	293476399	1867	1867	1867	1867	0
44	20240823	182000	293476399	1867	1867	1867	1867	0
45	20240823	181900	293476399	1867	1867	1867	1867	0
46	20240823	181800	293476399	1867	1867	1867	1867	0
47	20240823	181700	293476399	1867	1867	1867	1867	0
48	20240823	181600	293476399	1867	1867	1867	1867	0
49	20240823	181500	293476399	1867	1867	1867	1867	0
50	20240823	181400	293476399	1867	1867	1867	1867	0
51	20240823	181300	293476399	1867	1867	1867	1867	0
52	20240823	181200	293476399	1867	1867	1867	1867	0
53	20240823	181100	293476399	1867	1867	1867	1867	0
54	20240823	181000	293476399	1867	1867	1867	1867	0
55	20240823	180900	293476399	1867	1867	1867	1867	0
56	20240823	180800	293476399	1867	1867	1867	1867	0
57	20240823	180700	293476399	1867	1867	1867	1867	0
58	20240823	180600	293476399	1867	1867	1867	1867	0
59	20240823	180500	293476399	1867	1867	1867	1867	0
60	20240823	180400	293476399	1867	1867	1867	1867	0
61	20240823	180300	293476399	1867	1867	1867	1867	0
62	20240823	180200	293476399	1867	1867	1867	1867	4223
63	20240823	180100	293476399	1867	1867	1867	1867	0
64	20240823	180000	293476399	1867	1867	1867	1867	0
65	20240823	175900	293476399	1867	1867	1867	1867	0
66	20240823	175800	293476399	1867	1867	1867	1867	0
67	20240823	175700	293476399	1867	1867	1867	1867	0
68	20240823	175600	293476399	1867	1867	1867	1867	0
69	20240823	175500	293476399	1867	1867	1867	1867	0
70	20240823	175400	293476399	1867	1867	1867	1867	0
71	20240823	175300	293476399	1867	1867	1867	1867	0
72	20240823	175200	293476399	1867	1867	1867	1867	0
73	20240823	175100	293476399	1867	1867	1867	1867	0
74	20240823	175000	293476399	1867	1867	1867	1867	0
75	20240823	174900	293476399	1867	1867	1867	1867	0
76	20240823	174800	293476399	1867	1867	1867	1867	0
77	20240823	174700	293476399	1867	1867	1867	1867	0
78	20240823	174600	293476399	1867	1867	1867	1867	0
79	20240823	174500	293476399	1867	1867	1867	1867	0
80	20240823	174400	293476399	1867	1867	1867	1867	0
81	20240823	174300	293476399	1867	1867	1867	1867	0
82	20240823	174200	293476399	1867	1867	1867	1867	0
83	20240823	174100	293476399	1867	1867	1867	1867	0
84	20240823	174000	293476399	1867	1867	1867	1867	0
85	20240823	173900	293476399	1867	1867	1867	1867	0
86	20240823	173800	293476399	1867	1867	1867	1867	0
87	20240823	173700	293476399	1867	1867	1867	1867	0
88	20240823	173600	293476399	1867	1867	1867	1867	0
89	20240823	173500	293476399	1867	1867	1867	1867	0
90	20240823	173400	293476399	1867	1867	1867	1867	0
91	20240823	173300	293476399	1867	1867	1867	1867	0
92	20240823	173200	293476399	1867	1867	1867	1867	4223
93	20240823	173100	293476399	1867	1867	1867	1867	0
94	20240823	173000	293476399	1867	1867	1867	1867	0
95	20240823	172900	293476399	1867	1867	1867	1867	0
96	20240823	172800	293476399	1867	1867	1867	1867	0
97	20240823	172700	293476399	1867	1867	1867	1867	0
98	20240823	172600	293476399	1867	1867	1867	1867	0
99	20240823	172500	293476399	1867	1867	1867	1867	0
100	20240823	172400	293476399	1867	1867	1867	1867	0
101	20240823	172300	293476399	1867	1867	1867	1867	0
102	20240823	172200	293476399	1867	1867	1867	1867	0
103	20240823	172100	293476399	1867	1867	1867	1867	0
104	20240823	172000	293476399	1867	1867	1867	1867	0
105	20240823	171900	293476399	1867	1867	1867	1867	0
106	20240823	171800	293476399	1867	1867	1867	1867	0
107	20240823	171700	293476399	1867	1867	1867	1867	0
108	20240823	171600	293476399	1867	1867	1867	1867	0
109	20240823	171500	293476399	1867	1867	1867	1867	0
110	20240823	171400	293476399	1867	1867	1867	1867	0
111	20240823	171300	293476399	1867	1867	1867	1867	0
112	20240823	171200	293476399	1867	1867	1867	1867	0
113	20240823	171100	293476399	1867	1867	1867	1867	0
114	20240823	171000	293476399	1867	1867	1867	1867	0
