KissMeData/017040/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190100	479545857	1851	1851	1851	1851	1277
3	20240819	190000	479545857	1851	1851	1851	1851	0
4	20240819	185900	479545857	1851	1851	1851	1851	0
5	20240819	185800	479545857	1851	1851	1851	1851	0
6	20240819	185700	479545857	1851	1851	1851	1851	0
7	20240819	185600	479545857	1851	1851	1851	1851	0
8	20240819	185500	479545857	1851	1851	1851	1851	0
9	20240819	185400	479545857	1851	1851	1851	1851	0
10	20240819	185300	479545857	1851	1851	1851	1851	0
11	20240819	185200	479545857	1851	1851	1851	1851	0
12	20240819	185100	479545857	1851	1851	1851	1851	0
13	20240819	185000	479545857	1851	1851	1851	1851	0
14	20240819	184900	479545857	1851	1851	1851	1851	0
15	20240819	184800	479545857	1851	1851	1851	1851	0
16	20240819	184700	479545857	1851	1851	1851	1851	0
17	20240819	184600	479545857	1851	1851	1851	1851	0
18	20240819	184500	479545857	1851	1851	1851	1851	0
19	20240819	184400	479545857	1851	1851	1851	1851	0
20	20240819	184300	479545857	1851	1851	1851	1851	0
21	20240819	184200	479545857	1851	1851	1851	1851	0
22	20240819	184100	479545857	1851	1851	1851	1851	0
23	20240819	184000	479545857	1851	1851	1851	1851	0
24	20240819	183900	479545857	1851	1851	1851	1851	0
25	20240819	183800	479545857	1851	1851	1851	1851	0
26	20240819	183700	479545857	1851	1851	1851	1851	0
27	20240819	183600	479545857	1851	1851	1851	1851	0
28	20240819	183500	479545857	1851	1851	1851	1851	0
29	20240819	183400	479545857	1851	1851	1851	1851	0
30	20240819	183300	479545857	1851	1851	1851	1851	0
31	20240819	183200	479545857	1851	1851	1851	1851	0
32	20240819	183100	479545857	1851	1851	1851	1851	1277
33	20240819	183000	479545857	1851	1851	1851	1851	0
34	20240819	182900	479545857	1851	1851	1851	1851	0
35	20240819	182800	479545857	1851	1851	1851	1851	0
36	20240819	182700	479545857	1851	1851	1851	1851	0
37	20240819	182600	479545857	1851	1851	1851	1851	0
38	20240819	182500	479545857	1851	1851	1851	1851	0
39	20240819	182400	479545857	1851	1851	1851	1851	0
40	20240819	182300	479545857	1851	1851	1851	1851	0
41	20240819	182200	479545857	1851	1851	1851	1851	0
42	20240819	182100	479545857	1851	1851	1851	1851	0
43	20240819	182000	479545857	1851	1851	1851	1851	0
44	20240819	181900	479545857	1851	1851	1851	1851	0
45	20240819	181800	479545857	1851	1851	1851	1851	0
46	20240819	181700	479545857	1851	1851	1851	1851	0
47	20240819	181600	479545857	1851	1851	1851	1851	0
48	20240819	181500	479545857	1851	1851	1851	1851	0
49	20240819	181400	479545857	1851	1851	1851	1851	0
50	20240819	181300	479545857	1851	1851	1851	1851	0
51	20240819	181200	479545857	1851	1851	1851	1851	0
52	20240819	181100	479545857	1851	1851	1851	1851	0
53	20240819	181000	479545857	1851	1851	1851	1851	0
54	20240819	180900	479545857	1851	1851	1851	1851	0
55	20240819	180800	479545857	1851	1851	1851	1851	0
56	20240819	180700	479545857	1851	1851	1851	1851	0
57	20240819	180600	479545857	1851	1851	1851	1851	0
58	20240819	180500	479545857	1851	1851	1851	1851	0
59	20240819	180400	479545857	1851	1851	1851	1851	0
60	20240819	180300	479545857	1851	1851	1851	1851	0
61	20240819	180200	479545857	1851	1851	1851	1851	0
62	20240819	180100	479545857	1851	1851	1851	1851	1277
63	20240819	180000	479545857	1851	1851	1851	1851	0
64	20240819	175900	479545857	1851	1851	1851	1851	0
65	20240819	175800	479545857	1851	1851	1851	1851	0
66	20240819	175700	479545857	1851	1851	1851	1851	0
67	20240819	175600	479545857	1851	1851	1851	1851	0
68	20240819	175500	479545857	1851	1851	1851	1851	0
69	20240819	175400	479545857	1851	1851	1851	1851	0
70	20240819	175300	479545857	1851	1851	1851	1851	0
71	20240819	175200	479545857	1851	1851	1851	1851	0
72	20240819	175100	479545857	1851	1851	1851	1851	0
