KissMeData/025560/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190800	350659099	1855	1855	1855	1855	3764
3	20240819	190700	350659099	1855	1855	1855	1855	0
4	20240819	190600	350659099	1855	1855	1855	1855	0
5	20240819	190500	350659099	1855	1855	1855	1855	0
6	20240819	190400	350659099	1855	1855	1855	1855	0
7	20240819	190300	350659099	1855	1855	1855	1855	0
8	20240819	190200	350659099	1855	1855	1855	1855	0
9	20240819	190100	350659099	1855	1855	1855	1855	0
10	20240819	190000	350659099	1855	1855	1855	1855	0
11	20240819	185900	350659099	1855	1855	1855	1855	0
12	20240819	185800	350659099	1855	1855	1855	1855	0
13	20240819	185700	350659099	1855	1855	1855	1855	0
14	20240819	185600	350659099	1855	1855	1855	1855	0
15	20240819	185500	350659099	1855	1855	1855	1855	0
16	20240819	185400	350659099	1855	1855	1855	1855	0
17	20240819	185300	350659099	1855	1855	1855	1855	0
18	20240819	185200	350659099	1855	1855	1855	1855	0
19	20240819	185100	350659099	1855	1855	1855	1855	0
20	20240819	185000	350659099	1855	1855	1855	1855	0
21	20240819	184900	350659099	1855	1855	1855	1855	0
22	20240819	184800	350659099	1855	1855	1855	1855	0
23	20240819	184700	350659099	1855	1855	1855	1855	0
24	20240819	184600	350659099	1855	1855	1855	1855	0
25	20240819	184500	350659099	1855	1855	1855	1855	0
26	20240819	184400	350659099	1855	1855	1855	1855	0
27	20240819	184300	350659099	1855	1855	1855	1855	0
28	20240819	184200	350659099	1855	1855	1855	1855	0
29	20240819	184100	350659099	1855	1855	1855	1855	0
30	20240819	184000	350659099	1855	1855	1855	1855	0
31	20240819	183900	350659099	1855	1855	1855	1855	0
32	20240819	183800	350659099	1855	1855	1855	1855	3764
33	20240819	183700	350659099	1855	1855	1855	1855	0
34	20240819	183600	350659099	1855	1855	1855	1855	0
35	20240819	183500	350659099	1855	1855	1855	1855	0
36	20240819	183400	350659099	1855	1855	1855	1855	0
37	20240819	183300	350659099	1855	1855	1855	1855	0
38	20240819	183200	350659099	1855	1855	1855	1855	0
39	20240819	183100	350659099	1855	1855	1855	1855	0
40	20240819	183000	350659099	1855	1855	1855	1855	0
41	20240819	182900	350659099	1855	1855	1855	1855	0
42	20240819	182800	350659099	1855	1855	1855	1855	0
43	20240819	182700	350659099	1855	1855	1855	1855	0
44	20240819	182600	350659099	1855	1855	1855	1855	0
45	20240819	182500	350659099	1855	1855	1855	1855	0
46	20240819	182400	350659099	1855	1855	1855	1855	0
47	20240819	182300	350659099	1855	1855	1855	1855	0
48	20240819	182200	350659099	1855	1855	1855	1855	0
49	20240819	182100	350659099	1855	1855	1855	1855	0
50	20240819	182000	350659099	1855	1855	1855	1855	0
51	20240819	181900	350659099	1855	1855	1855	1855	0
52	20240819	181800	350659099	1855	1855	1855	1855	0
53	20240819	181700	350659099	1855	1855	1855	1855	0
54	20240819	181600	350659099	1855	1855	1855	1855	0
55	20240819	181500	350659099	1855	1855	1855	1855	0
56	20240819	181400	350659099	1855	1855	1855	1855	0
57	20240819	181300	350659099	1855	1855	1855	1855	0
58	20240819	181200	350659099	1855	1855	1855	1855	0
59	20240819	181100	350659099	1855	1855	1855	1855	0
60	20240819	181000	350659099	1855	1855	1855	1855	0
61	20240819	180900	350659099	1855	1855	1855	1855	0
62	20240819	180800	350659099	1855	1855	1855	1855	3764
63	20240819	180700	350659099	1855	1855	1855	1855	0
64	20240819	180600	350659099	1855	1855	1855	1855	0
65	20240819	180500	350659099	1855	1855	1855	1855	0
66	20240819	180400	350659099	1855	1855	1855	1855	0
67	20240819	180300	350659099	1855	1855	1855	1855	0
68	20240819	180200	350659099	1855	1855	1855	1855	0
69	20240819	180100	350659099	1855	1855	1855	1855	0
70	20240819	180000	350659099	1855	1855	1855	1855	0
71	20240819	175900	350659099	1855	1855	1855	1855	0
72	20240819	175800	350659099	1855	1855	1855	1855	0
73	20240819	175700	350659099	1855	1855	1855	1855	0
74	20240819	175600	350659099	1855	1855	1855	1855	0
75	20240819	175500	350659099	1855	1855	1855	1855	0
76	20240819	175400	350659099	1855	1855	1855	1855	0
77	20240819	175300	350659099	1855	1855	1855	1855	0
78	20240819	175200	350659099	1855	1855	1855	1855	0