115	20240823	170900	293476399	1867	1867	1867	1867	0
116	20240823	170800	293476399	1867	1867	1867	1867	0
117	20240823	170700	293476399	1867	1867	1867	1867	0
118	20240823	170600	293476399	1867	1867	1867	1867	0
119	20240823	170500	293476399	1867	1867	1867	1867	0
120	20240823	170400	293476399	1867	1867	1867	1867	0
121	20240823	170300	293476399	1867	1867	1867	1867	0
122	20240823	170200	293476399	1867	1867	1867	1867	4223
123	20240823	170100	293476399	1867	1867	1867	1867	0
124	20240823	170000	293476399	1867	1867	1867	1867	0
125	20240823	165900	293476399	1867	1867	1867	1867	0
126	20240823	165800	293476399	1867	1867	1867	1867	0
127	20240823	165700	293476399	1867	1867	1867	1867	0
128	20240823	165600	293476399	1867	1867	1867	1867	0
129	20240823	165500	293476399	1867	1867	1867	1867	0
130	20240823	165400	293476399	1867	1867	1867	1867	0
131	20240823	165300	293476399	1867	1867	1867	1867	0
132	20240823	165200	293476399	1867	1867	1867	1867	0
133	20240823	165100	293476399	1867	1867	1867	1867	0
134	20240823	165000	293476399	1867	1867	1867	1867	0
135	20240823	164900	293476399	1867	1867	1867	1867	0
136	20240823	164800	293476399	1867	1867	1867	1867	0
137	20240823	164700	293476399	1867	1867	1867	1867	0
138	20240823	164600	293476399	1867	1867	1867	1867	0
139	20240823	164500	293476399	1867	1867	1867	1867	0
140	20240823	164400	293476399	1867	1867	1867	1867	0
141	20240823	164300	293476399	1867	1867	1867	1867	0
142	20240823	164200	293476399	1867	1867	1867	1867	0
143	20240823	164100	293476399	1867	1867	1867	1867	0
144	20240823	164000	293476399	1867	1867	1867	1867	0
145	20240823	163900	293476399	1867	1867	1867	1867	0
146	20240823	163800	293476399	1867	1867	1867	1867	0
147	20240823	163700	293476399	1867	1867	1867	1867	0
148	20240823	163600	293476399	1867	1867	1867	1867	0
149	20240823	163500	293476399	1867	1867	1867	1867	0
150	20240823	163400	293476399	1867	1867	1867	1867	0
151	20240823	163300	293476399	1867	1867	1867	1867	0
152	20240823	163200	293476399	1867	1867	1867	1867	4223
153	20240823	163100	293476399	1867	1867	1867	1867	0
154	20240823	163000	293476399	1867	1867	1867	1867	0
155	20240823	162900	293476399	1867	1867	1867	1867	0
156	20240823	162800	293476399	1867	1867	1867	1867	0
157	20240823	162700	293476399	1867	1867	1867	1867	0
158	20240823	162600	293476399	1867	1867	1867	1867	0
159	20240823	162500	293476399	1867	1867	1867	1867	0
160	20240823	162400	293476399	1867	1867	1867	1867	0
161	20240823	162300	293476399	1867	1867	1867	1867	0
162	20240823	162200	293476399	1867	1867	1867	1867	0
163	20240823	162100	293476399	1867	1867	1867	1867	0
164	20240823	162000	293476399	1867	1867	1867	1867	0
165	20240823	161900	293476399	1867	1867	1867	1867	0
166	20240823	161800	293476399	1867	1867	1867	1867	0
167	20240823	161700	293476399	1867	1867	1867	1867	0
168	20240823	161600	293476399	1867	1867	1867	1867	0
169	20240823	161500	293476399	1867	1867	1867	1867	0
170	20240823	161400	293476399	1867	1867	1867	1867	0
171	20240823	161300	293476399	1867	1867	1867	1867	0
172	20240823	161200	293476399	1867	1867	1867	1867	0
173	20240823	161100	293476399	1867	1867	1867	1867	0
174	20240823	161000	293476399	1867	1867	1867	1867	0
175	20240823	160900	293476399	1867	1867	1867	1867	0
176	20240823	160800	293476399	1867	1867	1867	1867	0
177	20240823	160700	293476399	1867	1867	1867	1867	0
178	20240823	160600	293476399	1867	1867	1867	1867	0
179	20240823	160500	293476399	1867	1867	1867	1867	0
180	20240823	160400	293476399	1867	1867	1867	1867	0
181	20240823	160300	293476399	1867	1867	1867	1867	0
182	20240823	160200	293476399	1867	1867	1867	1867	4223
183	20240823	160100	293476399	1867	1867	1867	1867	0
184	20240823	160000	293476399	1867	1867	1867	1867	0
