KissMeData/017040/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	190200	547518260	1870	1870	1870	1870	1964
3	20240808	190100	547518260	1870	1870	1870	1870	0
4	20240808	190000	547518260	1870	1870	1870	1870	0
5	20240808	185900	547518260	1870	1870	1870	1870	0
6	20240808	185800	547518260	1870	1870	1870	1870	0
7	20240808	185700	547518260	1870	1870	1870	1870	0
8	20240808	185600	547518260	1870	1870	1870	1870	0
9	20240808	185500	547518260	1870	1870	1870	1870	0
10	20240808	185400	547518260	1870	1870	1870	1870	0
11	20240808	185300	547518260	1870	1870	1870	1870	0
12	20240808	185200	547518260	1870	1870	1870	1870	0
13	20240808	185100	547518260	1870	1870	1870	1870	0
14	20240808	185000	547518260	1870	1870	1870	1870	0
15	20240808	184900	547518260	1870	1870	1870	1870	0
16	20240808	184800	547518260	1870	1870	1870	1870	0
17	20240808	184700	547518260	1870	1870	1870	1870	0
18	20240808	184600	547518260	1870	1870	1870	1870	0
19	20240808	184500	547518260	1870	1870	1870	1870	0
20	20240808	184400	547518260	1870	1870	1870	1870	0
21	20240808	184300	547518260	1870	1870	1870	1870	0
22	20240808	184200	547518260	1870	1870	1870	1870	0
23	20240808	184100	547518260	1870	1870	1870	1870	0
24	20240808	184000	547518260	1870	1870	1870	1870	0
25	20240808	183900	547518260	1870	1870	1870	1870	0
26	20240808	183800	547518260	1870	1870	1870	1870	0
27	20240808	183700	547518260	1870	1870	1870	1870	0
28	20240808	183600	547518260	1870	1870	1870	1870	0
29	20240808	183500	547518260	1870	1870	1870	1870	0
30	20240808	183400	547518260	1870	1870	1870	1870	0
31	20240808	183300	547518260	1870	1870	1870	1870	0
32	20240808	183200	547518260	1870	1870	1870	1870	1964
33	20240808	183100	547518260	1870	1870	1870	1870	0
34	20240808	183000	547518260	1870	1870	1870	1870	0
35	20240808	182900	547518260	1870	1870	1870	1870	0
36	20240808	182800	547518260	1870	1870	1870	1870	0
37	20240808	182700	547518260	1870	1870	1870	1870	0
38	20240808	182600	547518260	1870	1870	1870	1870	0
39	20240808	182500	547518260	1870	1870	1870	1870	0
40	20240808	182400	547518260	1870	1870	1870	1870	0
41	20240808	182300	547518260	1870	1870	1870	1870	0
42	20240808	182200	547518260	1870	1870	1870	1870	0
43	20240808	182100	547518260	1870	1870	1870	1870	0
44	20240808	182000	547518260	1870	1870	1870	1870	0
45	20240808	181900	547518260	1870	1870	1870	1870	0
46	20240808	181800	547518260	1870	1870	1870	1870	0
47	20240808	181700	547518260	1870	1870	1870	1870	0
48	20240808	181600	547518260	1870	1870	1870	1870	0
49	20240808	181500	547518260	1870	1870	1870	1870	0
50	20240808	181400	547518260	1870	1870	1870	1870	0
51	20240808	181300	547518260	1870	1870	1870	1870	0
52	20240808	181200	547518260	1870	1870	1870	1870	0
53	20240808	181100	547518260	1870	1870	1870	1870	0
54	20240808	181000	547518260	1870	1870	1870	1870	0
55	20240808	180900	547518260	1870	1870	1870	1870	0
56	20240808	180800	547518260	1870	1870	1870	1870	0
57	20240808	180700	547518260	1870	1870	1870	1870	0
58	20240808	180600	547518260	1870	1870	1870	1870	0
59	20240808	180500	547518260	1870	1870	1870	1870	0
60	20240808	180400	547518260	1870	1870	1870	1870	0
61	20240808	180300	547518260	1870	1870	1870	1870	0
62	20240808	180200	547518260	1870	1870	1870	1870	1964
63	20240808	180100	547518260	1870	1870	1870	1870	0
64	20240808	180000	547518260	1870	1870	1870	1870	0
65	20240808	175900	547518260	1870	1870	1870	1870	0
66	20240808	175800	547518260	1870	1870	1870	1870	0
67	20240808	175700	547518260	1870	1870	1870	1870	0
68	20240808	175600	547518260	1870	1870	1870	1870	0
69	20240808	175500	547518260	1870	1870	1870	1870	0
70	20240808	175400	547518260	1870	1870	1870	1870	0
71	20240808	175300	547518260	1870	1870	1870	1870	0
72	20240808	175200	547518260	1870	1870	1870	1870	0
73	20240808	175100	547518260	1870	1870	1870	1870	0
74	20240808	175000	547518260	1870	1870	1870	1870	0
75	20240808	174900	547518260	1870	1870	1870	1870	0
76	20240808	174800	547518260	1870	1870	1870	1870	0
77	20240808	174700	547518260	1870	1870	1870	1870	0