73	20240819	175000	479545857	1851	1851	1851	1851	0
74	20240819	174900	479545857	1851	1851	1851	1851	0
75	20240819	174800	479545857	1851	1851	1851	1851	0
76	20240819	174700	479545857	1851	1851	1851	1851	0
77	20240819	174600	479545857	1851	1851	1851	1851	0
78	20240819	174500	479545857	1851	1851	1851	1851	0
79	20240819	174400	479545857	1851	1851	1851	1851	0
80	20240819	174300	479545857	1851	1851	1851	1851	0
81	20240819	174200	479545857	1851	1851	1851	1851	0
82	20240819	174100	479545857	1851	1851	1851	1851	0
83	20240819	174000	479545857	1851	1851	1851	1851	0
84	20240819	173900	479545857	1851	1851	1851	1851	0
85	20240819	173800	479545857	1851	1851	1851	1851	0
86	20240819	173700	479545857	1851	1851	1851	1851	0
87	20240819	173600	479545857	1851	1851	1851	1851	0
88	20240819	173500	479545857	1851	1851	1851	1851	0
89	20240819	173400	479545857	1851	1851	1851	1851	0
90	20240819	173300	479545857	1851	1851	1851	1851	0
91	20240819	173200	479545857	1851	1851	1851	1851	0
92	20240819	173100	479545857	1851	1851	1851	1851	1277
93	20240819	173000	479545857	1851	1851	1851	1851	0
94	20240819	172900	479545857	1851	1851	1851	1851	0
95	20240819	172800	479545857	1851	1851	1851	1851	0
96	20240819	172700	479545857	1851	1851	1851	1851	0
97	20240819	172600	479545857	1851	1851	1851	1851	0
98	20240819	172500	479545857	1851	1851	1851	1851	0
99	20240819	172400	479545857	1851	1851	1851	1851	0
100	20240819	172300	479545857	1851	1851	1851	1851	0
101	20240819	172200	479545857	1851	1851	1851	1851	0
102	20240819	172100	479545857	1851	1851	1851	1851	0
103	20240819	172000	479545857	1851	1851	1851	1851	0
104	20240819	171900	479545857	1851	1851	1851	1851	0
105	20240819	171800	479545857	1851	1851	1851	1851	0
106	20240819	171700	479545857	1851	1851	1851	1851	0
107	20240819	171600	479545857	1851	1851	1851	1851	0
108	20240819	171500	479545857	1851	1851	1851	1851	0
109	20240819	171400	479545857	1851	1851	1851	1851	0
110	20240819	171300	479545857	1851	1851	1851	1851	0
111	20240819	171200	479545857	1851	1851	1851	1851	0
112	20240819	171100	479545857	1851	1851	1851	1851	0
113	20240819	171000	479545857	1851	1851	1851	1851	0
114	20240819	170900	479545857	1851	1851	1851	1851	0
115	20240819	170800	479545857	1851	1851	1851	1851	0
116	20240819	170700	479545857	1851	1851	1851	1851	0
117	20240819	170600	479545857	1851	1851	1851	1851	0
118	20240819	170500	479545857	1851	1851	1851	1851	0
119	20240819	170400	479545857	1851	1851	1851	1851	0
120	20240819	170300	479545857	1851	1851	1851	1851	0
121	20240819	170200	479545857	1851	1851	1851	1851	0
122	20240819	170100	479545857	1851	1851	1851	1851	1277
123	20240819	170000	479545857	1851	1851	1851	1851	0
124	20240819	165900	479545857	1851	1851	1851	1851	0
125	20240819	165800	479545857	1851	1851	1851	1851	0
126	20240819	165700	479545857	1851	1851	1851	1851	0
127	20240819	165600	479545857	1851	1851	1851	1851	0
128	20240819	165500	479545857	1851	1851	1851	1851	0
129	20240819	165400	479545857	1851	1851	1851	1851	0
130	20240819	165300	479545857	1851	1851	1851	1851	0
131	20240819	165200	479545857	1851	1851	1851	1851	0
132	20240819	165100	479545857	1851	1851	1851	1851	0
133	20240819	165000	479545857	1851	1851	1851	1851	0
134	20240819	164900	479545857	1851	1851	1851	1851	0
135	20240819	164800	479545857	1851	1851	1851	1851	0
136	20240819	164700	479545857	1851	1851	1851	1851	0
137	20240819	164600	479545857	1851	1851	1851	1851	0
138	20240819	164500	479545857	1851	1851	1851	1851	0
139	20240819	164400	479545857	1851	1851	1851	1851	0
140	20240819	164300	479545857	1851	1851	1851	1851	0
141	20240819	164200	479545857	1851	1851	1851	1851	0
142	20240819	164100	479545857	1851	1851	1851	1851	0
143	20240819	164000	479545857	1851	1851	1851	1851	0
