KissMeData/017040/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190100	848717884	1865	1865	1865	1865	3716
3	20240822	190000	848717884	1865	1865	1865	1865	0
4	20240822	185900	848717884	1865	1865	1865	1865	0
5	20240822	185800	848717884	1865	1865	1865	1865	0
6	20240822	185700	848717884	1865	1865	1865	1865	0
7	20240822	185600	848717884	1865	1865	1865	1865	0
8	20240822	185500	848717884	1865	1865	1865	1865	0
9	20240822	185400	848717884	1865	1865	1865	1865	0
10	20240822	185300	848717884	1865	1865	1865	1865	0
11	20240822	185200	848717884	1865	1865	1865	1865	0
12	20240822	185100	848717884	1865	1865	1865	1865	0
13	20240822	185000	848717884	1865	1865	1865	1865	0
14	20240822	184900	848717884	1865	1865	1865	1865	0
15	20240822	184800	848717884	1865	1865	1865	1865	0
16	20240822	184700	848717884	1865	1865	1865	1865	0
17	20240822	184600	848717884	1865	1865	1865	1865	0
18	20240822	184500	848717884	1865	1865	1865	1865	0
19	20240822	184400	848717884	1865	1865	1865	1865	0
20	20240822	184300	848717884	1865	1865	1865	1865	0
21	20240822	184200	848717884	1865	1865	1865	1865	0
22	20240822	184100	848717884	1865	1865	1865	1865	0
23	20240822	184000	848717884	1865	1865	1865	1865	0
24	20240822	183900	848717884	1865	1865	1865	1865	0
25	20240822	183800	848717884	1865	1865	1865	1865	0
26	20240822	183700	848717884	1865	1865	1865	1865	0
27	20240822	183600	848717884	1865	1865	1865	1865	0
28	20240822	183500	848717884	1865	1865	1865	1865	0
29	20240822	183400	848717884	1865	1865	1865	1865	0
30	20240822	183300	848717884	1865	1865	1865	1865	0
31	20240822	183200	848717884	1865	1865	1865	1865	0
32	20240822	183100	848717884	1865	1865	1865	1865	3716
33	20240822	183000	848717884	1865	1865	1865	1865	0
34	20240822	182900	848717884	1865	1865	1865	1865	0
35	20240822	182800	848717884	1865	1865	1865	1865	0
36	20240822	182700	848717884	1865	1865	1865	1865	0
37	20240822	182600	848717884	1865	1865	1865	1865	0
38	20240822	182500	848717884	1865	1865	1865	1865	0
39	20240822	182400	848717884	1865	1865	1865	1865	0
40	20240822	182300	848717884	1865	1865	1865	1865	0
41	20240822	182200	848717884	1865	1865	1865	1865	0
42	20240822	182100	848717884	1865	1865	1865	1865	0
43	20240822	182000	848717884	1865	1865	1865	1865	0
44	20240822	181900	848717884	1865	1865	1865	1865	0
45	20240822	181800	848717884	1865	1865	1865	1865	0
46	20240822	181700	848717884	1865	1865	1865	1865	0
47	20240822	181600	848717884	1865	1865	1865	1865	0
48	20240822	181500	848717884	1865	1865	1865	1865	0
49	20240822	181400	848717884	1865	1865	1865	1865	0
50	20240822	181300	848717884	1865	1865	1865	1865	0
51	20240822	181200	848717884	1865	1865	1865	1865	0
52	20240822	181100	848717884	1865	1865	1865	1865	0
53	20240822	181000	848717884	1865	1865	1865	1865	0
54	20240822	180900	848717884	1865	1865	1865	1865	0
55	20240822	180800	848717884	1865	1865	1865	1865	0
56	20240822	180700	848717884	1865	1865	1865	1865	0
57	20240822	180600	848717884	1865	1865	1865	1865	0
58	20240822	180500	848717884	1865	1865	1865	1865	0
59	20240822	180400	848717884	1865	1865	1865	1865	0
60	20240822	180300	848717884	1865	1865	1865	1865	0
61	20240822	180200	848717884	1865	1865	1865	1865	0
62	20240822	180100	848717884	1865	1865	1865	1865	3716
63	20240822	180000	848717884	1865	1865	1865	1865	0
64	20240822	175900	848717884	1865	1865	1865	1865	0
65	20240822	175800	848717884	1865	1865	1865	1865	0
66	20240822	175700	848717884	1865	1865	1865	1865	0
67	20240822	175600	848717884	1865	1865	1865	1865	0
68	20240822	175500	848717884	1865	1865	1865	1865	0
69	20240822	175400	848717884	1865	1865	1865	1865	0
70	20240822	175300	848717884	1865	1865	1865	1865	0
71	20240822	175200	848717884	1865	1865	1865	1865	0
72	20240822	175100	848717884	1865	1865	1865	1865	0
73	20240822	175000	848717884	1865	1865	1865	1865	0
74	20240822	174900	848717884	1865	1865	1865	1865	0
75	20240822	174800	848717884	1865	1865	1865	1865	0
76	20240822	174700	848717884	1865	1865	1865	1865	0
77	20240822	174600	848717884	1865	1865	1865	1865	0
78	20240822	174500	848717884	1865	1865	1865	1865	0