79	20240819	175100	350659099	1855	1855	1855	1855	0
80	20240819	175000	350659099	1855	1855	1855	1855	0
81	20240819	174900	350659099	1855	1855	1855	1855	0
82	20240819	174800	350659099	1855	1855	1855	1855	0
83	20240819	174700	350659099	1855	1855	1855	1855	0
84	20240819	174600	350659099	1855	1855	1855	1855	0
85	20240819	174500	350659099	1855	1855	1855	1855	0
86	20240819	174400	350659099	1855	1855	1855	1855	0
87	20240819	174300	350659099	1855	1855	1855	1855	0
88	20240819	174200	350659099	1855	1855	1855	1855	0
89	20240819	174100	350659099	1855	1855	1855	1855	0
90	20240819	174000	350659099	1855	1855	1855	1855	0
91	20240819	173900	350659099	1855	1855	1855	1855	0
92	20240819	173800	350659099	1855	1855	1855	1855	3764
93	20240819	173700	350659099	1855	1855	1855	1855	0
94	20240819	173600	350659099	1855	1855	1855	1855	0
95	20240819	173500	350659099	1855	1855	1855	1855	0
96	20240819	173400	350659099	1855	1855	1855	1855	0
97	20240819	173300	350659099	1855	1855	1855	1855	0
98	20240819	173200	350659099	1855	1855	1855	1855	0
99	20240819	173100	350659099	1855	1855	1855	1855	0
100	20240819	173000	350659099	1855	1855	1855	1855	0
101	20240819	172900	350659099	1855	1855	1855	1855	0
102	20240819	172800	350659099	1855	1855	1855	1855	0
103	20240819	172700	350659099	1855	1855	1855	1855	0
104	20240819	172600	350659099	1855	1855	1855	1855	0
105	20240819	172500	350659099	1855	1855	1855	1855	0
106	20240819	172400	350659099	1855	1855	1855	1855	0
107	20240819	172300	350659099	1855	1855	1855	1855	0
108	20240819	172200	350659099	1855	1855	1855	1855	0
109	20240819	172100	350659099	1855	1855	1855	1855	0
110	20240819	172000	350659099	1855	1855	1855	1855	0
111	20240819	171900	350659099	1855	1855	1855	1855	0
112	20240819	171800	350659099	1855	1855	1855	1855	0
113	20240819	171700	350659099	1855	1855	1855	1855	0
114	20240819	171600	350659099	1855	1855	1855	1855	0
115	20240819	171500	350659099	1855	1855	1855	1855	0
116	20240819	171400	350659099	1855	1855	1855	1855	0
117	20240819	171300	350659099	1855	1855	1855	1855	0
118	20240819	171200	350659099	1855	1855	1855	1855	0
119	20240819	171100	350659099	1855	1855	1855	1855	0
120	20240819	171000	350659099	1855	1855	1855	1855	0
121	20240819	170900	350659099	1855	1855	1855	1855	0
122	20240819	170800	350659099	1855	1855	1855	1855	3764
123	20240819	170700	350659099	1855	1855	1855	1855	0
124	20240819	170600	350659099	1855	1855	1855	1855	0
125	20240819	170500	350659099	1855	1855	1855	1855	0
126	20240819	170400	350659099	1855	1855	1855	1855	0
127	20240819	170300	350659099	1855	1855	1855	1855	0
128	20240819	170200	350659099	1855	1855	1855	1855	0
129	20240819	170100	350659099	1855	1855	1855	1855	0
130	20240819	170000	350659099	1855	1855	1855	1855	0
131	20240819	165900	350659099	1855	1855	1855	1855	0
132	20240819	165800	350659099	1855	1855	1855	1855	0
133	20240819	165700	350659099	1855	1855	1855	1855	0
134	20240819	165600	350659099	1855	1855	1855	1855	0
135	20240819	165500	350659099	1855	1855	1855	1855	0
136	20240819	165400	350659099	1855	1855	1855	1855	0
137	20240819	165300	350659099	1855	1855	1855	1855	0
138	20240819	165200	350659099	1855	1855	1855	1855	0
139	20240819	165100	350659099	1855	1855	1855	1855	0
140	20240819	165000	350659099	1855	1855	1855	1855	0
141	20240819	164900	350659099	1855	1855	1855	1855	0
142	20240819	164800	350659099	1855	1855	1855	1855	0
143	20240819	164700	350659099	1855	1855	1855	1855	0
144	20240819	164600	350659099	1855	1855	1855	1855	0
145	20240819	164500	350659099	1855	1855	1855	1855	0
146	20240819	164400	350659099	1855	1855	1855	1855	0
147	20240819	164300	350659099	1855	1855	1855	1855	0
148	20240819	164200	350659099	1855	1855	1855	1855	0
149	20240819	164100	350659099	1855	1855	1855	1855	0
150	20240819	164000	350659099	1855	1855	1855	1855	0
151	20240819	163900	350659099	1855	1855	1855	1855	0
152	20240819	163800	350659099	1855	1855	1855	1855	3764
153	20240819	163700	350659099	1855	1855	1855	1855	0
154	20240819	163600	350659099	1855	1855	1855	1855	0
155	20240819	163500	350659099	1855	1855	1855	1855	0