144	20240819	163900	479545857	1851	1851	1851	1851	0
145	20240819	163800	479545857	1851	1851	1851	1851	0
146	20240819	163700	479545857	1851	1851	1851	1851	0
147	20240819	163600	479545857	1851	1851	1851	1851	0
148	20240819	163500	479545857	1851	1851	1851	1851	0
149	20240819	163400	479545857	1851	1851	1851	1851	0
150	20240819	163300	479545857	1851	1851	1851	1851	0
151	20240819	163200	479545857	1851	1851	1851	1851	0
152	20240819	163100	479545857	1851	1851	1851	1851	1277
153	20240819	163000	479545857	1851	1851	1851	1851	0
154	20240819	162900	479545857	1851	1851	1851	1851	0
155	20240819	162800	479545857	1851	1851	1851	1851	0
156	20240819	162700	479545857	1851	1851	1851	1851	0
157	20240819	162600	479545857	1851	1851	1851	1851	0
158	20240819	162500	479545857	1851	1851	1851	1851	0
159	20240819	162400	479545857	1851	1851	1851	1851	0
160	20240819	162300	479545857	1851	1851	1851	1851	0
161	20240819	162200	479545857	1851	1851	1851	1851	0
162	20240819	162100	479545857	1851	1851	1851	1851	0
163	20240819	162000	479545857	1851	1851	1851	1851	0
164	20240819	161900	479545857	1851	1851	1851	1851	0
165	20240819	161800	479545857	1851	1851	1851	1851	0
166	20240819	161700	479545857	1851	1851	1851	1851	0
167	20240819	161600	479545857	1851	1851	1851	1851	0
168	20240819	161500	479545857	1851	1851	1851	1851	0
169	20240819	161400	479545857	1851	1851	1851	1851	0
170	20240819	161300	479545857	1851	1851	1851	1851	0
171	20240819	161200	479545857	1851	1851	1851	1851	0
172	20240819	161100	479545857	1851	1851	1851	1851	0
173	20240819	161000	479545857	1851	1851	1851	1851	0
174	20240819	160900	479545857	1851	1851	1851	1851	0
175	20240819	160800	479545857	1851	1851	1851	1851	0
176	20240819	160700	479545857	1851	1851	1851	1851	0
177	20240819	160600	479545857	1851	1851	1851	1851	0
178	20240819	160500	479545857	1851	1851	1851	1851	0
179	20240819	160400	479545857	1851	1851	1851	1851	0
180	20240819	160300	479545857	1851	1851	1851	1851	0
181	20240819	160200	479545857	1851	1851	1851	1851	0
182	20240819	160100	479545857	1851	1851	1851	1851	1277
183	20240819	160000	479545857	1851	1851	1851	1851	0
184	20240819	155900	479545857	1851	1851	1851	1851	0
185	20240819	155800	479545857	1851	1851	1851	1851	0
186	20240819	155700	479545857	1851	1851	1851	1851	0
187	20240819	155600	479545857	1851	1851	1851	1851	0
188	20240819	155500	479545857	1851	1851	1851	1851	0
189	20240819	155400	479545857	1851	1851	1851	1851	0
190	20240819	155300	479545857	1851	1851	1851	1851	0
191	20240819	155200	479545857	1851	1851	1851	1851	0
192	20240819	155100	479545857	1851	1851	1851	1851	0
193	20240819	155000	479545857	1851	1851	1851	1851	0
194	20240819	154900	479545857	1851	1851	1851	1851	0
195	20240819	154800	479545857	1851	1851	1851	1851	0
196	20240819	154700	479545857	1851	1851	1851	1851	0
197	20240819	154600	479545857	1851	1851	1851	1851	0
198	20240819	154500	479545857	1851	1851	1851	1851	0
199	20240819	154400	479545857	1851	1851	1851	1851	0
200	20240819	154300	479545857	1851	1851	1851	1851	0
201	20240819	154200	479545857	1851	1851	1851	1851	0
202	20240819	154100	479545857	1851	1851	1851	1851	0
203	20240819	154000	479545857	1851	1851	1851	1851	0
204	20240819	153900	479545857	1851	1851	1851	1851	0
205	20240819	153800	479545857	1851	1851	1851	1851	0
206	20240819	153700	479545857	1851	1851	1851	1851	0
207	20240819	153600	479545857	1851	1851	1851	1851	0
208	20240819	153500	479545857	1851	1851	1851	1851	0
209	20240819	153400	479545857	1851	1851	1851	1851	0
210	20240819	153300	479545857	1851	1851	1851	1851	0
211	20240819	153200	479545857	1851	1851	1851	1851	0
212	20240819	153100	479545857	1851	1851	1851	1851	1277
213	20240819	153000	479545857	1851	1851	1851	1851	1277
214	20240819	152900	477182130	1852	1852	1852	1852	0