79	20240822	174400	848717884	1865	1865	1865	1865	0
80	20240822	174300	848717884	1865	1865	1865	1865	0
81	20240822	174200	848717884	1865	1865	1865	1865	0
82	20240822	174100	848717884	1865	1865	1865	1865	0
83	20240822	174000	848717884	1865	1865	1865	1865	0
84	20240822	173900	848717884	1865	1865	1865	1865	0
85	20240822	173800	848717884	1865	1865	1865	1865	0
86	20240822	173700	848717884	1865	1865	1865	1865	0
87	20240822	173600	848717884	1865	1865	1865	1865	0
88	20240822	173500	848717884	1865	1865	1865	1865	0
89	20240822	173400	848717884	1865	1865	1865	1865	0
90	20240822	173300	848717884	1865	1865	1865	1865	0
91	20240822	173200	848717884	1865	1865	1865	1865	0
92	20240822	173100	848717884	1865	1865	1865	1865	3716
93	20240822	173000	848717884	1865	1865	1865	1865	0
94	20240822	172900	848717884	1865	1865	1865	1865	0
95	20240822	172800	848717884	1865	1865	1865	1865	0
96	20240822	172700	848717884	1865	1865	1865	1865	0
97	20240822	172600	848717884	1865	1865	1865	1865	0
98	20240822	172500	848717884	1865	1865	1865	1865	0
99	20240822	172400	848717884	1865	1865	1865	1865	0
100	20240822	172300	848717884	1865	1865	1865	1865	0
101	20240822	172200	848717884	1865	1865	1865	1865	0
102	20240822	172100	848717884	1865	1865	1865	1865	0
103	20240822	172000	848717884	1865	1865	1865	1865	0
104	20240822	171900	848717884	1865	1865	1865	1865	0
105	20240822	171800	848717884	1865	1865	1865	1865	0
106	20240822	171700	848717884	1865	1865	1865	1865	0
107	20240822	171600	848717884	1865	1865	1865	1865	0
108	20240822	171500	848717884	1865	1865	1865	1865	0
109	20240822	171400	848717884	1865	1865	1865	1865	0
110	20240822	171300	848717884	1865	1865	1865	1865	0
111	20240822	171200	848717884	1865	1865	1865	1865	0
112	20240822	171100	848717884	1865	1865	1865	1865	0
113	20240822	171000	848717884	1865	1865	1865	1865	0
114	20240822	170900	848717884	1865	1865	1865	1865	0
115	20240822	170800	848717884	1865	1865	1865	1865	0
116	20240822	170700	848717884	1865	1865	1865	1865	0
117	20240822	170600	848717884	1865	1865	1865	1865	0
118	20240822	170500	848717884	1865	1865	1865	1865	0
119	20240822	170400	848717884	1865	1865	1865	1865	0
120	20240822	170300	848717884	1865	1865	1865	1865	0
121	20240822	170200	848717884	1865	1865	1865	1865	0
122	20240822	170100	848717884	1865	1865	1865	1865	3716
123	20240822	170000	848717884	1865	1865	1865	1865	0
124	20240822	165900	848717884	1865	1865	1865	1865	0
125	20240822	165800	848717884	1865	1865	1865	1865	0
126	20240822	165700	848717884	1865	1865	1865	1865	0
127	20240822	165600	848717884	1865	1865	1865	1865	0
128	20240822	165500	848717884	1865	1865	1865	1865	0
129	20240822	165400	848717884	1865	1865	1865	1865	0
130	20240822	165300	848717884	1865	1865	1865	1865	0
131	20240822	165200	848717884	1865	1865	1865	1865	0
132	20240822	165100	848717884	1865	1865	1865	1865	0
133	20240822	165000	848717884	1865	1865	1865	1865	0
134	20240822	164900	848717884	1865	1865	1865	1865	0
135	20240822	164800	848717884	1865	1865	1865	1865	0
136	20240822	164700	848717884	1865	1865	1865	1865	0
137	20240822	164600	848717884	1865	1865	1865	1865	0
138	20240822	164500	848717884	1865	1865	1865	1865	0
139	20240822	164400	848717884	1865	1865	1865	1865	0
140	20240822	164300	848717884	1865	1865	1865	1865	0
141	20240822	164200	848717884	1865	1865	1865	1865	0
142	20240822	164100	848717884	1865	1865	1865	1865	0
143	20240822	164000	848717884	1865	1865	1865	1865	0
144	20240822	163900	848717884	1865	1865	1865	1865	0
145	20240822	163800	848717884	1865	1865	1865	1865	0
146	20240822	163700	848717884	1865	1865	1865	1865	0
147	20240822	163600	848717884	1865	1865	1865	1865	0
148	20240822	163500	848717884	1865	1865	1865	1865	0
149	20240822	163400	848717884	1865	1865	1865	1865	0
150	20240822	163300	848717884	1865	1865	1865	1865	0
151	20240822	163200	848717884	1865	1865	1865	1865	0
152	20240822	163100	848717884	1865	1865	1865	1865	3716
153	20240822	163000	848717884	1865	1865	1865	1865	0
154	20240822	162900	848717884	1865	1865	1865	1865	0
155	20240822	162800	848717884	1865	1865	1865	1865	0