185	20240823	155900	293476399	1867	1867	1867	1867	0
186	20240823	155800	293476399	1867	1867	1867	1867	0
187	20240823	155700	293476399	1867	1867	1867	1867	0
188	20240823	155600	293476399	1867	1867	1867	1867	0
189	20240823	155500	293476399	1867	1867	1867	1867	0
190	20240823	155400	293476399	1867	1867	1867	1867	0
191	20240823	155300	293476399	1867	1867	1867	1867	0
192	20240823	155200	293476399	1867	1867	1867	1867	0
193	20240823	155100	293476399	1867	1867	1867	1867	0
194	20240823	155000	293476399	1867	1867	1867	1867	0
195	20240823	154900	293476399	1867	1867	1867	1867	0
196	20240823	154800	293476399	1867	1867	1867	1867	0
197	20240823	154700	293476399	1867	1867	1867	1867	0
198	20240823	154600	293476399	1867	1867	1867	1867	0
199	20240823	154500	293476399	1867	1867	1867	1867	0
200	20240823	154400	293476399	1867	1867	1867	1867	0
201	20240823	154300	293476399	1867	1867	1867	1867	0
202	20240823	154200	293476399	1867	1867	1867	1867	0
203	20240823	154100	293476399	1867	1867	1867	1867	0
204	20240823	154000	293476399	1867	1867	1867	1867	0
205	20240823	153900	293476399	1867	1867	1867	1867	0
206	20240823	153800	293476399	1867	1867	1867	1867	0
207	20240823	153700	293476399	1867	1867	1867	1867	0
208	20240823	153600	293476399	1867	1867	1867	1867	0
209	20240823	153500	293476399	1867	1867	1867	1867	0
210	20240823	153400	293476399	1867	1867	1867	1867	0
211	20240823	153300	293476399	1867	1867	1867	1867	0
212	20240823	153200	293476399	1867	1867	1867	1867	4223
213	20240823	153100	293476399	1867	1867	1867	1867	0
214	20240823	153000	293476399	1867	1867	1867	1867	4223
215	20240823	152900	285592058	1868	1868	1868	1868	0
216	20240823	152800	285592058	1868	1868	1868	1868	0
217	20240823	152700	285592058	1868	1868	1868	1868	0
218	20240823	152600	285592058	1868	1868	1868	1868	0
219	20240823	152500	285592058	1868	1868	1868	1868	0
220	20240823	152400	285592058	1868	1868	1868	1868	0
221	20240823	152300	285592058	1868	1868	1868	1868	0
222	20240823	152200	285592058	1868	1868	1868	1868	0
223	20240823	152100	285592058	1868	1868	1868	1868	0
224	20240823	152000	285592058	1868	1868	1868	1868	0
225	20240823	151900	285592058	1868	1870	1870	1868	125
226	20240823	151800	285358440	1870	1869	1870	1869	28
227	20240823	151700	285306107	1870	1868	1870	1867	203
228	20240823	151600	284926924	1870	1870	1870	1868	1019
229	20240823	151500	283023394	1870	1870	1870	1870	9
230	20240823	151400	283006564	1870	1870	1870	1870	100
231	20240823	151300	282819564	1870	1870	1870	1870	0
232	20240823	151200	282819564	1870	1869	1870	1869	1625
233	20240823	151100	279781139	1869	1869	1869	1869	0
234	20240823	151000	279781139	1869	1869	1869	1869	0
235	20240823	150900	279781139	1869	1869	1869	1869	20
236	20240823	150800	279743759	1869	1869	1869	1869	2
237	20240823	150700	279740021	1868	1868	1868	1868	1
238	20240823	150600	279738153	1869	1869	1869	1869	1
239	20240823	150500	279736284	1869	1869	1869	1869	10
240	20240823	150400	279717594	1869	1869	1869	1869	2
241	20240823	150300	279713856	1869	1869	1869	1869	6
242	20240823	150200	279702642	1868	1868	1868	1868	10
243	20240823	150100	279683962	1869	1869	1869	1869	300
244	20240823	150000	279123262	1867	1868	1868	1867	85
245	20240823	145900	278964566	1869	1869	1869	1869	1
246	20240823	145800	278962697	1869	1869	1869	1869	1
247	20240823	145700	278960828	1870	1870	1870	1870	0
248	20240823	145600	278960828	1870	1870	1870	1870	1
249	20240823	145500	278958958	1867	1867	1867	1867	1700
250	20240823	145400	275785058	1867	1867	1867	1867	0
251	20240823	145300	275785058	1867	1867	1867	1867	0
252	20240823	145200	275785058	1867	1867	1867	1857	1130
253	20240823	145100	273683276	1867	1868	1868	1867	2
254	20240823	145000	273679541	1868	1868	1869	1868	6