215	20240819	152800	477182130	1852	1852	1852	1852	0
216	20240819	152700	477182130	1852	1852	1852	1852	0
217	20240819	152600	477182130	1852	1852	1852	1852	0
218	20240819	152500	477182130	1852	1852	1852	1852	0
219	20240819	152400	477182130	1852	1852	1852	1852	0
220	20240819	152300	477182130	1852	1852	1852	1852	0
221	20240819	152200	477182130	1852	1852	1852	1852	0
222	20240819	152100	477182130	1852	1852	1852	1852	0
223	20240819	152000	477182130	1852	1852	1852	1852	0
224	20240819	151900	477182130	1852	1850	1852	1850	8200
225	20240819	151800	462011730	1852	1852	1852	1850	203
226	20240819	151700	461636123	1850	1850	1852	1850	9570
227	20240819	151600	443931617	1852	1851	1852	1850	2666
228	20240819	151500	438997505	1852	1850	1852	1850	81
229	20240819	151400	438847653	1851	1851	1851	1851	10
230	20240819	151300	438829143	1854	1851	1854	1851	990
231	20240819	151200	436996644	1851	1851	1854	1851	2227
232	20240819	151100	432874464	1851	1851	1854	1851	33
233	20240819	151000	432813372	1851	1851	1851	1851	202
234	20240819	150900	432439470	1852	1852	1852	1851	1509
235	20240819	150800	429646208	1854	1854	1854	1854	0
236	20240819	150700	429646208	1854	1854	1854	1854	0
237	20240819	150600	429646208	1854	1854	1854	1854	0
238	20240819	150500	429646208	1854	1854	1854	1854	65
239	20240819	150400	429525698	1851	1851	1851	1851	0
240	20240819	150300	429525698	1851	1852	1852	1851	1500
241	20240819	150200	426747788	1855	1855	1855	1855	10
242	20240819	150100	426729238	1855	1855	1855	1855	1000
243	20240819	150000	424874238	1855	1852	1855	1852	182
244	20240819	145900	424537168	1852	1856	1856	1851	813
245	20240819	145800	423032280	1852	1856	1856	1852	78
246	20240819	145700	422887820	1852	1856	1856	1852	442
247	20240819	145600	422069228	1852	1852	1852	1852	0
248	20240819	145500	422069228	1852	1852	1852	1852	0
249	20240819	145400	422069228	1852	1852	1852	1852	3078
250	20240819	145300	416368772	1856	1856	1856	1856	1
251	20240819	145200	416366916	1856	1853	1856	1852	1002
252	20240819	145100	414510339	1857	1853	1857	1853	3955
253	20240819	145000	407181720	1856	1856	1856	1856	0
254	20240819	144900	407181720	1856	1856	1856	1856	500
255	20240819	144800	406253720	1853	1855	1855	1853	2006
256	20240819	144700	402536068	1855	1855	1855	1855	0
257	20240819	144600	402536068	1855	1855	1855	1855	93
258	20240819	144500	402363553	1856	1856	1856	1856	0
259	20240819	144400	402363553	1856	1856	1856	1856	0
260	20240819	144300	402363553	1856	1856	1856	1856	50
261	20240819	144200	402270753	1856	1857	1857	1856	62
262	20240819	144100	402155672	1857	1857	1857	1857	0
263	20240819	144000	402155672	1857	1857	1857	1857	1
264	20240819	143900	402153815	1855	1857	1857	1855	11
265	20240819	143800	402133408	1857	1857	1857	1855	1002
266	20240819	143700	400274694	1855	1856	1856	1855	168
267	20240819	143600	399963053	1857	1855	1857	1855	12
268	20240819	143500	399940789	1855	1855	1855	1855	10
269	20240819	143400	399922239	1856	1856	1856	1856	399
270	20240819	143300	399181695	1856	1856	1856	1856	0
271	20240819	143200	399181695	1856	1856	1856	1856	0
272	20240819	143100	399181695	1856	1856	1856	1856	0
273	20240819	143000	399181695	1856	1856	1856	1856	3
274	20240819	142900	399176127	1854	1854	1854	1854	12
275	20240819	142800	399153879	1854	1856	1856	1854	1082
276	20240819	142700	397147751	1856	1856	1856	1856	31
277	20240819	142600	397090215	1856	1856	1856	1856	0
278	20240819	142500	397090215	1856	1854	1856	1854	268
279	20240819	142400	396593043	1855	1855	1855	1855	2720
280	20240819	142300	391547443	1856	1856	1856	1856	0
281	20240819	142200	391547443	1856	1856	1856	1856	0
282	20240819	142100	391547443	1856	1856	1856	1856	1
283	20240819	142000	391545587	1855	1854	1855	1854	876