156	20240819	163400	350659099	1855	1855	1855	1855	0
157	20240819	163300	350659099	1855	1855	1855	1855	0
158	20240819	163200	350659099	1855	1855	1855	1855	0
159	20240819	163100	350659099	1855	1855	1855	1855	0
160	20240819	163000	350659099	1855	1855	1855	1855	0
161	20240819	162900	350659099	1855	1855	1855	1855	0
162	20240819	162800	350659099	1855	1855	1855	1855	0
163	20240819	162700	350659099	1855	1855	1855	1855	0
164	20240819	162600	350659099	1855	1855	1855	1855	0
165	20240819	162500	350659099	1855	1855	1855	1855	0
166	20240819	162400	350659099	1855	1855	1855	1855	0
167	20240819	162300	350659099	1855	1855	1855	1855	0
168	20240819	162200	350659099	1855	1855	1855	1855	0
169	20240819	162100	350659099	1855	1855	1855	1855	0
170	20240819	162000	350659099	1855	1855	1855	1855	0
171	20240819	161900	350659099	1855	1855	1855	1855	0
172	20240819	161800	350659099	1855	1855	1855	1855	0
173	20240819	161700	350659099	1855	1855	1855	1855	0
174	20240819	161600	350659099	1855	1855	1855	1855	0
175	20240819	161500	350659099	1855	1855	1855	1855	0
176	20240819	161400	350659099	1855	1855	1855	1855	0
177	20240819	161300	350659099	1855	1855	1855	1855	0
178	20240819	161200	350659099	1855	1855	1855	1855	0
179	20240819	161100	350659099	1855	1855	1855	1855	0
180	20240819	161000	350659099	1855	1855	1855	1855	0
181	20240819	160900	350659099	1855	1855	1855	1855	0
182	20240819	160800	350659099	1855	1855	1855	1855	3764
183	20240819	160700	350659099	1855	1855	1855	1855	0
184	20240819	160600	350659099	1855	1855	1855	1855	0
185	20240819	160500	350659099	1855	1855	1855	1855	0
186	20240819	160400	350659099	1855	1855	1855	1855	0
187	20240819	160300	350659099	1855	1855	1855	1855	0
188	20240819	160200	350659099	1855	1855	1855	1855	0
189	20240819	160100	350659099	1855	1855	1855	1855	0
190	20240819	160000	350659099	1855	1855	1855	1855	0
191	20240819	155900	350659099	1855	1855	1855	1855	0
192	20240819	155800	350659099	1855	1855	1855	1855	0
193	20240819	155700	350659099	1855	1855	1855	1855	0
194	20240819	155600	350659099	1855	1855	1855	1855	0
195	20240819	155500	350659099	1855	1855	1855	1855	0
196	20240819	155400	350659099	1855	1855	1855	1855	0
197	20240819	155300	350659099	1855	1855	1855	1855	0
198	20240819	155200	350659099	1855	1855	1855	1855	0
199	20240819	155100	350659099	1855	1855	1855	1855	0
200	20240819	155000	350659099	1855	1855	1855	1855	0
201	20240819	154900	350659099	1855	1855	1855	1855	0
202	20240819	154800	350659099	1855	1855	1855	1855	0
203	20240819	154700	350659099	1855	1855	1855	1855	0
204	20240819	154600	350659099	1855	1855	1855	1855	0
205	20240819	154500	350659099	1855	1855	1855	1855	0
206	20240819	154400	350659099	1855	1855	1855	1855	0
207	20240819	154300	350659099	1855	1855	1855	1855	0
208	20240819	154200	350659099	1855	1855	1855	1855	0
209	20240819	154100	350659099	1855	1855	1855	1855	0
210	20240819	154000	350659099	1855	1855	1855	1855	0
211	20240819	153900	350659099	1855	1855	1855	1855	0
212	20240819	153800	350659099	1855	1855	1855	1855	3764
213	20240819	153700	350659099	1855	1855	1855	1855	0
214	20240819	153600	350659099	1855	1855	1855	1855	0
215	20240819	153500	350659099	1855	1855	1855	1855	0
216	20240819	153400	350659099	1855	1855	1855	1855	0
217	20240819	153300	350659099	1855	1855	1855	1855	0
218	20240819	153200	350659099	1855	1855	1855	1855	0
219	20240819	153100	350659099	1855	1855	1855	1855	0
220	20240819	153000	350659099	1855	1855	1855	1855	3764
221	20240819	152900	343676879	1854	1854	1854	1854	0
222	20240819	152800	343676879	1854	1854	1854	1854	0
223	20240819	152700	343676879	1854	1854	1854	1854	0
224	20240819	152600	343676879	1854	1854	1854	1854	0
225	20240819	152500	343676879	1854	1854	1854	1854	0
226	20240819	152400	343676879	1854	1854	1854	1854	0
227	20240819	152300	343676879	1854	1854	1854	1854	0
228	20240819	152200	343676879	1854	1854	1854	1854	0
229	20240819	152100	343676879	1854	1854	1854	1854	0
230	20240819	152000	343676879	1854	1854	1854	1854	0
231	20240819	151900	343676879	1854	1854	1854	1854	0
232	20240819	151800	343676879	1854	1854	1854	1854	10