78	20240808	174600	547518260	1870	1870	1870	1870	0
79	20240808	174500	547518260	1870	1870	1870	1870	0
80	20240808	174400	547518260	1870	1870	1870	1870	0
81	20240808	174300	547518260	1870	1870	1870	1870	0
82	20240808	174200	547518260	1870	1870	1870	1870	0
83	20240808	174100	547518260	1870	1870	1870	1870	0
84	20240808	174000	547518260	1870	1870	1870	1870	0
85	20240808	173900	547518260	1870	1870	1870	1870	0
86	20240808	173800	547518260	1870	1870	1870	1870	0
87	20240808	173700	547518260	1870	1870	1870	1870	0
88	20240808	173600	547518260	1870	1870	1870	1870	0
89	20240808	173500	547518260	1870	1870	1870	1870	0
90	20240808	173400	547518260	1870	1870	1870	1870	0
91	20240808	173300	547518260	1870	1870	1870	1870	0
92	20240808	173200	547518260	1870	1870	1870	1870	1964
93	20240808	173100	547518260	1870	1870	1870	1870	0
94	20240808	173000	547518260	1870	1870	1870	1870	0
95	20240808	172900	547518260	1870	1870	1870	1870	0
96	20240808	172800	547518260	1870	1870	1870	1870	0
97	20240808	172700	547518260	1870	1870	1870	1870	0
98	20240808	172600	547518260	1870	1870	1870	1870	0
99	20240808	172500	547518260	1870	1870	1870	1870	0
100	20240808	172400	547518260	1870	1870	1870	1870	0
101	20240808	172300	547518260	1870	1870	1870	1870	0
102	20240808	172200	547518260	1870	1870	1870	1870	0
103	20240808	172100	547518260	1870	1870	1870	1870	0
104	20240808	172000	547518260	1870	1870	1870	1870	0
105	20240808	171900	547518260	1870	1870	1870	1870	0
106	20240808	171800	547518260	1870	1870	1870	1870	0
107	20240808	171700	547518260	1870	1870	1870	1870	0
108	20240808	171600	547518260	1870	1870	1870	1870	0
109	20240808	171500	547518260	1870	1870	1870	1870	0
110	20240808	171400	547518260	1870	1870	1870	1870	0
111	20240808	171300	547518260	1870	1870	1870	1870	0
112	20240808	171200	547518260	1870	1870	1870	1870	0
113	20240808	171100	547518260	1870	1870	1870	1870	0
114	20240808	171000	547518260	1870	1870	1870	1870	0
115	20240808	170900	547518260	1870	1870	1870	1870	0
116	20240808	170800	547518260	1870	1870	1870	1870	0
117	20240808	170700	547518260	1870	1870	1870	1870	0
118	20240808	170600	547518260	1870	1870	1870	1870	0
119	20240808	170500	547518260	1870	1870	1870	1870	0
120	20240808	170400	547518260	1870	1870	1870	1870	0
121	20240808	170300	547518260	1870	1870	1870	1870	0
122	20240808	170200	547518260	1870	1870	1870	1870	1964
123	20240808	170100	547518260	1870	1870	1870	1870	0
124	20240808	170000	547518260	1870	1870	1870	1870	0
125	20240808	165900	547518260	1870	1870	1870	1870	0
126	20240808	165800	547518260	1870	1870	1870	1870	0
127	20240808	165700	547518260	1870	1870	1870	1870	0
128	20240808	165600	547518260	1870	1870	1870	1870	0
129	20240808	165500	547518260	1870	1870	1870	1870	0
130	20240808	165400	547518260	1870	1870	1870	1870	0
131	20240808	165300	547518260	1870	1870	1870	1870	0
132	20240808	165200	547518260	1870	1870	1870	1870	0
133	20240808	165100	547518260	1870	1870	1870	1870	0
134	20240808	165000	547518260	1870	1870	1870	1870	0
135	20240808	164900	547518260	1870	1870	1870	1870	0
136	20240808	164800	547518260	1870	1870	1870	1870	0
137	20240808	164700	547518260	1870	1870	1870	1870	0
138	20240808	164600	547518260	1870	1870	1870	1870	0
139	20240808	164500	547518260	1870	1870	1870	1870	0
140	20240808	164400	547518260	1870	1870	1870	1870	0
141	20240808	164300	547518260	1870	1870	1870	1870	0
142	20240808	164200	547518260	1870	1870	1870	1870	0
143	20240808	164100	547518260	1870	1870	1870	1870	0
144	20240808	164000	547518260	1870	1870	1870	1870	0
145	20240808	163900	547518260	1870	1870	1870	1870	0
146	20240808	163800	547518260	1870	1870	1870	1870	0
147	20240808	163700	547518260	1870	1870	1870	1870	0
148	20240808	163600	547518260	1870	1870	1870	1870	0
149	20240808	163500	547518260	1870	1870	1870	1870	0
150	20240808	163400	547518260	1870	1870	1870	1870	0
151	20240808	163300	547518260	1870	1870	1870	1870	0
152	20240808	163200	547518260	1870	1870	1870	1870	1964
153	20240808	163100	547518260	1870	1870	1870	1870	0
154	20240808	163000	547518260	1870	1870	1870	1870	0