156	20240822	162700	848717884	1865	1865	1865	1865	0
157	20240822	162600	848717884	1865	1865	1865	1865	0
158	20240822	162500	848717884	1865	1865	1865	1865	0
159	20240822	162400	848717884	1865	1865	1865	1865	0
160	20240822	162300	848717884	1865	1865	1865	1865	0
161	20240822	162200	848717884	1865	1865	1865	1865	0
162	20240822	162100	848717884	1865	1865	1865	1865	0
163	20240822	162000	848717884	1865	1865	1865	1865	0
164	20240822	161900	848717884	1865	1865	1865	1865	0
165	20240822	161800	848717884	1865	1865	1865	1865	0
166	20240822	161700	848717884	1865	1865	1865	1865	0
167	20240822	161600	848717884	1865	1865	1865	1865	0
168	20240822	161500	848717884	1865	1865	1865	1865	0
169	20240822	161400	848717884	1865	1865	1865	1865	0
170	20240822	161300	848717884	1865	1865	1865	1865	0
171	20240822	161200	848717884	1865	1865	1865	1865	0
172	20240822	161100	848717884	1865	1865	1865	1865	0
173	20240822	161000	848717884	1865	1865	1865	1865	0
174	20240822	160900	848717884	1865	1865	1865	1865	0
175	20240822	160800	848717884	1865	1865	1865	1865	0
176	20240822	160700	848717884	1865	1865	1865	1865	0
177	20240822	160600	848717884	1865	1865	1865	1865	0
178	20240822	160500	848717884	1865	1865	1865	1865	0
179	20240822	160400	848717884	1865	1865	1865	1865	0
180	20240822	160300	848717884	1865	1865	1865	1865	0
181	20240822	160200	848717884	1865	1865	1865	1865	0
182	20240822	160100	848717884	1865	1865	1865	1865	3716
183	20240822	160000	848717884	1865	1865	1865	1865	0
184	20240822	155900	848717884	1865	1865	1865	1865	0
185	20240822	155800	848717884	1865	1865	1865	1865	0
186	20240822	155700	848717884	1865	1865	1865	1865	0
187	20240822	155600	848717884	1865	1865	1865	1865	0
188	20240822	155500	848717884	1865	1865	1865	1865	0
189	20240822	155400	848717884	1865	1865	1865	1865	0
190	20240822	155300	848717884	1865	1865	1865	1865	0
191	20240822	155200	848717884	1865	1865	1865	1865	0
192	20240822	155100	848717884	1865	1865	1865	1865	0
193	20240822	155000	848717884	1865	1865	1865	1865	0
194	20240822	154900	848717884	1865	1865	1865	1865	0
195	20240822	154800	848717884	1865	1865	1865	1865	0
196	20240822	154700	848717884	1865	1865	1865	1865	0
197	20240822	154600	848717884	1865	1865	1865	1865	0
198	20240822	154500	848717884	1865	1865	1865	1865	0
199	20240822	154400	848717884	1865	1865	1865	1865	0
200	20240822	154300	848717884	1865	1865	1865	1865	0
201	20240822	154200	848717884	1865	1865	1865	1865	0
202	20240822	154100	848717884	1865	1865	1865	1865	0
203	20240822	154000	848717884	1865	1865	1865	1865	0
204	20240822	153900	848717884	1865	1865	1865	1865	0
205	20240822	153800	848717884	1865	1865	1865	1865	0
206	20240822	153700	848717884	1865	1865	1865	1865	0
207	20240822	153600	848717884	1865	1865	1865	1865	0
208	20240822	153500	848717884	1865	1865	1865	1865	0
209	20240822	153400	848717884	1865	1865	1865	1865	0
210	20240822	153300	848717884	1865	1865	1865	1865	0
211	20240822	153200	848717884	1865	1865	1865	1865	0
212	20240822	153100	848717884	1865	1865	1865	1865	3716
213	20240822	153000	848717884	1865	1865	1865	1865	3716
214	20240822	152900	841787544	1868	1868	1868	1868	0
215	20240822	152800	841787544	1868	1868	1868	1868	0
216	20240822	152700	841787544	1868	1868	1868	1868	0
217	20240822	152600	841787544	1868	1868	1868	1868	0
218	20240822	152500	841787544	1868	1868	1868	1868	0
219	20240822	152400	841787544	1868	1868	1868	1868	0
220	20240822	152300	841787544	1868	1868	1868	1868	0
221	20240822	152200	841787544	1868	1868	1868	1868	0
222	20240822	152100	841787544	1868	1868	1868	1868	0
223	20240822	152000	841787544	1868	1868	1868	1868	0
224	20240822	151900	841787544	1868	1866	1868	1866	111
225	20240822	151800	841580416	1868	1867	1868	1867	30
226	20240822	151700	841524396	1869	1869	1869	1869	0
227	20240822	151600	841524396	1869	1869	1869	1869	20
228	20240822	151500	841487016	1870	1870	1870	1870	5
229	20240822	151400	841477666	1870	1865	1870	1865	51
230	20240822	151300	841382546	1870	1870	1870	1870	100
231	20240822	151200	841195546	1870	1870	1870	1870	0