255	20240823	144900	273668332	1869	1870	1870	1868	107
256	20240823	144800	273468450	1871	1871	1871	1871	4
257	20240823	144700	273460966	1870	1870	1870	1870	4
258	20240823	144600	273453486	1871	1864	1871	1864	2552
259	20240823	144500	268685820	1864	1864	1864	1864	130
260	20240823	144400	268443500	1864	1863	1864	1863	1521
261	20240823	144300	265608908	1863	1863	1863	1863	0
262	20240823	144200	265608908	1863	1860	1863	1860	37
263	20240823	144100	265540082	1860	1863	1863	1860	1557
264	20240823	144000	262644041	1863	1862	1863	1862	3
265	20240823	143900	262638454	1861	1861	1861	1861	1368
266	20240823	143800	260092606	1861	1860	1861	1860	535
267	20240823	143700	259097471	1860	1860	1860	1860	500
268	20240823	143600	258167471	1860	1860	1860	1860	0
269	20240823	143500	258167471	1860	1860	1860	1860	0
270	20240823	143400	258167471	1860	1860	1860	1860	1300
271	20240823	143300	255749471	1860	1860	1860	1860	0
272	20240823	143200	255749471	1860	1860	1860	1860	0
273	20240823	143100	255749471	1860	1860	1860	1860	0
274	20240823	143000	255749471	1860	1860	1860	1860	0
275	20240823	142900	255749471	1860	1860	1860	1860	0
276	20240823	142800	255749471	1860	1860	1860	1860	0
277	20240823	142700	255749471	1860	1860	1860	1860	0
278	20240823	142600	255749471	1860	1860	1860	1860	0
279	20240823	142500	255749471	1860	1860	1860	1860	887
280	20240823	142400	254099651	1861	1861	1861	1861	0
281	20240823	142300	254099651	1861	1861	1861	1861	0
282	20240823	142200	254099651	1861	1861	1861	1861	100
283	20240823	142100	253913551	1861	1861	1861	1861	0
284	20240823	142000	253913551	1861	1861	1861	1861	0
285	20240823	141900	253913551	1861	1861	1861	1861	1
286	20240823	141800	253911690	1856	1856	1856	1856	0
287	20240823	141700	253911690	1856	1856	1856	1856	0
288	20240823	141600	253911690	1856	1857	1857	1856	263
289	20240823	141500	253423505	1857	1857	1857	1857	0
290	20240823	141400	253423505	1857	1858	1858	1857	1100
291	20240823	141300	251379861	1859	1859	1859	1859	1054
292	20240823	141200	249420475	1859	1860	1860	1859	1601
293	20240823	141100	246444115	1862	1862	1862	1862	0
294	20240823	141000	246444115	1862	1862	1862	1862	0
295	20240823	140900	246444115	1862	1862	1862	1862	1
296	20240823	140800	246442253	1859	1859	1859	1859	0
297	20240823	140700	246442253	1859	1859	1859	1859	0
298	20240823	140600	246442253	1859	1859	1859	1859	0
299	20240823	140500	246442253	1859	1859	1859	1859	1
300	20240823	140400	246440394	1860	1860	1860	1860	2
301	20240823	140300	246436674	1862	1862	1862	1862	1
302	20240823	140200	246434812	1858	1858	1858	1858	0
303	20240823	140100	246434812	1858	1858	1858	1858	0
304	20240823	140000	246434812	1858	1858	1858	1858	0
305	20240823	135900	246434812	1858	1858	1858	1858	0
306	20240823	135800	246434812	1858	1858	1858	1858	0
307	20240823	135700	246434812	1858	1858	1858	1858	0
308	20240823	135600	246434812	1858	1858	1858	1858	31
309	20240823	135500	246377214	1858	1859	1859	1858	30
310	20240823	135400	246321471	1860	1860	1860	1860	0
311	20240823	135300	246321471	1860	1860	1860	1860	9
312	20240823	135200	246304731	1860	1860	1861	1860	1005
313	20240823	135100	244435430	1860	1860	1860	1860	2000
314	20240823	135000	240715430	1860	1860	1860	1860	0
315	20240823	134900	240715430	1860	1858	1860	1858	6046
316	20240823	134800	229479870	1858	1858	1858	1858	107
317	20240823	134700	229281064	1858	1858	1858	1858	4
318	20240823	134600	229273632	1858	1859	1859	1858	208
319	20240823	134500	228887149	1858	1858	1858	1858	0
320	20240823	134400	228887149	1858	1858	1858	1858	0
321	20240823	134300	228887149	1858	1858	1858	1858	0
322	20240823	134200	228887149	1858	1858	1858	1858	3450
323	20240823	134100	222477049	1856	1856	1856	1856	0
324	20240823	134000	222477049	1856	1856	1856	1856	1089