155	20240808	162900	547518260	1870	1870	1870	1870	0
156	20240808	162800	547518260	1870	1870	1870	1870	0
157	20240808	162700	547518260	1870	1870	1870	1870	0
158	20240808	162600	547518260	1870	1870	1870	1870	0
159	20240808	162500	547518260	1870	1870	1870	1870	0
160	20240808	162400	547518260	1870	1870	1870	1870	0
161	20240808	162300	547518260	1870	1870	1870	1870	0
162	20240808	162200	547518260	1870	1870	1870	1870	0
163	20240808	162100	547518260	1870	1870	1870	1870	0
164	20240808	162000	547518260	1870	1870	1870	1870	0
165	20240808	161900	547518260	1870	1870	1870	1870	0
166	20240808	161800	547518260	1870	1870	1870	1870	0
167	20240808	161700	547518260	1870	1870	1870	1870	0
168	20240808	161600	547518260	1870	1870	1870	1870	0
169	20240808	161500	547518260	1870	1870	1870	1870	0
170	20240808	161400	547518260	1870	1870	1870	1870	0
171	20240808	161300	547518260	1870	1870	1870	1870	0
172	20240808	161200	547518260	1870	1870	1870	1870	0
173	20240808	161100	547518260	1870	1870	1870	1870	0
174	20240808	161000	547518260	1870	1870	1870	1870	0
175	20240808	160900	547518260	1870	1870	1870	1870	0
176	20240808	160800	547518260	1870	1870	1870	1870	0
177	20240808	160700	547518260	1870	1870	1870	1870	0
178	20240808	160600	547518260	1870	1870	1870	1870	0
179	20240808	160500	547518260	1870	1870	1870	1870	0
180	20240808	160400	547518260	1870	1870	1870	1870	0
181	20240808	160300	547518260	1870	1870	1870	1870	0
182	20240808	160200	547518260	1870	1870	1870	1870	1964
183	20240808	160100	547518260	1870	1870	1870	1870	0
184	20240808	160000	547518260	1870	1870	1870	1870	0
185	20240808	155900	547518260	1870	1870	1870	1870	0
186	20240808	155800	547518260	1870	1870	1870	1870	0
187	20240808	155700	547518260	1870	1870	1870	1870	0
188	20240808	155600	547518260	1870	1870	1870	1870	0
189	20240808	155500	547518260	1870	1870	1870	1870	0
190	20240808	155400	547518260	1870	1870	1870	1870	0
191	20240808	155300	547518260	1870	1870	1870	1870	0
192	20240808	155200	547518260	1870	1870	1870	1870	0
193	20240808	155100	547518260	1870	1870	1870	1870	0
194	20240808	155000	547518260	1870	1870	1870	1870	0
195	20240808	154900	547518260	1870	1870	1870	1870	0
196	20240808	154800	547518260	1870	1870	1870	1870	0
197	20240808	154700	547518260	1870	1870	1870	1870	0
198	20240808	154600	547518260	1870	1870	1870	1870	0
199	20240808	154500	547518260	1870	1870	1870	1870	0
200	20240808	154400	547518260	1870	1870	1870	1870	0
201	20240808	154300	547518260	1870	1870	1870	1870	0
202	20240808	154200	547518260	1870	1870	1870	1870	0
203	20240808	154100	547518260	1870	1870	1870	1870	0
204	20240808	154000	547518260	1870	1870	1870	1870	0
205	20240808	153900	547518260	1870	1870	1870	1870	0
206	20240808	153800	547518260	1870	1870	1870	1870	0
207	20240808	153700	547518260	1870	1870	1870	1870	0
208	20240808	153600	547518260	1870	1870	1870	1870	0
209	20240808	153500	547518260	1870	1870	1870	1870	0
210	20240808	153400	547518260	1870	1870	1870	1870	0
211	20240808	153300	547518260	1870	1870	1870	1870	0
212	20240808	153200	547518260	1870	1870	1870	1870	1964
213	20240808	153100	547518260	1870	1870	1870	1870	0
214	20240808	153000	547518260	1870	1870	1870	1870	1964
215	20240808	152900	543845580	1862	1862	1862	1862	0
216	20240808	152800	543845580	1862	1862	1862	1862	0
217	20240808	152700	543845580	1862	1862	1862	1862	0
218	20240808	152600	543845580	1862	1862	1862	1862	0
219	20240808	152500	543845580	1862	1862	1862	1862	0
220	20240808	152400	543845580	1862	1862	1862	1862	0
221	20240808	152300	543845580	1862	1862	1862	1862	0
222	20240808	152200	543845580	1862	1862	1862	1862	0
223	20240808	152100	543845580	1862	1862	1862	1862	0
224	20240808	152000	543845580	1862	1862	1862	1862	0
225	20240808	151900	543845580	1862	1862	1862	1862	180
226	20240808	151800	543510420	1860	1864	1864	1860	3598
227	20240808	151700	536809577	1866	1865	1866	1864	140
228	20240808	151600	536548536	1865	1865	1865	1865	0
229	20240808	151500	536548536	1865	1865	1865	1865	57
230	20240808	151400	536442231	1865	1865	1865	1865	186