284	20240819	141900	389921203	1855	1855	1855	1855	200
285	20240819	141800	389550203	1855	1855	1855	1855	100
286	20240819	141700	389364703	1854	1854	1854	1854	71
287	20240819	141600	389233069	1855	1855	1855	1855	10
288	20240819	141500	389214519	1855	1855	1855	1855	10
289	20240819	141400	389195969	1854	1854	1854	1854	148
290	20240819	141300	388921577	1854	1854	1855	1854	401
291	20240819	141200	388178122	1855	1855	1855	1855	0
292	20240819	141100	388178122	1855	1855	1855	1855	81
293	20240819	141000	388027867	1855	1855	1855	1855	160
294	20240819	140900	387731067	1854	1854	1854	1854	0
295	20240819	140800	387731067	1854	1854	1854	1854	0
296	20240819	140700	387731067	1854	1854	1854	1854	0
297	20240819	140600	387731067	1854	1854	1854	1854	0
298	20240819	140500	387731067	1854	1854	1854	1854	256
299	20240819	140400	387256443	1854	1855	1855	1854	1099
300	20240819	140300	385218281	1855	1856	1856	1855	722
301	20240819	140200	383878359	1856	1856	1856	1856	71
302	20240819	140100	383746583	1862	1862	1862	1862	0
303	20240819	140000	383746583	1862	1862	1862	1862	10
304	20240819	135900	383727963	1862	1856	1862	1856	501
305	20240819	135800	382798101	1862	1861	1862	1859	3
306	20240819	135700	382792519	1856	1856	1856	1856	295
307	20240819	135600	382244999	1856	1858	1858	1856	2
308	20240819	135500	382241285	1858	1858	1858	1858	0
309	20240819	135400	382241285	1858	1858	1858	1857	2601
310	20240819	135300	377409024	1862	1862	1862	1862	2
311	20240819	135200	377405300	1858	1860	1860	1858	2899
312	20240819	135100	372018854	1862	1862	1862	1862	3
313	20240819	135000	372013268	1859	1859	1859	1859	0
314	20240819	134900	372013268	1859	1862	1862	1859	30
315	20240819	134800	371957495	1859	1859	1859	1859	0
316	20240819	134700	371957495	1859	1862	1862	1859	73
317	20240819	134600	371821782	1862	1862	1862	1862	2
318	20240819	134500	371818058	1862	1859	1862	1859	2
319	20240819	134400	371814337	1858	1859	1862	1858	883
320	20240819	134300	370173658	1858	1858	1858	1858	59
321	20240819	134200	370064036	1859	1859	1859	1859	0
322	20240819	134100	370064036	1859	1859	1859	1859	371
323	20240819	134000	369374347	1863	1863	1863	1863	0
324	20240819	133900	369374347	1863	1863	1863	1863	0
325	20240819	133800	369374347	1863	1863	1863	1863	0
326	20240819	133700	369374347	1863	1863	1863	1863	0
327	20240819	133600	369374347	1863	1863	1863	1863	0
328	20240819	133500	369374347	1863	1863	1863	1863	0
329	20240819	133400	369374347	1863	1863	1863	1863	0
330	20240819	133300	369374347	1863	1863	1863	1863	732
331	20240819	133200	368010631	1863	1863	1863	1863	2
332	20240819	133100	368006905	1859	1859	1859	1859	900
333	20240819	133000	366333805	1863	1863	1863	1863	0
334	20240819	132900	366333805	1863	1863	1863	1863	1
335	20240819	132800	366331942	1859	1859	1859	1859	0
336	20240819	132700	366331942	1859	1859	1859	1859	0
337	20240819	132600	366331942	1859	1859	1859	1859	0
338	20240819	132500	366331942	1859	1859	1859	1859	12
339	20240819	132400	366309634	1858	1859	1859	1858	1671
340	20240819	132300	363204887	1859	1859	1859	1859	20
341	20240819	132200	363167707	1863	1863	1863	1863	0
342	20240819	132100	363167707	1863	1863	1863	1863	1
343	20240819	132000	363165844	1860	1861	1861	1860	20
344	20240819	131900	363128634	1862	1862	1862	1862	13
345	20240819	131800	363104428	1863	1859	1863	1858	1772
346	20240819	131700	359811527	1863	1863	1863	1863	0
347	20240819	131600	359811527	1863	1861	1863	1861	501
348	20240819	131500	358879164	1860	1860	1860	1860	1393
349	20240819	131400	356288184	1860	1860	1860	1860	127
350	20240819	131300	356051964	1860	1860	1860	1860	5
351	20240819	131200	356042664	1860	1860	1860	1860	20
352	20240819	131100	356005464	1860	1860	1860	1860	53
353	20240819	131000	355906884	1860	1860	1860	1860	20