325	20240823	133900	220455865	1856	1856	1856	1856	0
326	20240823	133800	220455865	1856	1856	1856	1856	0
327	20240823	133700	220455865	1856	1856	1856	1856	1
328	20240823	133600	220454009	1856	1856	1856	1856	0
329	20240823	133500	220454009	1856	1856	1856	1856	0
330	20240823	133400	220454009	1856	1856	1856	1856	0
331	20240823	133300	220454009	1856	1856	1856	1856	0
332	20240823	133200	220454009	1856	1856	1856	1856	0
333	20240823	133100	220454009	1856	1856	1856	1856	0
334	20240823	133000	220454009	1856	1856	1856	1856	1
335	20240823	132900	220452153	1855	1855	1855	1855	0
336	20240823	132800	220452153	1855	1855	1855	1855	0
337	20240823	132700	220452153	1855	1855	1855	1855	212
338	20240823	132600	220058893	1859	1859	1859	1859	1
339	20240823	132500	220057034	1855	1855	1855	1855	0
340	20240823	132400	220057034	1855	1855	1855	1855	0
341	20240823	132300	220057034	1855	1855	1855	1855	0
342	20240823	132200	220057034	1855	1855	1855	1855	0
343	20240823	132100	220057034	1855	1855	1855	1855	0
344	20240823	132000	220057034	1855	1855	1855	1855	209
345	20240823	131900	219669339	1856	1856	1856	1856	3291
346	20240823	131800	213561243	1855	1855	1855	1855	0
347	20240823	131700	213561243	1855	1855	1855	1855	0
348	20240823	131600	213561243	1855	1855	1855	1855	1000
349	20240823	131500	211706243	1855	1856	1856	1855	2300
350	20240823	131400	207439402	1856	1860	1860	1855	2210
351	20240823	131300	203338838	1856	1856	1856	1856	0
352	20240823	131200	203338838	1856	1856	1856	1856	150
353	20240823	131100	203060438	1856	1856	1856	1856	4000
354	20240823	131000	195636438	1857	1857	1857	1857	0
355	20240823	130900	195636438	1857	1860	1860	1857	505
356	20240823	130800	194698638	1860	1860	1860	1860	1
357	20240823	130700	194696778	1861	1861	1861	1861	500
358	20240823	130600	193766278	1854	1854	1854	1854	0
359	20240823	130500	193766278	1854	1862	1862	1854	20039
360	20240823	130400	156575554	1858	1859	1859	1858	3480
361	20240823	130300	150109519	1859	1860	1860	1859	1000
362	20240823	130200	148250518	1859	1859	1859	1859	0
363	20240823	130100	148250518	1859	1860	1860	1859	1500
364	20240823	130000	145462001	1860	1860	1860	1860	1000
365	20240823	125900	143602001	1860	1860	1860	1860	0
366	20240823	125800	143602001	1860	1861	1861	1860	1159
367	20240823	125700	141446251	1860	1860	1860	1860	0
368	20240823	125600	141446251	1860	1860	1860	1860	0
369	20240823	125500	141446251	1860	1860	1860	1860	0
370	20240823	125400	141446251	1860	1860	1860	1860	500
371	20240823	125300	140516251	1860	1860	1860	1860	1
372	20240823	125200	140514391	1862	1862	1862	1862	65
373	20240823	125100	140393361	1862	1862	1862	1862	0
374	20240823	125000	140393361	1862	1862	1862	1862	0
375	20240823	124900	140393361	1862	1862	1862	1862	0
376	20240823	124800	140393361	1862	1862	1862	1862	0
377	20240823	124700	140393361	1862	1862	1862	1862	0
378	20240823	124600	140393361	1862	1862	1862	1862	0
379	20240823	124500	140393361	1862	1862	1862	1862	0
380	20240823	124400	140393361	1862	1862	1862	1862	0
381	20240823	124300	140393361	1862	1862	1862	1862	0
382	20240823	124200	140393361	1862	1862	1862	1862	0
383	20240823	124100	140393361	1862	1862	1862	1862	213
384	20240823	124000	139996755	1861	1861	1861	1861	293
385	20240823	123900	139451482	1861	1861	1861	1861	900
386	20240823	123800	137776582	1861	1861	1861	1861	1
387	20240823	123700	137774721	1860	1860	1860	1860	279
388	20240823	123600	137255781	1860	1860	1860	1860	15
389	20240823	123500	137227881	1860	1860	1860	1860	483
390	20240823	123400	136329501	1860	1860	1860	1860	0
391	20240823	123300	136329501	1860	1860	1860	1860	0
392	20240823	123200	136329501	1860	1860	1860	1860	792
393	20240823	123100	134856381	1859	1860	1860	1859	27