233	20240819	151700	343658339	1854	1853	1854	1853	1930
234	20240819	151600	340081719	1854	1854	1854	1853	105
235	20240819	151500	339887053	1854	1854	1854	1854	229
236	20240819	151400	339462487	1854	1853	1854	1853	1021
237	20240819	151300	337570553	1854	1854	1854	1854	6
238	20240819	151200	337559429	1850	1853	1854	1850	2015
239	20240819	151100	333831634	1853	1854	1854	1853	9
240	20240819	151000	333814951	1854	1852	1855	1850	49
241	20240819	150900	333724251	1855	1855	1855	1854	502
242	20240819	150800	332793042	1855	1855	1855	1855	0
243	20240819	150700	332793042	1855	1855	1855	1855	166
244	20240819	150600	332485112	1855	1849	1855	1849	8
245	20240819	150500	332470284	1849	1855	1855	1849	20
246	20240819	150400	332433274	1855	1855	1855	1855	0
247	20240819	150300	332433274	1855	1855	1855	1855	113
248	20240819	150200	332223659	1855	1855	1855	1855	20
249	20240819	150100	332186559	1855	1855	1855	1855	0
250	20240819	150000	332186559	1855	1855	1855	1847	4054
251	20240819	145900	324695806	1855	1855	1855	1855	14
252	20240819	145800	324669836	1855	1855	1855	1855	7
253	20240819	145700	324656851	1855	1855	1855	1855	13
254	20240819	145600	324632736	1855	1855	1855	1855	50
255	20240819	145500	324539986	1855	1855	1855	1855	85
256	20240819	145400	324382311	1855	1855	1855	1855	2
257	20240819	145300	324378601	1855	1855	1855	1855	4
258	20240819	145200	324371181	1850	1850	1850	1850	414
259	20240819	145100	323605281	1855	1855	1855	1855	0
260	20240819	145000	323605281	1855	1850	1855	1850	294
261	20240819	144900	323061346	1855	1855	1855	1855	0
262	20240819	144800	323061346	1855	1855	1855	1855	0
263	20240819	144700	323061346	1855	1854	1855	1854	882
264	20240819	144600	321425536	1855	1855	1855	1855	0
265	20240819	144500	321425536	1855	1855	1855	1855	29
266	20240819	144400	321371741	1850	1850	1850	1850	0
267	20240819	144300	321371741	1850	1850	1850	1850	160
268	20240819	144200	321075741	1855	1855	1855	1855	0
269	20240819	144100	321075741	1855	1855	1855	1855	0
270	20240819	144000	321075741	1855	1855	1855	1855	1
271	20240819	143900	321073886	1850	1851	1851	1850	370
272	20240819	143800	320389385	1855	1855	1855	1855	0
273	20240819	143700	320389385	1855	1855	1855	1855	0
274	20240819	143600	320389385	1855	1855	1855	1855	0
275	20240819	143500	320389385	1855	1855	1855	1855	0
276	20240819	143400	320389385	1855	1855	1855	1855	0
277	20240819	143300	320389385	1855	1855	1855	1855	27
278	20240819	143200	320339300	1850	1850	1850	1850	0
279	20240819	143100	320339300	1850	1850	1850	1850	0
280	20240819	143000	320339300	1850	1850	1850	1850	0
281	20240819	142900	320339300	1850	1850	1850	1850	0
282	20240819	142800	320339300	1850	1850	1850	1850	0
283	20240819	142700	320339300	1850	1850	1850	1850	0
284	20240819	142600	320339300	1850	1850	1850	1850	2
285	20240819	142500	320335600	1857	1857	1857	1857	0
286	20240819	142400	320335600	1857	1857	1857	1857	0
287	20240819	142300	320335600	1857	1857	1857	1857	0
288	20240819	142200	320335600	1857	1857	1857	1857	0
289	20240819	142100	320335600	1857	1857	1857	1857	0
290	20240819	142000	320335600	1857	1857	1857	1857	2
291	20240819	141900	320331886	1857	1857	1857	1857	0
292	20240819	141800	320331886	1857	1857	1857	1857	5
293	20240819	141700	320322601	1857	1857	1857	1857	10
294	20240819	141600	320304031	1857	1857	1857	1857	10
295	20240819	141500	320285461	1858	1858	1858	1858	0
296	20240819	141400	320285461	1858	1850	1858	1850	20
297	20240819	141300	320248369	1850	1850	1850	1850	0
298	20240819	141200	320248369	1850	1846	1850	1846	6216
299	20240819	141100	308769021	1844	1844	1844	1844	0
300	20240819	141000	308769021	1844	1845	1845	1844	1600
301	20240819	140900	305817914	1845	1846	1846	1845	2971
302	20240819	140800	300335443	1846	1846	1846	1846	674
303	20240819	140700	299091239	1848	1848	1848	1848	603
304	20240819	140600	297976895	1849	1849	1849	1849	0
305	20240819	140500	297976895	1849	1849	1849	1849	0
306	20240819	140400	297976895	1849	1849	1849	1849	7
307	20240819	140300	297963952	1849	1849	1849	1849	0