354	20240819	130900	355869684	1859	1859	1859	1859	1287
355	20240819	130800	353477151	1860	1863	1863	1860	9196
356	20240819	130700	336362169	1868	1863	1868	1863	11
357	20240819	130600	336341666	1868	1868	1868	1868	19
358	20240819	130500	336306174	1868	1868	1868	1868	2
359	20240819	130400	336302438	1868	1868	1868	1868	1
360	20240819	130300	336300570	1862	1862	1862	1862	147
361	20240819	130200	336026856	1862	1862	1862	1862	0
362	20240819	130100	336026856	1862	1864	1864	1862	20325
363	20240819	130000	298167791	1864	1864	1864	1864	0
364	20240819	125900	298167791	1864	1864	1864	1864	0
365	20240819	125800	298167791	1864	1864	1864	1864	0
366	20240819	125700	298167791	1864	1864	1864	1864	0
367	20240819	125600	298167791	1864	1866	1866	1864	500
368	20240819	125500	297235537	1868	1868	1868	1868	5
369	20240819	125400	297226197	1868	1868	1868	1868	0
370	20240819	125300	297226197	1868	1868	1868	1868	7
371	20240819	125200	297213121	1868	1868	1868	1868	500
372	20240819	125100	296279121	1865	1865	1865	1865	3
373	20240819	125000	296273526	1865	1865	1865	1865	0
374	20240819	124900	296273526	1865	1865	1865	1865	11
375	20240819	124800	296253011	1869	1869	1869	1869	0
376	20240819	124700	296253011	1869	1869	1869	1869	0
377	20240819	124600	296253011	1869	1869	1869	1869	0
378	20240819	124500	296253011	1869	1869	1869	1869	30
379	20240819	124400	296196941	1869	1869	1869	1869	0
380	20240819	124300	296196941	1869	1869	1869	1869	0
381	20240819	124200	296196941	1869	1869	1869	1869	0
382	20240819	124100	296196941	1869	1869	1869	1869	400
383	20240819	124000	295449341	1864	1864	1864	1864	0
384	20240819	123900	295449341	1864	1864	1864	1864	0
385	20240819	123800	295449341	1864	1864	1864	1864	77
386	20240819	123700	295305813	1868	1868	1868	1868	0
387	20240819	123600	295305813	1868	1868	1868	1868	2
388	20240819	123500	295302077	1869	1869	1869	1869	0
389	20240819	123400	295302077	1869	1869	1869	1869	300
390	20240819	123300	294741377	1864	1863	1864	1863	20
391	20240819	123200	294704114	1863	1866	1866	1863	1539
392	20240819	123100	291836940	1869	1869	1869	1869	0
393	20240819	123000	291836940	1869	1869	1869	1869	0
394	20240819	122900	291836940	1869	1869	1869	1869	0
395	20240819	122800	291836940	1869	1869	1869	1869	1
396	20240819	122700	291835071	1869	1868	1869	1868	110
397	20240819	122600	291629534	1868	1868	1868	1868	0
398	20240819	122500	291629534	1868	1868	1868	1868	27
399	20240819	122400	291579098	1868	1868	1868	1868	310
400	20240819	122300	291000018	1863	1863	1863	1863	71
401	20240819	122200	290867745	1868	1868	1868	1868	0
402	20240819	122100	290867745	1868	1868	1868	1868	0
403	20240819	122000	290867745	1868	1868	1868	1868	100
404	20240819	121900	290680945	1868	1868	1868	1868	0
405	20240819	121800	290680945	1868	1868	1868	1868	0
406	20240819	121700	290680945	1868	1868	1868	1868	10
407	20240819	121600	290662265	1863	1864	1864	1863	1013
408	20240819	121500	288774868	1868	1868	1868	1868	1
409	20240819	121400	288773000	1868	1868	1868	1868	0
410	20240819	121300	288773000	1868	1868	1868	1868	1
411	20240819	121200	288771132	1864	1864	1864	1864	100
412	20240819	121100	288584732	1868	1868	1868	1868	0
413	20240819	121000	288584732	1868	1868	1868	1868	1
414	20240819	120900	288582864	1864	1864	1864	1864	6
415	20240819	120800	288571680	1864	1864	1864	1864	280
416	20240819	120700	288049760	1864	1867	1867	1864	1121
417	20240819	120600	285957456	1867	1867	1867	1867	173
418	20240819	120500	285634465	1867	1867	1867	1867	104
419	20240819	120400	285440297	1867	1867	1867	1867	13
420	20240819	120300	285416026	1867	1867	1867	1867	0
421	20240819	120200	285416026	1867	1867	1867	1867	0
422	20240819	120100	285416026	1867	1867	1867	1867	2