231	20240808	151300	536095341	1865	1867	1867	1865	3606
232	20240808	151200	529370092	1869	1869	1869	1869	1
233	20240808	151100	529368223	1867	1866	1867	1865	844
234	20240808	151000	527792960	1866	1866	1866	1866	289
235	20240808	150900	527253686	1866	1866	1866	1866	0
236	20240808	150800	527253686	1866	1866	1866	1864	1042
237	20240808	150700	525311372	1863	1865	1865	1863	1585
238	20240808	150600	522357349	1865	1865	1865	1865	40
239	20240808	150500	522282749	1863	1863	1863	1863	0
240	20240808	150400	522282749	1863	1865	1865	1862	449
241	20240808	150300	521446160	1864	1864	1864	1864	100
242	20240808	150200	521259760	1864	1865	1865	1864	1037
243	20240808	150100	519326366	1864	1865	1865	1864	574
244	20240808	150000	518255894	1866	1866	1866	1865	416
245	20240808	145900	517480015	1866	1866	1866	1866	0
246	20240808	145800	517480015	1866	1866	1866	1866	235
247	20240808	145700	517041505	1867	1867	1867	1867	8
248	20240808	145600	517026569	1867	1867	1867	1867	32
249	20240808	145500	516966825	1867	1867	1867	1867	90
250	20240808	145400	516798795	1867	1867	1867	1867	0
251	20240808	145300	516798795	1867	1867	1867	1867	0
252	20240808	145200	516798795	1867	1867	1867	1867	1084
253	20240808	145100	514774967	1870	1870	1870	1870	0
254	20240808	145000	514774967	1870	1870	1870	1870	4
255	20240808	144900	514767487	1870	1869	1870	1869	1000
256	20240808	144800	512897747	1869	1869	1869	1869	1
257	20240808	144700	512895878	1866	1867	1869	1866	12
258	20240808	144600	512873473	1870	1868	1870	1868	777
259	20240808	144500	511422035	1870	1870	1870	1870	12
260	20240808	144400	511399595	1870	1870	1870	1870	5
261	20240808	144300	511390245	1870	1870	1870	1870	1200
262	20240808	144200	509146245	1868	1871	1871	1868	2123
263	20240808	144100	505176230	1872	1872	1872	1872	1
264	20240808	144000	505174358	1872	1872	1872	1872	0
265	20240808	143900	505174358	1872	1872	1872	1872	210
266	20240808	143800	504781238	1873	1873	1873	1873	100
267	20240808	143700	504593938	1873	1873	1873	1873	377
268	20240808	143600	503887817	1872	1872	1872	1872	0
269	20240808	143500	503887817	1872	1872	1872	1872	0
270	20240808	143400	503887817	1872	1872	1872	1872	0
271	20240808	143300	503887817	1872	1872	1872	1872	0
272	20240808	143200	503887817	1872	1872	1872	1872	0
273	20240808	143100	503887817	1872	1872	1872	1872	0
274	20240808	143000	503887817	1872	1872	1872	1872	0
275	20240808	142900	503887817	1872	1872	1872	1872	26
276	20240808	142800	503839145	1873	1873	1873	1873	0
277	20240808	142700	503839145	1873	1873	1873	1873	0
278	20240808	142600	503839145	1873	1873	1873	1873	0
279	20240808	142500	503839145	1873	1873	1873	1873	1
280	20240808	142400	503837272	1872	1872	1872	1872	0
281	20240808	142300	503837272	1872	1872	1872	1872	1617
282	20240808	142200	500810248	1872	1872	1872	1872	100
283	20240808	142100	500623048	1872	1872	1872	1872	100
284	20240808	142000	500435848	1872	1872	1872	1872	54
285	20240808	141900	500334760	1874	1874	1874	1874	211
286	20240808	141800	499939346	1875	1875	1875	1875	225
287	20240808	141700	499517471	1876	1876	1876	1876	381
288	20240808	141600	498802715	1876	1876	1876	1876	35
289	20240808	141500	498737055	1876	1876	1876	1876	0
290	20240808	141400	498737055	1876	1876	1876	1876	0
291	20240808	141300	498737055	1876	1876	1876	1876	888
292	20240808	141200	497071167	1876	1876	1876	1876	214
293	20240808	141100	496669703	1876	1876	1876	1876	0
294	20240808	141000	496669703	1876	1876	1876	1876	23
295	20240808	140900	496626555	1877	1877	1877	1877	0
296	20240808	140800	496626555	1877	1877	1877	1877	0
297	20240808	140700	496626555	1877	1877	1877	1877	0
298	20240808	140600	496626555	1877	1877	1877	1877	329
299	20240808	140500	496009022	1876	1876	1876	1876	0
300	20240808	140400	496009022	1876	1876	1876	1876	0
301	20240808	140300	496009022	1876	1874	1876	1874	8426
302	20240808	140200	480214707	1870	1870	1870	1870	0
303	20240808	140100	480214707	1870	1870	1870	1870	0
304	20240808	140000	480214707	1870	1870	1870	1870	0