232	20240822	151100	841195546	1870	1870	1870	1870	2
233	20240822	151000	841191806	1865	1865	1865	1865	0
234	20240822	150900	841191806	1865	1865	1865	1865	262
235	20240822	150800	840703176	1870	1870	1870	1870	0
236	20240822	150700	840703176	1870	1870	1870	1870	10
237	20240822	150600	840684476	1870	1870	1870	1870	79
238	20240822	150500	840536746	1870	1870	1870	1870	1580
239	20240822	150400	837582146	1871	1870	1871	1870	2360
240	20240822	150300	833168906	1870	1870	1870	1870	110
241	20240822	150200	832963206	1870	1870	1870	1870	0
242	20240822	150100	832963206	1870	1870	1870	1870	0
243	20240822	150000	832963206	1870	1870	1870	1870	399
244	20240822	145900	832217076	1870	1870	1870	1870	5747
245	20240822	145800	821470186	1870	1870	1870	1870	0
246	20240822	145700	821470186	1870	1870	1870	1870	0
247	20240822	145600	821470186	1870	1870	1870	1870	0
248	20240822	145500	821470186	1870	1870	1870	1870	245
249	20240822	145400	821012036	1870	1870	1870	1870	2
250	20240822	145300	821008296	1865	1865	1865	1865	2
251	20240822	145200	821004566	1870	1870	1870	1870	10
252	20240822	145100	820985866	1870	1870	1870	1870	0
253	20240822	145000	820985866	1870	1870	1870	1870	0
254	20240822	144900	820985866	1870	1869	1870	1869	1501
255	20240822	144800	818179208	1870	1864	1870	1864	106
256	20240822	144700	817981618	1864	1870	1870	1864	204
257	20240822	144600	817601350	1863	1864	1864	1863	1004
258	20240822	144500	815730674	1870	1864	1870	1863	559
259	20240822	144400	814689199	1870	1870	1870	1870	2
260	20240822	144300	814685459	1871	1871	1871	1871	0
261	20240822	144200	814685459	1871	1871	1871	1871	0
262	20240822	144100	814685459	1871	1871	1871	1871	6
263	20240822	144000	814674233	1871	1863	1871	1863	1278
264	20240822	143900	812288712	1863	1863	1863	1863	14
265	20240822	143800	812262630	1863	1864	1864	1863	73
266	20240822	143700	812126571	1864	1865	1865	1864	1443
267	20240822	143600	809435389	1866	1867	1867	1866	5562
268	20240822	143500	799051142	1868	1868	1868	1868	0
269	20240822	143400	799051142	1868	1868	1868	1868	2
270	20240822	143300	799047406	1867	1867	1867	1867	10
271	20240822	143200	799028736	1868	1868	1868	1868	0
272	20240822	143100	799028736	1868	1868	1868	1868	0
273	20240822	143000	799028736	1868	1868	1868	1868	0
274	20240822	142900	799028736	1868	1868	1868	1868	0
275	20240822	142800	799028736	1868	1868	1868	1868	1
276	20240822	142700	799026868	1868	1868	1868	1868	51
277	20240822	142600	798931600	1868	1868	1868	1868	0
278	20240822	142500	798931600	1868	1868	1868	1868	18
279	20240822	142400	798897976	1868	1868	1868	1868	0
280	20240822	142300	798897976	1868	1867	1868	1867	146
281	20240822	142200	798625298	1867	1867	1867	1867	0
282	20240822	142100	798625298	1867	1867	1867	1867	0
283	20240822	142000	798625298	1867	1868	1868	1867	104
284	20240822	141900	798431126	1869	1869	1869	1869	2
285	20240822	141800	798427388	1867	1867	1867	1867	0
286	20240822	141700	798427388	1867	1867	1867	1867	126
287	20240822	141600	798192146	1867	1867	1867	1867	0
288	20240822	141500	798192146	1867	1867	1867	1867	1
289	20240822	141400	798190279	1867	1867	1867	1867	1155
290	20240822	141300	796033894	1867	1867	1867	1867	0
291	20240822	141200	796033894	1867	1867	1867	1867	0
292	20240822	141100	796033894	1867	1868	1868	1867	2158
293	20240822	141000	792004722	1868	1867	1868	1867	2377
294	20240822	140900	787566740	1868	1868	1868	1868	1
295	20240822	140800	787564872	1869	1869	1869	1869	3
296	20240822	140700	787559265	1869	1869	1869	1869	4
297	20240822	140600	787551789	1869	1869	1869	1869	0
298	20240822	140500	787551789	1869	1869	1869	1869	0
299	20240822	140400	787551789	1869	1869	1869	1869	0
300	20240822	140300	787551789	1869	1869	1869	1869	2
301	20240822	140200	787548051	1870	1870	1870	1870	0
302	20240822	140100	787548051	1870	1870	1870	1870	1
303	20240822	140000	787546181	1867	1869	1869	1867	127
304	20240822	135900	787308844	1869	1869	1869	1869	0
305	20240822	135800	787308844	1869	1869	1869	1869	4360
306	20240822	135700	779160004	1870	1870	1870	1870	0
307	20240822	135600	779160004	1870	1869	1870	1869	101