423	20240819	120000	285412292	1867	1867	1867	1867	2347
424	20240819	115900	281030443	1862	1862	1862	1862	0
425	20240819	115800	281030443	1862	1862	1862	1862	0
426	20240819	115700	281030443	1862	1862	1862	1862	0
427	20240819	115600	281030443	1862	1867	1867	1862	4201
428	20240819	115500	273207066	1867	1867	1867	1867	203
429	20240819	115400	272828065	1867	1867	1867	1867	0
430	20240819	115300	272828065	1867	1867	1867	1867	2
431	20240819	115200	272824331	1863	1863	1863	1863	0
432	20240819	115100	272824331	1863	1863	1863	1863	0
433	20240819	115000	272824331	1863	1863	1863	1863	2237
434	20240819	114900	268656800	1863	1863	1863	1863	0
435	20240819	114800	268656800	1863	1863	1863	1863	0
436	20240819	114700	268656800	1863	1863	1863	1863	0
437	20240819	114600	268656800	1863	1863	1863	1863	0
438	20240819	114500	268656800	1863	1863	1863	1863	1187
439	20240819	114400	266445419	1867	1867	1867	1867	1
440	20240819	114300	266443552	1867	1863	1867	1863	40
441	20240819	114200	266369028	1870	1870	1870	1870	0
442	20240819	114100	266369028	1870	1870	1870	1870	0
443	20240819	114000	266369028	1870	1870	1870	1870	0
444	20240819	113900	266369028	1870	1870	1870	1870	0
445	20240819	113800	266369028	1870	1870	1870	1870	0
446	20240819	113700	266369028	1870	1863	1870	1863	2
447	20240819	113600	266365295	1862	1862	1862	1862	0
448	20240819	113500	266365295	1862	1864	1864	1862	4066
449	20240819	113400	258789444	1864	1864	1864	1864	0
450	20240819	113300	258789444	1864	1864	1864	1864	0
451	20240819	113200	258789444	1864	1864	1864	1864	3
452	20240819	113100	258783852	1863	1864	1864	1863	2103
453	20240819	113000	254865925	1864	1864	1864	1864	0
454	20240819	112900	254865925	1864	1864	1864	1864	2
455	20240819	112800	254862197	1864	1864	1864	1864	1900
456	20240819	112700	251320597	1864	1865	1865	1864	130
457	20240819	112600	251078182	1864	1864	1864	1864	0
458	20240819	112500	251078182	1864	1864	1864	1864	0
459	20240819	112400	251078182	1864	1865	1865	1864	1000
460	20240819	112300	249213847	1865	1865	1865	1865	0
461	20240819	112200	249213847	1865	1870	1870	1865	1901
462	20240819	112100	245664592	1870	1870	1870	1870	10
463	20240819	112000	245645892	1870	1870	1870	1870	0
464	20240819	111900	245645892	1870	1870	1870	1870	5
465	20240819	111800	245636542	1868	1868	1868	1868	500
466	20240819	111700	244702542	1870	1870	1870	1870	1
467	20240819	111600	244700672	1866	1866	1871	1866	511
468	20240819	111500	243747141	1866	1866	1866	1866	5
469	20240819	111400	243737811	1866	1866	1866	1866	55
470	20240819	111300	243635181	1872	1872	1872	1872	2
471	20240819	111200	243631437	1865	1865	1865	1865	0
472	20240819	111100	243631437	1865	1865	1865	1865	0
473	20240819	111000	243631437	1865	1865	1865	1865	0
474	20240819	110900	243631437	1865	1865	1865	1865	0
475	20240819	110800	243631437	1865	1865	1865	1865	0
476	20240819	110700	243631437	1865	1867	1867	1865	1350
477	20240819	110600	241112877	1875	1875	1875	1875	0
478	20240819	110500	241112877	1875	1866	1876	1866	1167
479	20240819	110400	238935155	1877	1877	1878	1877	5200
480	20240819	110300	229174555	1877	1865	1877	1865	10000
481	20240819	110200	210419981	1865	1865	1865	1865	1
482	20240819	110100	210418116	1862	1862	1862	1862	1155
483	20240819	110000	208267506	1865	1865	1865	1865	2
484	20240819	105900	208263776	1865	1861	1865	1861	793
485	20240819	105800	206785079	1861	1862	1862	1861	2300
486	20240819	105700	202504029	1861	1861	1861	1861	2
487	20240819	105600	202500307	1862	1862	1862	1862	4189
488	20240819	105500	194700389	1863	1863	1863	1862	35
489	20240819	105400	194635185	1863	1863	1863	1863	0
490	20240819	105300	194635185	1863	1863	1863	1863	5
491	20240819	105200	194625870	1863	1864	1864	1863	1849
492	20240819	105100	191181182	1864	1868	1868	1864	1029