394	20240823	123000	134806172	1859	1859	1859	1859	5
395	20240823	122900	134796877	1860	1860	1860	1860	0
396	20240823	122800	134796877	1860	1860	1860	1860	478
397	20240823	122700	133907797	1859	1859	1859	1859	400
398	20240823	122600	133164197	1859	1859	1859	1859	711
399	20240823	122500	131842448	1859	1859	1859	1859	0
400	20240823	122400	131842448	1859	1859	1859	1859	550
401	20240823	122300	130819998	1857	1857	1857	1857	0
402	20240823	122200	130819998	1857	1859	1859	1857	1100
403	20240823	122100	128776979	1859	1859	1859	1859	0
404	20240823	122000	128776979	1859	1859	1859	1859	2
405	20240823	121900	128773261	1859	1859	1859	1859	31
406	20240823	121800	128715632	1858	1859	1859	1858	343
407	20240823	121700	128078078	1857	1857	1857	1857	0
408	20240823	121600	128078078	1857	1858	1858	1857	211
409	20240823	121500	127686249	1858	1858	1858	1858	1013
410	20240823	121400	125804095	1859	1859	1859	1859	100
411	20240823	121300	125618195	1858	1858	1858	1858	1593
412	20240823	121200	122658401	1859	1859	1859	1859	0
413	20240823	121100	122658401	1859	1859	1859	1859	30
414	20240823	121000	122602631	1861	1861	1861	1861	0
415	20240823	120900	122602631	1861	1861	1861	1861	0
416	20240823	120800	122602631	1861	1861	1861	1861	0
417	20240823	120700	122602631	1861	1861	1861	1861	0
418	20240823	120600	122602631	1861	1861	1861	1861	1
419	20240823	120500	122600770	1861	1858	1861	1858	2
420	20240823	120400	122597051	1858	1858	1858	1858	50
421	20240823	120300	122504151	1858	1861	1861	1858	3286
422	20240823	120200	116397868	1861	1861	1861	1861	0
423	20240823	120100	116397868	1861	1861	1861	1861	0
424	20240823	120000	116397868	1861	1861	1861	1861	7
425	20240823	115900	116384841	1861	1861	1861	1861	0
426	20240823	115800	116384841	1861	1861	1861	1861	0
427	20240823	115700	116384841	1861	1861	1861	1861	0
428	20240823	115600	116384841	1861	1861	1861	1861	0
429	20240823	115500	116384841	1861	1861	1861	1861	0
430	20240823	115400	116384841	1861	1861	1861	1861	53
431	20240823	115300	116286208	1861	1861	1861	1861	0
432	20240823	115200	116286208	1861	1861	1861	1861	0
433	20240823	115100	116286208	1861	1861	1861	1861	52
434	20240823	115000	116189436	1862	1862	1862	1862	50
435	20240823	114900	116096336	1862	1862	1862	1862	31
436	20240823	114800	116038614	1862	1862	1862	1862	6
437	20240823	114700	116027442	1862	1862	1862	1862	0
438	20240823	114600	116027442	1862	1862	1862	1862	0
439	20240823	114500	116027442	1862	1862	1862	1862	0
440	20240823	114400	116027442	1862	1862	1862	1862	14
441	20240823	114300	116001374	1863	1863	1863	1863	0
442	20240823	114200	116001374	1863	1863	1863	1863	0
443	20240823	114100	116001374	1863	1863	1863	1863	2
444	20240823	114000	115997648	1864	1864	1864	1864	21
445	20240823	113900	115958504	1859	1864	1864	1859	550
446	20240823	113800	114933554	1864	1864	1864	1864	0
447	20240823	113700	114933554	1864	1864	1864	1864	0
448	20240823	113600	114933554	1864	1864	1864	1864	1
449	20240823	113500	114931690	1864	1864	1864	1864	0
450	20240823	113400	114931690	1864	1864	1864	1864	15
451	20240823	113300	114903730	1864	1864	1864	1864	0
452	20240823	113200	114903730	1864	1864	1864	1864	1500
453	20240823	113100	112107730	1858	1858	1858	1858	800
454	20240823	113000	110621330	1858	1858	1858	1858	601
455	20240823	112900	109504672	1864	1864	1864	1864	0
456	20240823	112800	109504672	1864	1864	1864	1864	0
457	20240823	112700	109504672	1864	1864	1864	1864	0
458	20240823	112600	109504672	1864	1864	1864	1864	0
459	20240823	112500	109504672	1864	1864	1864	1864	0
460	20240823	112400	109504672	1864	1864	1864	1864	0
461	20240823	112300	109504672	1864	1864	1864	1864	1
462	20240823	112200	109502808	1858	1861	1861	1858	2977
463	20240823	112100	103971427	1866	1866	1866	1866	0