308	20240822	135500	778971234	1870	1869	1870	1869	73
309	20240822	135400	778834735	1869	1869	1870	1869	2676
310	20240822	135300	773833271	1870	1870	1870	1870	0
311	20240822	135200	773833271	1870	1869	1870	1869	1652
312	20240822	135100	770745483	1871	1871	1871	1871	3
313	20240822	135000	770739870	1871	1871	1871	1871	200
314	20240822	134900	770365670	1870	1870	1870	1870	0
315	20240822	134800	770365670	1870	1869	1870	1869	1272
316	20240822	134700	767987588	1869	1865	1869	1865	1225
317	20240822	134600	765701004	1864	1864	1864	1864	1500
318	20240822	134500	762905004	1864	1864	1864	1864	2
319	20240822	134400	762901276	1860	1860	1860	1859	330
320	20240822	134300	762287479	1860	1860	1860	1860	0
321	20240822	134200	762287479	1860	1860	1860	1860	0
322	20240822	134100	762287479	1860	1860	1860	1860	0
323	20240822	134000	762287479	1860	1860	1860	1860	0
324	20240822	133900	762287479	1860	1859	1860	1859	52
325	20240822	133800	762190809	1855	1855	1855	1855	0
326	20240822	133700	762190809	1855	1855	1855	1855	1
327	20240822	133600	762188954	1854	1854	1854	1854	530
328	20240822	133500	761206334	1854	1854	1854	1854	0
329	20240822	133400	761206334	1854	1854	1854	1854	500
330	20240822	133300	760279334	1854	1854	1854	1854	40
331	20240822	133200	760205174	1853	1860	1860	1853	839
332	20240822	133100	758649833	1854	1854	1854	1854	500
333	20240822	133000	757722833	1854	1854	1854	1854	1295
334	20240822	132900	755321903	1854	1854	1854	1854	260
335	20240822	132800	754839863	1860	1860	1860	1860	5
336	20240822	132700	754830563	1860	1860	1860	1860	0
337	20240822	132600	754830563	1860	1854	1860	1854	2
338	20240822	132500	754826849	1855	1860	1860	1855	451
339	20240822	132400	753989989	1860	1860	1860	1860	0
340	20240822	132300	753989989	1860	1860	1860	1860	1
341	20240822	132200	753988129	1860	1860	1860	1860	0
342	20240822	132100	753988129	1860	1860	1860	1860	0
343	20240822	132000	753988129	1860	1860	1860	1860	0
344	20240822	131900	753988129	1860	1860	1860	1860	0
345	20240822	131800	753988129	1860	1860	1860	1860	0
346	20240822	131700	753988129	1860	1859	1860	1853	4965
347	20240822	131600	744786753	1859	1859	1859	1859	197
348	20240822	131500	744420530	1859	1859	1859	1859	24
349	20240822	131400	744375914	1859	1859	1859	1859	0
350	20240822	131300	744375914	1859	1859	1859	1859	100
351	20240822	131200	744190014	1859	1859	1859	1859	40
352	20240822	131100	744115654	1854	1857	1857	1854	14
353	20240822	131000	744089690	1859	1859	1859	1859	2
354	20240822	130900	744085972	1857	1857	1857	1857	0
355	20240822	130800	744085972	1857	1857	1857	1857	0
356	20240822	130700	744085972	1857	1857	1857	1857	0
357	20240822	130600	744085972	1857	1857	1857	1857	271
358	20240822	130500	743582725	1857	1857	1857	1857	0
359	20240822	130400	743582725	1857	1857	1857	1857	0
360	20240822	130300	743582725	1857	1857	1857	1857	2
361	20240822	130200	743579011	1857	1854	1857	1854	1739
362	20240822	130100	740353844	1853	1853	1853	1853	376
363	20240822	130000	739657116	1852	1853	1853	1852	35
364	20240822	125900	739592266	1853	1853	1853	1853	500
365	20240822	125800	738665766	1854	1854	1854	1854	126
366	20240822	125700	738432162	1855	1855	1855	1855	0
367	20240822	125600	738432162	1855	1855	1855	1855	2
368	20240822	125500	738428452	1850	1854	1854	1850	1420
369	20240822	125400	735801325	1855	1855	1855	1855	0
370	20240822	125300	735801325	1855	1855	1855	1855	10
371	20240822	125200	735782775	1855	1855	1855	1855	0
372	20240822	125100	735782775	1855	1852	1855	1852	634
373	20240822	125000	734608595	1851	1851	1851	1851	700
374	20240822	124900	733312895	1851	1850	1851	1850	1031
375	20240822	124800	731405514	1850	1850	1850	1850	1180
376	20240822	124700	729222514	1850	1850	1850	1850	0
377	20240822	124600	729222514	1850	1850	1850	1850	407
378	20240822	124500	728469564	1850	1850	1850	1850	0
379	20240822	124400	728469564	1850	1850	1851	1850	2791
380	20240822	124300	723306213	1851	1851	1851	1851	2430
381	20240822	124200	718808283	1852	1852	1852	1852	4434
382	20240822	124100	710596515	1852	1852	1852	1852	6