305	20240808	135900	480214707	1870	1873	1873	1870	216
306	20240808	135800	479810739	1870	1870	1870	1870	0
307	20240808	135700	479810739	1870	1870	1870	1870	0
308	20240808	135600	479810739	1870	1870	1870	1870	0
309	20240808	135500	479810739	1870	1870	1870	1870	0
310	20240808	135400	479810739	1870	1870	1870	1870	0
311	20240808	135300	479810739	1870	1870	1870	1870	0
312	20240808	135200	479810739	1870	1870	1870	1870	0
313	20240808	135100	479810739	1870	1874	1874	1870	2
314	20240808	135000	479806995	1868	1868	1868	1868	0
315	20240808	134900	479806995	1868	1868	1868	1868	0
316	20240808	134800	479806995	1868	1868	1868	1868	0
317	20240808	134700	479806995	1868	1874	1874	1868	5169
318	20240808	134600	470121243	1874	1874	1874	1868	10806
319	20240808	134500	449870859	1874	1874	1874	1874	21204
320	20240808	134400	410134563	1874	1874	1874	1874	5000
321	20240808	134300	400764563	1874	1874	1874	1874	0
322	20240808	134200	400764563	1874	1874	1874	1874	0
323	20240808	134100	400764563	1874	1874	1874	1874	0
324	20240808	134000	400764563	1874	1874	1874	1874	0
325	20240808	133900	400764563	1874	1874	1874	1874	5
326	20240808	133800	400755193	1874	1867	1874	1864	19009
327	20240808	133700	365211323	1868	1870	1874	1868	5080
328	20240808	133600	355717846	1874	1874	1874	1874	0
329	20240808	133500	355717846	1874	1874	1874	1874	0
330	20240808	133400	355717846	1874	1870	1874	1869	2206
331	20240808	133300	351592913	1874	1874	1874	1874	0
332	20240808	133200	351592913	1874	1874	1874	1874	2
333	20240808	133100	351589165	1871	1871	1871	1871	158
334	20240808	133000	351293547	1872	1873	1873	1872	2635
335	20240808	132900	346360110	1874	1874	1874	1874	31
336	20240808	132800	346302016	1875	1875	1875	1875	0
337	20240808	132700	346302016	1875	1875	1875	1875	0
338	20240808	132600	346302016	1875	1875	1875	1875	0
339	20240808	132500	346302016	1875	1875	1875	1875	1200
340	20240808	132400	344052016	1875	1875	1875	1875	0
341	20240808	132300	344052016	1875	1875	1875	1875	0
342	20240808	132200	344052016	1875	1875	1875	1875	0
343	20240808	132100	344052016	1875	1875	1875	1875	0
344	20240808	132000	344052016	1875	1875	1875	1875	1093
345	20240808	131900	342002641	1875	1875	1875	1875	0
346	20240808	131800	342002641	1875	1875	1875	1875	1500
347	20240808	131700	339190141	1875	1875	1875	1875	0
348	20240808	131600	339190141	1875	1875	1875	1875	0
349	20240808	131500	339190141	1875	1875	1875	1875	0
350	20240808	131400	339190141	1875	1875	1875	1875	1
351	20240808	131300	339188266	1880	1880	1880	1880	0
352	20240808	131200	339188266	1880	1880	1880	1880	1
353	20240808	131100	339186386	1880	1880	1880	1880	16
354	20240808	131000	339156306	1881	1881	1881	1881	0
355	20240808	130900	339156306	1881	1881	1881	1881	0
356	20240808	130800	339156306	1881	1881	1881	1881	15
357	20240808	130700	339128091	1873	1873	1873	1873	0
358	20240808	130600	339128091	1873	1873	1873	1873	0
359	20240808	130500	339128091	1873	1873	1873	1873	90
360	20240808	130400	338959521	1873	1873	1873	1873	266
361	20240808	130300	338461303	1882	1882	1882	1882	0
362	20240808	130200	338461303	1882	1882	1882	1882	1
363	20240808	130100	338459421	1880	1880	1880	1880	300
364	20240808	130000	337895421	1880	1880	1880	1880	0
365	20240808	125900	337895421	1880	1880	1880	1880	0
366	20240808	125800	337895421	1880	1880	1880	1880	0
367	20240808	125700	337895421	1880	1880	1880	1880	1
368	20240808	125600	337893541	1872	1877	1880	1872	2189
369	20240808	125500	333785285	1877	1877	1877	1877	10
370	20240808	125400	333766515	1877	1877	1877	1877	0
371	20240808	125300	333766515	1877	1877	1877	1877	0
372	20240808	125200	333766515	1877	1877	1877	1877	1
373	20240808	125100	333764638	1878	1882	1882	1878	27
374	20240808	125000	333713892	1878	1878	1878	1878	4
375	20240808	124900	333706380	1882	1882	1882	1882	0
376	20240808	124800	333706380	1882	1882	1882	1882	100
377	20240808	124700	333518180	1882	1881	1882	1881	1413
378	20240808	124600	330860270	1881	1881	1881	1881	1
379	20240808	124500	330858389	1881	1880	1881	1880	2731
380	20240808	124400	325723908	1880	1880	1880	1880	0