308	20240819	140200	297963952	1849	1849	1849	1849	0
309	20240819	140100	297963952	1849	1849	1849	1849	0
310	20240819	140000	297963952	1849	1849	1849	1849	100
311	20240819	135900	297779052	1849	1849	1849	1849	0
312	20240819	135800	297779052	1849	1849	1849	1849	0
313	20240819	135700	297779052	1849	1849	1849	1849	0
314	20240819	135600	297779052	1849	1849	1849	1849	0
315	20240819	135500	297779052	1849	1849	1849	1849	0
316	20240819	135400	297779052	1849	1849	1849	1849	0
317	20240819	135300	297779052	1849	1849	1849	1849	20
318	20240819	135200	297742072	1849	1849	1849	1849	0
319	20240819	135100	297742072	1849	1849	1849	1849	0
320	20240819	135000	297742072	1849	1850	1850	1849	6631
321	20240819	134900	285481351	1849	1848	1849	1848	3671
322	20240819	134800	278693673	1841	1850	1850	1841	7972
323	20240819	134700	264005576	1850	1850	1850	1850	0
324	20240819	134600	264005576	1850	1850	1850	1850	0
325	20240819	134500	264005576	1850	1852	1852	1850	2362
326	20240819	134400	259634714	1852	1852	1852	1852	0
327	20240819	134300	259634714	1852	1852	1852	1852	0
328	20240819	134200	259634714	1852	1852	1852	1852	57
329	20240819	134100	259529150	1858	1858	1858	1858	0
330	20240819	134000	259529150	1858	1858	1858	1858	0
331	20240819	133900	259529150	1858	1858	1858	1858	0
332	20240819	133800	259529150	1858	1858	1858	1858	0
333	20240819	133700	259529150	1858	1858	1858	1858	3
334	20240819	133600	259523576	1851	1851	1851	1851	875
335	20240819	133500	257903951	1858	1853	1858	1852	422
336	20240819	133400	257122338	1853	1853	1853	1853	0
337	20240819	133300	257122338	1853	1853	1853	1853	0
338	20240819	133200	257122338	1853	1854	1854	1853	300
339	20240819	133100	256566434	1854	1854	1854	1854	0
340	20240819	133000	256566434	1854	1854	1854	1854	100
341	20240819	132900	256381034	1854	1854	1854	1854	380
342	20240819	132800	255676514	1854	1854	1854	1854	0
343	20240819	132700	255676514	1854	1854	1854	1854	500
344	20240819	132600	254749514	1854	1854	1854	1854	0
345	20240819	132500	254749514	1854	1854	1854	1854	100
346	20240819	132400	254564114	1858	1858	1858	1858	0
347	20240819	132300	254564114	1858	1858	1858	1858	0
348	20240819	132200	254564114	1858	1858	1858	1858	300
349	20240819	132100	254006714	1858	1858	1858	1858	0
350	20240819	132000	254006714	1858	1858	1858	1858	0
351	20240819	131900	254006714	1858	1858	1858	1858	0
352	20240819	131800	254006714	1858	1858	1858	1858	0
353	20240819	131700	254006714	1858	1858	1858	1858	302
354	20240819	131600	253445598	1858	1858	1858	1858	0
355	20240819	131500	253445598	1858	1858	1858	1858	60
356	20240819	131400	253334118	1858	1858	1858	1858	0
357	20240819	131300	253334118	1858	1858	1858	1858	0
358	20240819	131200	253334118	1858	1862	1862	1858	3308
359	20240819	131100	247181358	1862	1862	1862	1862	0
360	20240819	131000	247181358	1862	1862	1862	1862	0
361	20240819	130900	247181358	1862	1864	1864	1862	32
362	20240819	130800	247121734	1864	1864	1864	1864	20
363	20240819	130700	247084454	1864	1864	1864	1864	1
364	20240819	130600	247082590	1864	1864	1864	1864	63
365	20240819	130500	246965158	1864	1864	1864	1864	10
366	20240819	130400	246946518	1864	1864	1864	1864	1
367	20240819	130300	246944654	1861	1861	1861	1861	0
368	20240819	130200	246944654	1861	1861	1861	1861	0
369	20240819	130100	246944654	1861	1861	1861	1861	0
370	20240819	130000	246944654	1861	1861	1861	1861	0
371	20240819	125900	246944654	1861	1861	1861	1861	0
372	20240819	125800	246944654	1861	1861	1861	1861	200
373	20240819	125700	246572454	1861	1861	1861	1861	1190
374	20240819	125600	244357864	1862	1865	1865	1862	10329
375	20240819	125500	225103892	1870	1870	1870	1870	0
376	20240819	125400	225103892	1870	1870	1870	1870	4
377	20240819	125300	225096412	1870	1870	1871	1865	260
378	20240819	125200	224610297	1870	1870	1870	1870	900
379	20240819	125100	222927297	1866	1866	1866	1866	0
380	20240819	125000	222927297	1866	1866	1866	1866	100
381	20240819	124900	222740697	1870	1870	1870	1870	0
382	20240819	124800	222740697	1870	1870	1870	1870	0
383	20240819	124700	222740697	1870	1870	1870	1870	0