464	20240823	112000	103971427	1866	1866	1866	1866	1
465	20240823	111900	103969561	1861	1861	1861	1861	0
466	20240823	111800	103969561	1861	1861	1861	1861	0
467	20240823	111700	103969561	1861	1861	1861	1861	0
468	20240823	111600	103969561	1861	1861	1861	1861	0
469	20240823	111500	103969561	1861	1861	1861	1861	0
470	20240823	111400	103969561	1861	1861	1861	1861	0
471	20240823	111300	103969561	1861	1861	1861	1861	0
472	20240823	111200	103969561	1861	1861	1861	1861	0
473	20240823	111100	103969561	1861	1861	1861	1861	130
474	20240823	111000	103727631	1859	1859	1859	1859	50
475	20240823	110900	103634681	1859	1859	1859	1859	0
476	20240823	110800	103634681	1859	1859	1859	1859	800
477	20240823	110700	102147481	1858	1858	1858	1858	30
478	20240823	110600	102091741	1859	1859	1859	1859	1
479	20240823	110500	102089882	1858	1858	1858	1858	71
480	20240823	110400	101957964	1858	1857	1858	1857	640
481	20240823	110300	100769244	1857	1858	1858	1857	3
482	20240823	110200	100763671	1858	1858	1858	1857	2123
483	20240823	110100	96821137	1857	1860	1860	1857	1559
484	20240823	110000	93925438	1860	1858	1860	1858	549
485	20240823	105900	92905386	1860	1860	1860	1860	50
486	20240823	105800	92812386	1860	1860	1860	1860	0
487	20240823	105700	92812386	1860	1860	1860	1860	2
488	20240823	105600	92808666	1857	1857	1857	1857	0
489	20240823	105500	92808666	1857	1857	1857	1857	413
490	20240823	105400	92041725	1858	1858	1858	1858	2287
491	20240823	105300	87792479	1858	1858	1858	1858	506
492	20240823	105200	86852331	1860	1860	1860	1860	10
493	20240823	105100	86833731	1858	1860	1860	1858	1033
494	20240823	105000	84914160	1860	1860	1860	1860	0
495	20240823	104900	84914160	1860	1860	1860	1860	0
496	20240823	104800	84914160	1860	1860	1860	1860	0
497	20240823	104700	84914160	1860	1860	1860	1860	542
498	20240823	104600	83906040	1860	1862	1862	1859	9802
499	20240823	104500	65668435	1861	1863	1863	1861	6105
500	20240823	104400	54298050	1866	1866	1866	1866	0
501	20240823	104300	54298050	1866	1866	1866	1866	0
502	20240823	104200	54298050	1866	1866	1866	1866	0
503	20240823	104100	54298050	1866	1866	1866	1866	0
504	20240823	104000	54298050	1866	1866	1866	1866	0
505	20240823	103900	54298050	1866	1866	1866	1866	0
506	20240823	103800	54298050	1866	1866	1866	1866	0
507	20240823	103700	54298050	1866	1866	1866	1866	0
508	20240823	103600	54298050	1866	1862	1866	1862	176
509	20240823	103500	53970334	1865	1865	1865	1865	3
510	20240823	103400	53964739	1865	1864	1865	1862	3002
511	20240823	103300	48370951	1864	1864	1864	1864	0
512	20240823	103200	48370951	1864	1867	1867	1864	2792
513	20240823	103100	43164712	1867	1867	1867	1867	0
514	20240823	103000	43164712	1867	1868	1868	1867	3863
515	20240823	102900	35951490	1868	1868	1868	1868	0
516	20240823	102800	35951490	1868	1869	1869	1868	5
517	20240823	102700	35942147	1870	1870	1870	1870	1
518	20240823	102600	35940277	1870	1870	1870	1870	26
519	20240823	102500	35891657	1870	1870	1870	1870	11
520	20240823	102400	35871087	1867	1867	1867	1867	0
521	20240823	102300	35871087	1867	1867	1867	1867	1200
522	20240823	102200	33630687	1868	1868	1868	1868	0
523	20240823	102100	33630687	1868	1869	1869	1868	295
524	20240823	102000	33079592	1869	1869	1869	1869	114
525	20240823	101900	32866526	1869	1869	1869	1869	10
526	20240823	101800	32847836	1869	1869	1869	1869	0
527	20240823	101700	32847836	1869	1869	1869	1869	1
528	20240823	101600	32845967	1869	1869	1869	1869	25
529	20240823	101500	32799242	1870	1870	1870	1870	0
530	20240823	101400	32799242	1870	1870	1870	1870	0
531	20240823	101300	32799242	1870	1870	1870	1870	0
532	20240823	101200	32799242	1870	1870	1870	1870	1
533	20240823	101100	32797372	1870	1870	1870	1870	0