383	20240822	124000	710585403	1852	1853	1853	1852	713
384	20240822	123900	709264219	1853	1855	1855	1853	36
385	20240822	123800	709197503	1853	1854	1854	1853	3005
386	20240822	123700	703627180	1856	1856	1856	1856	0
387	20240822	123600	703627180	1856	1856	1856	1856	0
388	20240822	123500	703627180	1856	1856	1856	1856	1
389	20240822	123400	703625324	1856	1856	1856	1856	0
390	20240822	123300	703625324	1856	1856	1856	1856	0
391	20240822	123200	703625324	1856	1856	1856	1856	1056
392	20240822	123100	701665388	1856	1856	1856	1856	0
393	20240822	123000	701665388	1856	1856	1856	1856	0
394	20240822	122900	701665388	1856	1856	1856	1856	9
395	20240822	122800	701648684	1853	1853	1853	1853	0
396	20240822	122700	701648684	1853	1853	1853	1853	0
397	20240822	122600	701648684	1853	1853	1853	1853	0
398	20240822	122500	701648684	1853	1853	1853	1853	0
399	20240822	122400	701648684	1853	1853	1853	1853	0
400	20240822	122300	701648684	1853	1853	1853	1853	0
401	20240822	122200	701648684	1853	1853	1853	1853	0
402	20240822	122100	701648684	1853	1853	1853	1853	500
403	20240822	122000	700722184	1854	1854	1854	1854	2718
404	20240822	121900	695683012	1854	1854	1854	1854	0
405	20240822	121800	695683012	1854	1854	1854	1854	0
406	20240822	121700	695683012	1854	1854	1854	1854	285
407	20240822	121600	695154622	1853	1853	1853	1853	0
408	20240822	121500	695154622	1853	1853	1853	1853	0
409	20240822	121400	695154622	1853	1854	1854	1853	1316
410	20240822	121300	692715470	1854	1854	1854	1854	0
411	20240822	121200	692715470	1854	1854	1854	1854	1361
412	20240822	121100	690192176	1854	1854	1854	1854	0
413	20240822	121000	690192176	1854	1854	1854	1854	203
414	20240822	120900	689815814	1854	1855	1855	1854	135
415	20240822	120800	689565514	1854	1855	1857	1854	14
416	20240822	120700	689539545	1856	1856	1856	1856	80
417	20240822	120600	689391065	1857	1857	1857	1857	0
418	20240822	120500	689391065	1857	1857	1857	1857	20
419	20240822	120400	689353925	1857	1857	1857	1857	0
420	20240822	120300	689353925	1857	1857	1857	1857	0
421	20240822	120200	689353925	1857	1857	1857	1857	80
422	20240822	120100	689205365	1857	1853	1857	1853	11
423	20240822	120000	689184978	1853	1853	1853	1853	144
424	20240822	115900	688918146	1853	1853	1854	1853	1094
425	20240822	115800	686890959	1854	1858	1858	1854	150
426	20240822	115700	686612711	1854	1853	1854	1853	353
427	20240822	115600	685958433	1853	1853	1853	1853	289
428	20240822	115500	685422916	1853	1853	1853	1853	265
429	20240822	115400	684931871	1853	1853	1854	1853	2960
430	20240822	115300	679444295	1853	1853	1854	1853	771
431	20240822	115200	678015631	1853	1853	1854	1853	666
432	20240822	115100	676781210	1854	1853	1854	1853	239
433	20240822	115000	676338243	1853	1854	1854	1853	389
434	20240822	114900	675617126	1853	1854	1854	1853	624
435	20240822	114800	674460494	1854	1853	1854	1853	442
436	20240822	114700	673641380	1855	1855	1855	1855	88
437	20240822	114600	673478140	1853	1854	1855	1853	2241
438	20240822	114500	669322992	1856	1855	1856	1853	765
439	20240822	114400	667904565	1855	1857	1857	1855	353
440	20240822	114300	667249395	1857	1857	1857	1857	89
441	20240822	114200	667084122	1856	1857	1857	1855	354
442	20240822	114100	666427097	1855	1854	1855	1854	265
443	20240822	114000	665935698	1854	1855	1855	1854	337
444	20240822	113900	665310829	1855	1855	1856	1855	274
445	20240822	113800	664802546	1855	1855	1856	1855	353
446	20240822	113700	664147643	1855	1854	1855	1854	265
447	20240822	113600	663656245	1854	1854	1854	1854	88
448	20240822	113500	663493093	1853	1852	1853	1852	529
449	20240822	113400	662513295	1852	1857	1857	1852	4739
450	20240822	113300	653723456	1857	1857	1858	1857	352
451	20240822	113200	653069776	1858	1858	1858	1858	287
452	20240822	113100	652536530	1858	1858	1858	1857	266
453	20240822	113000	652042479	1858	1858	1858	1857	285
454	20240822	112900	651513066	1858	1859	1859	1858	1182
455	20240822	112800	649316705	1859	1860	1861	1859	3670
456	20240822	112700	642491359	1861	1861	1861	1861	795