384	20240819	124600	222740697	1870	1870	1870	1870	0
385	20240819	124500	222740697	1870	1870	1870	1870	0
386	20240819	124400	222740697	1870	1870	1870	1870	0
387	20240819	124300	222740697	1870	1870	1870	1870	0
388	20240819	124200	222740697	1870	1870	1870	1870	0
389	20240819	124100	222740697	1870	1870	1870	1870	0
390	20240819	124000	222740697	1870	1870	1870	1870	500
391	20240819	123900	221805697	1866	1866	1866	1866	2000
392	20240819	123800	218073697	1866	1866	1866	1866	3000
393	20240819	123700	212475697	1866	1866	1866	1866	0
394	20240819	123600	212475697	1866	1866	1866	1866	0
395	20240819	123500	212475697	1866	1866	1866	1866	400
396	20240819	123400	211729297	1870	1870	1870	1870	0
397	20240819	123300	211729297	1870	1870	1870	1870	0
398	20240819	123200	211729297	1870	1870	1870	1870	400
399	20240819	123100	210981297	1867	1866	1867	1866	1163
400	20240819	123000	208810976	1866	1866	1866	1866	1164
401	20240819	122900	206638952	1866	1866	1866	1866	896
402	20240819	122800	204967016	1867	1867	1867	1867	32
403	20240819	122700	204907272	1867	1867	1867	1867	601
404	20240819	122600	203785205	1868	1868	1868	1868	0
405	20240819	122500	203785205	1868	1869	1869	1868	159
406	20240819	122400	203488154	1870	1870	1870	1870	0
407	20240819	122300	203488154	1870	1870	1870	1870	0
408	20240819	122200	203488154	1870	1870	1870	1870	2
409	20240819	122100	203484414	1870	1870	1870	1870	2
410	20240819	122000	203480674	1870	1870	1870	1870	0
411	20240819	121900	203480674	1870	1871	1871	1870	245
412	20240819	121800	203022523	1870	1870	1870	1870	0
413	20240819	121700	203022523	1870	1870	1870	1870	0
414	20240819	121600	203022523	1870	1870	1870	1870	0
415	20240819	121500	203022523	1870	1870	1870	1870	0
416	20240819	121400	203022523	1870	1870	1870	1870	0
417	20240819	121300	203022523	1870	1870	1870	1870	0
418	20240819	121200	203022523	1870	1870	1870	1870	0
419	20240819	121100	203022523	1870	1870	1870	1870	0
420	20240819	121000	203022523	1870	1870	1870	1870	33
421	20240819	120900	202960813	1870	1870	1870	1870	0
422	20240819	120800	202960813	1870	1870	1870	1870	0
423	20240819	120700	202960813	1870	1870	1870	1870	0
424	20240819	120600	202960813	1870	1870	1870	1870	0
425	20240819	120500	202960813	1870	1870	1870	1870	0
426	20240819	120400	202960813	1870	1870	1870	1870	50
427	20240819	120300	202867313	1870	1870	1870	1870	0
428	20240819	120200	202867313	1870	1870	1870	1870	0
429	20240819	120100	202867313	1870	1870	1870	1870	0
430	20240819	120000	202867313	1870	1870	1870	1870	27
431	20240819	115900	202816823	1870	1870	1871	1870	182
432	20240819	115800	202476363	1871	1871	1871	1871	0
433	20240819	115700	202476363	1871	1871	1871	1871	1
434	20240819	115600	202474492	1870	1870	1870	1870	0
435	20240819	115500	202474492	1870	1870	1870	1870	0
436	20240819	115400	202474492	1870	1870	1870	1870	0
437	20240819	115300	202474492	1870	1870	1870	1870	0
438	20240819	115200	202474492	1870	1870	1870	1870	0
439	20240819	115100	202474492	1870	1870	1870	1870	0
440	20240819	115000	202474492	1870	1870	1870	1870	0
441	20240819	114900	202474492	1870	1870	1870	1870	0
442	20240819	114800	202474492	1870	1870	1870	1870	0
443	20240819	114700	202474492	1870	1870	1870	1870	0
444	20240819	114600	202474492	1870	1870	1870	1870	0
445	20240819	114500	202474492	1870	1870	1870	1870	0
446	20240819	114400	202474492	1870	1870	1870	1870	586
447	20240819	114300	201378672	1870	1870	1870	1870	5
448	20240819	114200	201369322	1865	1865	1865	1865	0
449	20240819	114100	201369322	1865	1866	1866	1865	928
450	20240819	114000	199638450	1870	1870	1870	1870	0
451	20240819	113900	199638450	1870	1870	1870	1870	15
452	20240819	113800	199610400	1870	1870	1870	1870	3
453	20240819	113700	199604790	1866	1866	1866	1866	0
454	20240819	113600	199604790	1866	1866	1866	1866	85
455	20240819	113500	199446180	1870	1870	1870	1870	13
456	20240819	113400	199421870	1870	1870	1870	1870	100
457	20240819	113300	199234870	1870	1870	1870	1870	0
458	20240819	113200	199234870	1870	1870	1870	1870	0
459	20240819	113100	199234870	1870	1870	1870	1870	5