534	20240823	101000	32797372	1870	1870	1870	1870	0
535	20240823	100900	32797372	1870	1870	1870	1870	4
536	20240823	100800	32789892	1870	1870	1870	1870	5
537	20240823	100700	32780542	1870	1870	1870	1870	0
538	20240823	100600	32780542	1870	1870	1870	1870	1
539	20240823	100500	32778672	1870	1869	1870	1869	50
540	20240823	100400	32685173	1869	1869	1869	1869	781
541	20240823	100300	31225484	1869	1869	1869	1869	6
542	20240823	100200	31214270	1869	1869	1869	1869	0
543	20240823	100100	31214270	1869	1869	1869	1869	0
544	20240823	100000	31214270	1869	1867	1869	1867	782
545	20240823	095900	29752732	1869	1869	1869	1869	99
546	20240823	095800	29567701	1869	1869	1869	1869	0
547	20240823	095700	29567701	1869	1869	1869	1869	0
548	20240823	095600	29567701	1869	1867	1869	1867	2
549	20240823	095500	29563965	1868	1868	1868	1868	8
550	20240823	095400	29549021	1868	1868	1868	1868	100
551	20240823	095300	29362221	1868	1868	1868	1868	0
552	20240823	095200	29362221	1868	1868	1868	1868	0
553	20240823	095100	29362221	1868	1868	1868	1868	2
554	20240823	095000	29358485	1869	1869	1869	1869	119
555	20240823	094900	29136074	1869	1870	1871	1869	112
556	20240823	094800	28926645	1870	1870	1870	1870	3
557	20240823	094700	28921035	1871	1871	1871	1871	0
558	20240823	094600	28921035	1871	1871	1871	1871	0
559	20240823	094500	28921035	1871	1871	1871	1871	13
560	20240823	094400	28896712	1872	1872	1872	1872	21
561	20240823	094300	28857400	1872	1872	1872	1872	1
562	20240823	094200	28855528	1872	1872	1872	1872	27
563	20240823	094100	28804984	1869	1869	1869	1869	0
564	20240823	094000	28804984	1869	1869	1869	1869	617
565	20240823	093900	27651811	1864	1873	1873	1864	1807
566	20240823	093800	24282707	1877	1872	1877	1872	1128
567	20240823	093700	22169996	1872	1872	1872	1872	102
568	20240823	093600	21979052	1872	1872	1872	1870	8
569	20240823	093500	21964078	1863	1863	1863	1863	0
570	20240823	093400	21964078	1863	1863	1863	1863	0
571	20240823	093300	21964078	1863	1863	1863	1863	0
572	20240823	093200	21964078	1863	1863	1863	1863	0
573	20240823	093100	21964078	1863	1865	1865	1863	200
574	20240823	093000	21591280	1862	1862	1862	1862	0
575	20240823	092900	21591280	1862	1862	1862	1862	0
576	20240823	092800	21591280	1862	1867	1867	1862	1000
577	20240823	092700	19727666	1873	1873	1873	1873	915
578	20240823	092600	18013871	1873	1873	1873	1873	96
579	20240823	092500	17834063	1873	1873	1873	1873	0
580	20240823	092400	17834063	1873	1873	1873	1873	0
581	20240823	092300	17834063	1873	1873	1873	1873	3
582	20240823	092200	17828444	1873	1873	1873	1873	0
583	20240823	092100	17828444	1873	1873	1873	1873	100
584	20240823	092000	17641144	1873	1869	1873	1868	805
585	20240823	091900	16137099	1873	1873	1873	1873	1
586	20240823	091800	16135226	1868	1873	1873	1868	2576
587	20240823	091700	11319807	1873	1873	1873	1873	35
588	20240823	091600	11254252	1873	1873	1873	1873	0
589	20240823	091500	11254252	1873	1877	1877	1873	74
590	20240823	091400	11115610	1877	1877	1877	1877	10
591	20240823	091300	11096840	1878	1878	1878	1878	100
592	20240823	091200	10909040	1872	1872	1872	1872	368
593	20240823	091100	10220144	1872	1872	1872	1872	32
594	20240823	091000	10160240	1872	1870	1872	1870	591
595	20240823	090900	9053966	1868	1868	1868	1868	0
596	20240823	090800	9053966	1868	1868	1868	1868	57
597	20240823	090700	8947490	1867	1867	1867	1863	321
598	20240823	090600	8348263	1867	1867	1867	1867	100
599	20240823	090500	8161563	1867	1867	1867	1867	7
600	20240823	090400	8148494	1868	1862	1868	1862	101
601	20240823	090300	7960426	1861	1861	1861	1861	0
602	20240823	090200	7960426	1861	1855	1861	1855	375
603	20240823	090100	7263151	1855	1855	1855	1855	0
604	20240823	090000	7263151	1855	1861	1861	1851	3911