457	20240822	112600	641011864	1862	1861	1862	1861	809
458	20240822	112500	639506313	1861	1861	1861	1861	400
459	20240822	112400	638761913	1861	1861	1862	1861	334
460	20240822	112300	638140239	1861	1861	1861	1861	267
461	20240822	112200	637643352	1861	1861	1861	1861	354
462	20240822	112100	636984558	1861	1860	1862	1860	364
463	20240822	112000	636307282	1860	1861	1862	1860	1945
464	20240822	111900	632687665	1862	1864	1864	1862	5507
465	20240822	111800	622426383	1864	1864	1864	1864	353
466	20240822	111700	621768391	1865	1865	1865	1865	1000
467	20240822	111600	619903391	1864	1865	1865	1864	352
468	20240822	111500	619247028	1866	1865	1866	1865	2157
469	20240822	111400	615223723	1866	1866	1867	1866	1312
470	20240822	111300	612775437	1867	1867	1867	1867	281
471	20240822	111200	612250810	1867	1866	1867	1866	359
472	20240822	111100	611580734	1866	1866	1867	1866	267
473	20240822	111000	611082510	1866	1866	1866	1866	373
474	20240822	110900	610386492	1866	1867	1867	1866	684
475	20240822	110800	609109640	1867	1867	1867	1867	81
476	20240822	110700	608958413	1867	1866	1867	1866	1040
477	20240822	110600	607017761	1866	1866	1866	1866	0
478	20240822	110500	607017761	1866	1865	1866	1865	343
479	20240822	110400	606377977	1866	1866	1866	1866	186
480	20240822	110300	606030901	1866	1866	1867	1866	334
481	20240822	110200	605407619	1867	1866	1867	1866	460
482	20240822	110100	604549238	1866	1866	1866	1866	89
483	20240822	110000	604383164	1865	1864	1865	1864	530
484	20240822	105900	603395155	1865	1865	1865	1865	335
485	20240822	105800	602770380	1865	1865	1865	1864	1703
486	20240822	105700	599594463	1865	1871	1871	1864	531
487	20240822	105600	598604578	1863	1865	1865	1863	2562
488	20240822	105500	593831349	1865	1868	1868	1864	3841
489	20240822	105400	586660170	1869	1871	1871	1868	4603
490	20240822	105300	578053782	1871	1871	1871	1871	103
491	20240822	105200	577861069	1871	1871	1871	1870	1553
492	20240822	105100	574955658	1873	1872	1873	1872	257
493	20240822	105000	574474466	1873	1873	1873	1871	830
494	20240822	104900	572921077	1872	1874	1874	1870	1566
495	20240822	104800	569990905	1873	1871	1874	1870	384
496	20240822	104700	569272001	1884	1872	1884	1870	886
497	20240822	104600	567614314	1873	1883	1883	1873	26
498	20240822	104500	567565594	1872	1897	1897	1872	117
499	20240822	104400	567343895	1869	1868	1910	1868	5896
500	20240822	104300	556203930	1868	1868	1869	1868	374
501	20240822	104200	555505191	1869	1868	1869	1868	775
502	20240822	104100	554056981	1868	1868	1869	1868	332
503	20240822	104000	553436796	1869	1868	1869	1868	290
504	20240822	103900	552894979	1868	1870	1870	1868	401
505	20240822	103800	552145686	1869	1870	1870	1869	649
506	20240822	103700	550932232	1870	1870	1870	1870	2694
507	20240822	103600	545894452	1871	1871	1871	1870	9037
508	20240822	103500	528995026	1871	1874	1874	1871	10897
509	20240822	103400	508597360	1874	1875	1876	1874	3257
510	20240822	103300	502492735	1875	1876	1876	1875	268
511	20240822	103200	501990233	1876	1874	1876	1874	1086
512	20240822	103100	499954921	1875	1875	1876	1875	1673
513	20240822	103000	496818006	1876	1876	1877	1876	1268
514	20240822	102900	494439208	1876	1876	1876	1876	1874
515	20240822	102800	490923584	1876	1878	1878	1876	302
516	20240822	102700	490356936	1878	1876	1879	1876	317
517	20240822	102600	489762050	1876	1876	1876	1876	176
518	20240822	102500	489431874	1875	1875	1876	1875	703
519	20240822	102400	488113227	1876	1876	1876	1875	315
520	20240822	102300	487522540	1879	1875	1879	1875	766
521	20240822	102200	486085697	1876	1875	1876	1875	518
522	20240822	102100	485114341	1876	1877	1877	1876	2082
523	20240822	102000	481208332	1878	1878	1879	1878	1485
524	20240822	101900	478419500	1878	1879	1879	1878	924
525	20240822	101800	476684074	1879	1879	1879	1879	265
526	20240822	101700	476186139	1879	1880	1880	1879	1417
527	20240822	101600	473523584	1879	1879	1880	1879	265
528	20240822	101500	473025640	1879	1879	1879	1879	341
529	20240822	101400	472384901	1880	1879	1881	1879	332
530	20240822	101300	471760909	1888	1878	1888	1878	363