381	20240808	124300	325723908	1880	1879	1880	1879	870
382	20240808	124200	324088818	1879	1879	1879	1879	0
383	20240808	124100	324088818	1879	1879	1879	1879	0
384	20240808	124000	324088818	1879	1879	1879	1879	700
385	20240808	123900	322773518	1878	1878	1878	1878	200
386	20240808	123800	322397918	1874	1874	1874	1874	0
387	20240808	123700	322397918	1874	1874	1874	1874	0
388	20240808	123600	322397918	1874	1874	1874	1874	1
389	20240808	123500	322396044	1877	1877	1877	1877	10
390	20240808	123400	322377274	1877	1877	1877	1877	0
391	20240808	123300	322377274	1877	1877	1878	1877	820
392	20240808	123200	320837334	1877	1877	1877	1877	30
393	20240808	123100	320781024	1877	1877	1877	1877	0
394	20240808	123000	320781024	1877	1877	1877	1877	0
395	20240808	122900	320781024	1877	1877	1877	1877	0
396	20240808	122800	320781024	1877	1877	1877	1877	222
397	20240808	122700	320364330	1877	1876	1877	1876	3790
398	20240808	122600	313253355	1872	1872	1872	1872	0
399	20240808	122500	313253355	1872	1872	1872	1872	0
400	20240808	122400	313253355	1872	1873	1873	1872	699
401	20240808	122300	311944826	1872	1872	1872	1872	0
402	20240808	122200	311944826	1872	1872	1872	1872	0
403	20240808	122100	311944826	1872	1872	1872	1872	0
404	20240808	122000	311944826	1872	1872	1872	1872	200
405	20240808	121900	311570426	1871	1871	1871	1871	0
406	20240808	121800	311570426	1871	1871	1871	1871	0
407	20240808	121700	311570426	1871	1871	1871	1871	0
408	20240808	121600	311570426	1871	1871	1871	1871	0
409	20240808	121500	311570426	1871	1871	1871	1871	0
410	20240808	121400	311570426	1871	1871	1871	1871	0
411	20240808	121300	311570426	1871	1871	1871	1871	97
412	20240808	121200	311388939	1871	1871	1871	1871	0
413	20240808	121100	311388939	1871	1871	1871	1871	0
414	20240808	121000	311388939	1871	1871	1871	1871	119
415	20240808	120900	311166290	1876	1876	1876	1876	15
416	20240808	120800	311138150	1876	1876	1876	1876	30
417	20240808	120700	311081870	1875	1875	1875	1875	0
418	20240808	120600	311081870	1875	1875	1875	1875	0
419	20240808	120500	311081870	1875	1875	1875	1875	0
420	20240808	120400	311081870	1875	1875	1875	1875	186
421	20240808	120300	310733120	1875	1875	1875	1875	0
422	20240808	120200	310733120	1875	1874	1875	1874	3669
423	20240808	120100	303854491	1874	1874	1874	1874	0
424	20240808	120000	303854491	1874	1874	1874	1874	0
425	20240808	115900	303854491	1874	1874	1874	1874	0
426	20240808	115800	303854491	1874	1874	1874	1874	122
427	20240808	115700	303625863	1874	1874	1874	1874	5
428	20240808	115600	303616493	1874	1874	1874	1874	1
429	20240808	115500	303614619	1874	1874	1874	1874	15
430	20240808	115400	303586509	1875	1875	1875	1875	8
431	20240808	115300	303571509	1875	1875	1875	1875	0
432	20240808	115200	303571509	1875	1875	1875	1875	10
433	20240808	115100	303552759	1875	1875	1875	1875	0
434	20240808	115000	303552759	1875	1875	1875	1875	580
435	20240808	114900	302465259	1875	1875	1875	1875	1
436	20240808	114800	302463384	1875	1875	1875	1875	945
437	20240808	114700	300691509	1875	1875	1875	1875	0
438	20240808	114600	300691509	1875	1875	1875	1875	2000
439	20240808	114500	296941509	1875	1875	1875	1875	0
440	20240808	114400	296941509	1875	1875	1875	1875	0
441	20240808	114300	296941509	1875	1871	1875	1867	3125
442	20240808	114200	291099158	1872	1872	1872	1872	0
443	20240808	114100	291099158	1872	1876	1876	1872	1876
444	20240808	114000	287587282	1876	1876	1876	1876	12
445	20240808	113900	287564770	1876	1876	1876	1876	0
446	20240808	113800	287564770	1876	1876	1876	1876	12
447	20240808	113700	287542258	1876	1876	1876	1876	0
448	20240808	113600	287542258	1876	1876	1876	1876	0
449	20240808	113500	287542258	1876	1876	1876	1876	15
450	20240808	113400	287514118	1874	1876	1876	1874	810
451	20240808	113300	285994916	1875	1876	1876	1875	55
452	20240808	113200	285891741	1876	1876	1876	1876	4
453	20240808	113100	285884237	1877	1877	1877	1877	0
454	20240808	113000	285884237	1877	1877	1877	1877	0
455	20240808	112900	285884237	1877	1877	1877	1872	3391