460	20240819	113000	199225520	1870	1870	1870	1870	0
461	20240819	112900	199225520	1870	1870	1870	1870	7
462	20240819	112800	199212430	1870	1870	1870	1870	13
463	20240819	112700	199188120	1865	1865	1865	1865	0
464	20240819	112600	199188120	1865	1865	1865	1865	0
465	20240819	112500	199188120	1865	1865	1865	1865	0
466	20240819	112400	199188120	1865	1865	1865	1865	0
467	20240819	112300	199188120	1865	1865	1865	1865	0
468	20240819	112200	199188120	1865	1865	1865	1865	0
469	20240819	112100	199188120	1865	1865	1865	1865	0
470	20240819	112000	199188120	1865	1865	1865	1865	0
471	20240819	111900	199188120	1865	1865	1865	1865	1
472	20240819	111800	199186255	1870	1870	1870	1870	45
473	20240819	111700	199102105	1870	1870	1870	1870	0
474	20240819	111600	199102105	1870	1870	1870	1870	0
475	20240819	111500	199102105	1870	1870	1870	1870	0
476	20240819	111400	199102105	1870	1870	1870	1870	0
477	20240819	111300	199102105	1870	1864	1870	1864	106
478	20240819	111200	198903921	1864	1864	1864	1864	0
479	20240819	111100	198903921	1864	1864	1864	1864	0
480	20240819	111000	198903921	1864	1864	1864	1864	0
481	20240819	110900	198903921	1864	1864	1864	1864	0
482	20240819	110800	198903921	1864	1864	1864	1864	0
483	20240819	110700	198903921	1864	1864	1864	1864	0
484	20240819	110600	198903921	1864	1864	1864	1864	130
485	20240819	110500	198661601	1864	1864	1864	1864	0
486	20240819	110400	198661601	1864	1864	1864	1864	0
487	20240819	110300	198661601	1864	1870	1870	1864	502
488	20240819	110200	197725748	1869	1869	1869	1869	0
489	20240819	110100	197725748	1869	1869	1869	1869	0
490	20240819	110000	197725748	1869	1869	1869	1869	0
491	20240819	105900	197725748	1869	1869	1869	1869	44
492	20240819	105800	197643512	1869	1869	1869	1869	0
493	20240819	105700	197643512	1869	1869	1869	1869	30
494	20240819	105600	197587442	1870	1870	1870	1870	0
495	20240819	105500	197587442	1870	1870	1870	1870	0
496	20240819	105400	197587442	1870	1870	1870	1870	0
497	20240819	105300	197587442	1870	1870	1870	1870	1
498	20240819	105200	197585572	1870	1870	1870	1870	204
499	20240819	105100	197204092	1870	1870	1870	1870	0
500	20240819	105000	197204092	1870	1870	1870	1870	0
501	20240819	104900	197204092	1870	1870	1870	1870	1
502	20240819	104800	197202222	1870	1870	1870	1870	4428
503	20240819	104700	188921862	1871	1871	1871	1871	10
504	20240819	104600	188903152	1872	1872	1872	1872	0
505	20240819	104500	188903152	1872	1872	1872	1872	10
506	20240819	104400	188884432	1870	1870	1870	1870	10
507	20240819	104300	188865732	1870	1870	1870	1870	380
508	20240819	104200	188155132	1869	1869	1869	1869	0
509	20240819	104100	188155132	1869	1869	1869	1869	68
510	20240819	104000	188028040	1869	1869	1869	1869	0
511	20240819	103900	188028040	1869	1869	1869	1869	0
512	20240819	103800	188028040	1869	1869	1869	1869	0
513	20240819	103700	188028040	1869	1869	1869	1869	24
514	20240819	103600	187983184	1870	1872	1872	1870	3605
515	20240819	103500	181241332	1872	1873	1873	1872	204
516	20240819	103400	180859258	1874	1874	1874	1874	0
517	20240819	103300	180859258	1874	1874	1874	1874	1
518	20240819	103200	180857384	1874	1874	1874	1874	0
519	20240819	103100	180857384	1874	1874	1874	1874	3
520	20240819	103000	180851762	1874	1874	1874	1874	220
521	20240819	102900	180439482	1874	1874	1874	1874	0
522	20240819	102800	180439482	1874	1874	1874	1874	0
523	20240819	102700	180439482	1874	1874	1874	1874	0
524	20240819	102600	180439482	1874	1874	1874	1874	0
525	20240819	102500	180439482	1874	1874	1874	1874	10
526	20240819	102400	180420742	1874	1874	1874	1874	1096
527	20240819	102300	178366838	1874	1874	1874	1874	0
528	20240819	102200	178366838	1874	1875	1876	1874	784
529	20240819	102100	176896805	1876	1876	1876	1876	575
530	20240819	102000	175818105	1878	1881	1881	1878	3766
531	20240819	101900	168743325	1881	1881	1881	1881	0
532	20240819	101800	168743325	1881	1881	1881	1881	0
533	20240819	101700	168743325	1881	1881	1881	1881	0
534	20240819	101600	168743325	1881	1882	1882	1881	810
535	20240819	101500	167219612	1890	1889	1890	1889	800