531	20240822	101200	471078470	1879	1879	1880	1879	625
532	20240822	101100	469904065	1880	1879	1880	1879	786
533	20240822	101000	468427151	1879	1879	1879	1879	264
534	20240822	100900	467931095	1879	1880	1880	1879	297
535	20240822	100800	467373001	1880	1881	1881	1880	249
536	20240822	100700	466904850	1880	1880	1881	1880	362
537	20240822	100600	466224253	1880	1886	1886	1880	377
538	20240822	100500	465515382	1884	1881	1884	1881	441
539	20240822	100400	464685154	1886	1886	1886	1886	1
540	20240822	100300	464683268	1880	1880	1880	1879	345
541	20240822	100200	464034923	1880	1880	1881	1880	674
542	20240822	100100	462767800	1880	1881	1881	1880	356
543	20240822	100000	462098518	1880	1879	1880	1879	264
544	20240822	095900	461602354	1879	1879	1879	1879	354
545	20240822	095800	460937188	1880	1880	1880	1880	2024
546	20240822	095700	457132068	1880	1882	1882	1880	1368
547	20240822	095600	454559504	1881	1881	1881	1881	265
548	20240822	095500	454061039	1881	1881	1882	1881	1272
549	20240822	095400	451667339	1882	1883	1883	1882	547
550	20240822	095300	450637716	1882	1881	1882	1881	265
551	20240822	095200	450139163	1881	1883	1883	1881	1149
552	20240822	095100	447977351	1883	1882	1883	1882	484
553	20240822	095000	447066320	1881	1881	1881	1880	451
554	20240822	094900	446218116	1880	1882	1883	1880	412
555	20240822	094800	445443277	1879	1878	1879	1878	320
556	20240822	094700	444842179	1878	1878	1878	1877	386
557	20240822	094600	444117447	1880	1877	1880	1877	2654
558	20240822	094500	439132898	1877	1877	1877	1877	282
559	20240822	094400	438603584	1878	1878	1878	1877	268
560	20240822	094300	438100368	1875	1875	1875	1873	393
561	20240822	094200	437363840	1875	1878	1879	1875	2196
562	20240822	094100	433241468	1879	1885	1885	1879	10390
563	20240822	094000	413682518	1885	1888	1889	1885	5814
564	20240822	093900	402708302	1888	1889	1889	1888	3080
565	20240822	093800	396892254	1888	1888	1889	1888	355
566	20240822	093700	396221954	1887	1888	1889	1887	1544
567	20240822	093600	393306860	1888	1889	1890	1888	1014
568	20240822	093500	391391796	1891	1887	1893	1887	222
569	20240822	093400	390972390	1888	1889	1889	1887	4526
570	20240822	093300	382426585	1890	1894	1894	1890	3118
571	20240822	093200	376528957	1896	1896	1896	1896	88
572	20240822	093100	376362109	1895	1895	1896	1894	450
573	20240822	093000	375509371	1899	1893	1900	1893	891
574	20240822	092900	373821059	1892	1893	1893	1891	1519
575	20240822	092800	370947667	1894	1898	1898	1894	3696
576	20240822	092700	363941573	1900	1898	1900	1897	447
577	20240822	092600	363092759	1896	1896	1897	1896	1198
578	20240822	092500	360821262	1896	1901	1901	1896	4238
579	20240822	092400	352779561	1899	1903	1903	1899	8934
580	20240822	092300	335799747	1904	1904	1904	1904	357
581	20240822	092200	335120019	1903	1905	1905	1903	1624
582	20240822	092100	332028612	1905	1910	1911	1905	5612
583	20240822	092000	321328902	1910	1916	1916	1910	1167
584	20240822	091900	319099557	1911	1911	1911	1911	30
585	20240822	091800	319042227	1911	1919	1920	1911	3343
586	20240822	091700	312628109	1911	1917	1921	1911	6532
587	20240822	091600	300118422	1922	1916	1923	1916	4183
588	20240822	091500	292088403	1921	1921	1921	1921	2031
589	20240822	091400	288186852	1921	1921	1921	1921	500
590	20240822	091300	287226352	1921	1916	1921	1916	2608
591	20240822	091200	282224424	1910	1916	1916	1910	1859
592	20240822	091100	278667617	1916	1927	1927	1915	671
593	20240822	091000	277376598	1929	1925	1929	1913	5279
594	20240822	090900	267229536	1925	1925	1925	1915	10649
595	20240822	090800	246815284	1923	1923	1923	1917	9534
596	20240822	090700	228503785	1925	1927	1927	1923	14429
597	20240822	090600	200728179	1927	1936	1938	1927	3275
598	20240822	090500	194396052	1935	1933	1937	1926	15690
599	20240822	090400	164049983	1931	1935	1937	1930	10757
600	20240822	090300	143253236	1933	1935	1940	1930	18531
601	20240822	090200	107415635	1932	1936	1938	1931	3052
602	20240822	090100	101513480	1931	1928	1940	1928	27798
603	20240822	090000	47860579	1929	1916	1929	1916	24931