456	20240808	112800	279527511	1873	1873	1873	1873	100
457	20240808	112700	279340211	1877	1877	1877	1877	0
458	20240808	112600	279340211	1877	1877	1877	1877	0
459	20240808	112500	279340211	1877	1878	1878	1877	1865
460	20240808	112400	275838795	1877	1878	1878	1877	116
461	20240808	112300	275620963	1878	1877	1878	1877	1110
462	20240808	112200	273537393	1876	1876	1876	1876	610
463	20240808	112100	272393033	1875	1874	1875	1874	1234
464	20240808	112000	270079603	1873	1873	1873	1873	0
465	20240808	111900	270079603	1873	1873	1873	1873	0
466	20240808	111800	270079603	1873	1873	1873	1873	0
467	20240808	111700	270079603	1873	1870	1873	1870	133
468	20240808	111600	269830863	1870	1870	1870	1870	395
469	20240808	111500	269092213	1869	1870	1872	1869	998
470	20240808	111400	267225598	1870	1870	1870	1870	3
471	20240808	111300	267219988	1869	1868	1869	1868	65
472	20240808	111200	267098540	1867	1866	1867	1866	15
473	20240808	111100	267070540	1865	1865	1865	1865	73
474	20240808	111000	266934395	1866	1866	1866	1866	5
475	20240808	110900	266925065	1865	1866	1866	1865	91
476	20240808	110800	266755340	1865	1865	1865	1865	1
477	20240808	110700	266753475	1865	1865	1865	1865	2
478	20240808	110600	266749745	1865	1865	1865	1865	115
479	20240808	110500	266535270	1859	1864	1864	1859	1010
480	20240808	110400	264655185	1864	1859	1864	1859	2863
481	20240808	110300	259328113	1859	1853	1859	1853	14160
482	20240808	110200	233009917	1858	1857	1858	1857	1922
483	20240808	110100	229439716	1858	1858	1858	1858	5
484	20240808	110000	229430426	1857	1852	1857	1852	1020
485	20240808	105900	227540396	1855	1855	1855	1855	0
486	20240808	105800	227540396	1855	1855	1855	1855	0
487	20240808	105700	227540396	1855	1853	1855	1853	433
488	20240808	105600	226737718	1853	1853	1854	1853	960
489	20240808	105500	224958441	1851	1852	1852	1851	1012
490	20240808	105400	223085217	1851	1851	1851	1851	974
491	20240808	105300	221282343	1851	1851	1851	1851	0
492	20240808	105200	221282343	1851	1851	1851	1851	38
493	20240808	105100	221212005	1851	1851	1851	1851	1
494	20240808	105000	221210154	1848	1851	1851	1848	1036
495	20240808	104900	219292926	1851	1848	1851	1848	2
496	20240808	104800	219289227	1851	1851	1851	1851	0
497	20240808	104700	219289227	1851	1851	1851	1851	1
498	20240808	104600	219287376	1848	1851	1851	1848	10
499	20240808	104500	219268893	1848	1848	1848	1848	73
500	20240808	104400	219133989	1848	1848	1848	1848	0
501	20240808	104300	219133989	1848	1848	1848	1848	0
502	20240808	104200	219133989	1848	1848	1848	1848	1
503	20240808	104100	219132141	1847	1847	1847	1847	0
504	20240808	104000	219132141	1847	1847	1847	1847	10
505	20240808	103900	219113671	1851	1851	1851	1851	0
506	20240808	103800	219113671	1851	1851	1851	1851	0
507	20240808	103700	219113671	1851	1851	1851	1851	1
508	20240808	103600	219111820	1852	1852	1852	1843	1905
509	20240808	103500	215598895	1852	1852	1852	1852	10
510	20240808	103400	215580375	1847	1851	1851	1847	6352
511	20240808	103300	203830769	1852	1852	1852	1852	1
512	20240808	103200	203828917	1852	1852	1852	1852	1
513	20240808	103100	203827065	1852	1853	1853	1852	111
514	20240808	103000	203621492	1853	1853	1853	1853	0
515	20240808	102900	203621492	1853	1853	1853	1853	0
516	20240808	102800	203621492	1853	1853	1853	1853	0
517	20240808	102700	203621492	1853	1853	1853	1853	0
518	20240808	102600	203621492	1853	1853	1853	1853	9
519	20240808	102500	203604815	1854	1854	1854	1854	6
520	20240808	102400	203593691	1854	1848	1854	1847	3
521	20240808	102300	203588142	1854	1854	1854	1848	31
522	20240808	102200	203530812	1854	1854	1854	1854	2
523	20240808	102100	203527104	1851	1851	1851	1851	0
524	20240808	102000	203527104	1851	1851	1852	1851	3592
525	20240808	101900	196875921	1847	1847	1847	1847	76
526	20240808	101800	196735549	1851	1851	1851	1851	0
527	20240808	101700	196735549	1851	1851	1851	1851	0
528	20240808	101600	196735549	1851	1851	1851	1851	1
529	20240808	101500	196733698	1850	1849	1850	1849	2706