536	20240819	101400	165707789	1890	1890	1890	1890	0
537	20240819	101300	165707789	1890	1890	1890	1890	0
538	20240819	101200	165707789	1890	1890	1890	1890	0
539	20240819	101100	165707789	1890	1890	1890	1890	0
540	20240819	101000	165707789	1890	1890	1890	1890	0
541	20240819	100900	165707789	1890	1890	1890	1890	0
542	20240819	100800	165707789	1890	1890	1890	1890	1
543	20240819	100700	165705899	1880	1881	1881	1880	2485
544	20240819	100600	161031831	1891	1891	1891	1881	414
545	20240819	100500	160252702	1892	1892	1892	1892	0
546	20240819	100400	160252702	1892	1892	1892	1892	0
547	20240819	100300	160252702	1892	1892	1892	1892	0
548	20240819	100200	160252702	1892	1892	1892	1892	4
549	20240819	100100	160245134	1891	1891	1891	1891	269
550	20240819	100000	159736455	1891	1892	1892	1881	629
551	20240819	095900	158552883	1892	1892	1892	1892	0
552	20240819	095800	158552883	1892	1892	1892	1892	3
553	20240819	095700	158547207	1893	1893	1893	1893	0
554	20240819	095600	158547207	1893	1893	1893	1893	0
555	20240819	095500	158547207	1893	1893	1893	1893	60
556	20240819	095400	158433627	1893	1893	1893	1893	103
557	20240819	095300	158238648	1881	1894	1894	1881	11
558	20240819	095200	158217892	1894	1894	1894	1894	1021
559	20240819	095100	156284118	1895	1892	1895	1892	881
560	20240819	095000	154615578	1892	1881	1892	1881	25
561	20240819	094900	154568520	1893	1891	1893	1891	691
562	20240819	094800	153260787	1893	1881	1893	1881	202
563	20240819	094700	152880813	1897	1897	1897	1897	0
564	20240819	094600	152880813	1897	1890	1897	1880	104
565	20240819	094500	152685246	1890	1897	1897	1890	410
566	20240819	094400	151909968	1897	1897	1898	1881	2512
567	20240819	094300	147150874	1896	1898	1898	1881	1618
568	20240819	094200	144088412	1898	1894	1898	1878	4285
569	20240819	094100	136000726	1894	1889	1894	1887	5754
570	20240819	094000	125121437	1888	1889	1889	1887	1027
571	20240819	093900	123183460	1876	1876	1888	1876	1438
572	20240819	093800	120475882	1889	1889	1889	1876	702
573	20240819	093700	119158904	1877	1890	1890	1877	1002
574	20240819	093600	117278124	1890	1887	1890	1887	2479
575	20240819	093500	112596006	1887	1888	1888	1876	546
576	20240819	093400	111571159	1889	1875	1889	1875	1463
577	20240819	093300	108817214	1876	1874	1886	1874	3813
578	20240819	093200	101653917	1873	1882	1882	1873	101
579	20240819	093100	101463844	1886	1872	1886	1872	3255
580	20240819	093000	95339819	1871	1871	1871	1871	0
581	20240819	092900	95339819	1871	1870	1880	1870	2980
582	20240819	092800	89742946	1879	1875	1879	1875	2991
583	20240819	092700	84123921	1875	1874	1875	1874	2259
584	20240819	092600	79888486	1874	1874	1874	1874	30
585	20240819	092500	79832266	1875	1875	1875	1875	96
586	20240819	092400	79652266	1874	1868	1874	1868	5440
587	20240819	092300	69481847	1868	1868	1868	1868	245
588	20240819	092200	69024187	1868	1869	1869	1868	554
589	20240819	092100	67988766	1869	1868	1869	1868	56
590	20240819	092000	67884157	1868	1868	1868	1868	209
591	20240819	091900	67493745	1869	1868	1869	1868	4102
592	20240819	091800	59827117	1869	1867	1869	1867	1997
593	20240819	091700	56095114	1867	1867	1867	1867	205
594	20240819	091600	55712379	1867	1862	1867	1862	2541
595	20240819	091500	50980909	1862	1862	1862	1862	11
596	20240819	091400	50960427	1861	1861	1861	1861	768
597	20240819	091300	49531179	1860	1860	1860	1860	0
598	20240819	091200	49531179	1860	1854	1860	1854	7104
599	20240819	091100	36358851	1861	1860	1861	1860	1076
600	20240819	091000	34356416	1860	1859	1860	1859	3036
601	20240819	090900	28709680	1859	1859	1859	1859	481
602	20240819	090800	27815501	1861	1861	1861	1861	0
603	20240819	090700	27815501	1861	1858	1862	1858	5964
604	20240819	090600	16716984	1858	1858	1858	1858	1
605	20240819	090500	16715126	1861	1851	1861	1851	102
606	20240819	090400	16526314	1848	1845	1851	1845	604
607	20240819	090300	15410152	1848	1859	1863	1848	2350
608	20240819	090200	11056568	1860	1860	1860	1860	0
609	20240819	090100	11056568	1860	1860	1860	1860	0
610	20240819	090000	11056568	1860	1854	1860	1851	5969