530	20240808	101400	191727708	1849	1849	1849	1849	0
531	20240808	101300	191727708	1849	1849	1849	1849	10
532	20240808	101200	191709218	1849	1849	1849	1849	1
533	20240808	101100	191707369	1845	1845	1845	1845	33
534	20240808	101000	191646484	1850	1843	1850	1843	65
535	20240808	100900	191526682	1852	1852	1852	1852	18
536	20240808	100800	191493346	1852	1852	1852	1852	1
537	20240808	100700	191491494	1842	1842	1842	1842	0
538	20240808	100600	191491494	1842	1842	1842	1842	50
539	20240808	100500	191399394	1853	1853	1853	1853	1
540	20240808	100400	191397541	1853	1853	1853	1853	400
541	20240808	100300	190656341	1853	1849	1853	1849	108
542	20240808	100200	190456645	1849	1841	1854	1840	1871
543	20240808	100100	187012044	1841	1854	1854	1841	5628
544	20240808	100000	176639630	1854	1854	1854	1854	0
545	20240808	095900	176639630	1854	1854	1854	1854	0
546	20240808	095800	176639630	1854	1854	1854	1854	1
547	20240808	095700	176637776	1854	1854	1854	1854	1448
548	20240808	095600	173953184	1854	1852	1854	1852	2375
549	20240808	095500	169552590	1852	1850	1852	1850	1301
550	20240808	095400	167145736	1850	1850	1850	1850	1
551	20240808	095300	167143886	1850	1850	1850	1850	305
552	20240808	095200	166579636	1854	1854	1854	1854	0
553	20240808	095100	166579636	1854	1854	1854	1854	1
554	20240808	095000	166577782	1854	1850	1854	1850	2167
555	20240808	094900	162566801	1850	1850	1850	1850	20
556	20240808	094800	162529801	1843	1844	1844	1843	1170
557	20240808	094700	160372481	1844	1844	1844	1844	105
558	20240808	094600	160178861	1844	1846	1846	1844	1126
559	20240808	094500	158101375	1847	1852	1852	1847	14680
560	20240808	094400	130946977	1864	1864	1864	1864	3
561	20240808	094300	130941385	1864	1864	1864	1864	0
562	20240808	094200	130941385	1864	1852	1864	1851	183
563	20240808	094100	130602611	1851	1851	1851	1851	776
564	20240808	094000	129166235	1864	1852	1864	1851	3577
565	20240808	093900	122544881	1852	1865	1865	1852	16876
566	20240808	093800	91189728	1865	1856	1865	1854	4539
567	20240808	093700	82769071	1856	1858	1858	1856	1994
568	20240808	093600	79067642	1858	1859	1860	1858	400
569	20240808	093500	78324142	1859	1867	1867	1859	131
570	20240808	093400	78079813	1868	1867	1868	1867	338
571	20240808	093300	77448667	1867	1863	1867	1863	900
572	20240808	093200	75771397	1864	1864	1864	1864	0
573	20240808	093100	75771397	1864	1864	1864	1864	200
574	20240808	093000	75398597	1865	1860	1865	1860	206
575	20240808	092900	75015412	1865	1865	1865	1865	125
576	20240808	092800	74782287	1870	1870	1870	1870	0
577	20240808	092700	74782287	1870	1870	1870	1870	0
578	20240808	092600	74782287	1870	1870	1870	1870	0
579	20240808	092500	74782287	1870	1857	1870	1852	3001
580	20240808	092400	69219149	1872	1861	1872	1858	2658
581	20240808	092300	64275562	1862	1874	1874	1862	200
582	20240808	092200	63901962	1874	1874	1874	1874	221
583	20240808	092100	63487808	1874	1872	1874	1872	11
584	20240808	092000	63467214	1872	1871	1873	1871	582
585	20240808	091900	62377640	1872	1872	1872	1860	3386
586	20240808	091800	56039454	1872	1857	1872	1857	512
587	20240808	091700	55088645	1870	1870	1870	1870	0
588	20240808	091600	55088645	1870	1870	1870	1870	0
589	20240808	091500	55088645	1870	1872	1872	1870	11
590	20240808	091400	55068057	1873	1873	1873	1873	1
591	20240808	091300	55066184	1877	1877	1877	1877	2
592	20240808	091200	55062430	1856	1880	1880	1855	538
593	20240808	091100	54063757	1865	1880	1881	1865	1999
594	20240808	091000	50307816	1876	1874	1880	1874	3681
595	20240808	090900	43398498	1874	1874	1874	1865	902
596	20240808	090800	41715350	1865	1865	1874	1865	1012
597	20240808	090700	39827961	1865	1876	1876	1865	2827
598	20240808	090600	34539524	1876	1875	1876	1875	25
599	20240808	090500	34492625	1872	1876	1876	1872	1790
600	20240808	090400	31138641	1876	1876	1876	1876	101
601	20240808	090300	30949165	1871	1864	1882	1852	9086
602	20240808	090200	13957695	1866	1864	1866	1851	756
603	20240808	090100	12553151	1857	1859	1859	1851	520
604	20240808	090000	11587476	1865	1860	1874	1859	6230