493	20240819	105000	189261478	1871	1871	1871	1871	0
494	20240819	104900	189261478	1871	1871	1871	1871	0
495	20240819	104800	189261478	1871	1871	1871	1871	2
496	20240819	104700	189257736	1868	1868	1868	1868	258
497	20240819	104600	188775792	1868	1868	1868	1868	1
498	20240819	104500	188773924	1864	1865	1865	1864	1500
499	20240819	104400	185977904	1868	1868	1868	1868	10
500	20240819	104300	185959224	1868	1868	1868	1868	0
501	20240819	104200	185959224	1868	1868	1868	1868	0
502	20240819	104100	185959224	1868	1865	1868	1864	2199
503	20240819	104000	181860274	1865	1865	1865	1865	1213
504	20240819	103900	179598029	1865	1868	1868	1865	26000
505	20240819	103800	131082423	1872	1872	1872	1872	1
506	20240819	103700	131080551	1872	1872	1872	1872	0
507	20240819	103600	131080551	1872	1872	1872	1872	0
508	20240819	103500	131080551	1872	1872	1872	1872	164
509	20240819	103400	130773543	1872	1872	1872	1872	1
510	20240819	103300	130771671	1868	1872	1872	1868	64
511	20240819	103200	130652080	1872	1872	1872	1872	0
512	20240819	103100	130652080	1872	1872	1872	1869	40
513	20240819	103000	130577251	1872	1872	1872	1872	1
514	20240819	102900	130575379	1868	1868	1868	1868	100
515	20240819	102800	130388579	1868	1868	1868	1868	454
516	20240819	102700	129540507	1868	1868	1868	1868	100
517	20240819	102600	129353707	1872	1872	1872	1872	50
518	20240819	102500	129260107	1872	1872	1872	1872	3
519	20240819	102400	129254491	1873	1868	1873	1868	268
520	20240819	102300	128753862	1868	1868	1868	1868	363
521	20240819	102200	128075778	1874	1874	1874	1874	0
522	20240819	102100	128075778	1874	1874	1874	1874	0
523	20240819	102000	128075778	1874	1874	1874	1874	16
524	20240819	101900	128045794	1874	1874	1874	1874	0
525	20240819	101800	128045794	1874	1874	1874	1874	0
526	20240819	101700	128045794	1874	1874	1874	1874	0
527	20240819	101600	128045794	1874	1874	1874	1874	0
528	20240819	101500	128045794	1874	1874	1874	1874	0
529	20240819	101400	128045794	1874	1874	1874	1874	0
530	20240819	101300	128045794	1874	1867	1874	1867	471
531	20240819	101200	127166430	1875	1875	1875	1875	0
532	20240819	101100	127166430	1875	1875	1875	1875	10
533	20240819	101000	127147680	1875	1875	1875	1875	1
534	20240819	100900	127145805	1867	1867	1867	1867	0
535	20240819	100800	127145805	1867	1875	1875	1867	785
536	20240819	100700	125680170	1875	1875	1875	1875	0
537	20240819	100600	125680170	1875	1875	1875	1875	0
538	20240819	100500	125680170	1875	1871	1875	1868	7609
539	20240819	100400	111451505	1877	1876	1877	1872	253
540	20240819	100300	110976659	1877	1877	1877	1877	4
541	20240819	100200	110969151	1877	1877	1877	1877	0
542	20240819	100100	110969151	1877	1877	1877	1877	2
543	20240819	100000	110965397	1877	1872	1877	1872	515
544	20240819	095900	110001312	1877	1877	1877	1877	5
545	20240819	095800	109991927	1878	1878	1878	1878	0
546	20240819	095700	109991927	1878	1872	1878	1872	3
547	20240819	095600	109986299	1872	1872	1872	1872	0
548	20240819	095500	109986299	1872	1872	1872	1872	245
549	20240819	095400	109527659	1872	1872	1872	1872	486
550	20240819	095300	108617867	1872	1872	1872	1872	61
551	20240819	095200	108503675	1871	1874	1874	1871	1955
552	20240819	095100	104843005	1878	1878	1878	1878	300
553	20240819	095000	104279605	1880	1880	1880	1880	1
554	20240819	094900	104277725	1874	1887	1887	1874	1836
555	20240819	094800	100834256	1887	1887	1887	1887	0
556	20240819	094700	100834256	1887	1887	1887	1887	2
557	20240819	094600	100830482	1877	1877	1888	1877	706
558	20240819	094500	99505155	1877	1890	1890	1877	820
559	20240819	094400	97965989	1877	1880	1890	1877	2260
560	20240819	094300	93717342	1891	1891	1891	1891	0
561	20240819	094200	93717342	1891	1891	1891	1891	1
562	20240819	094100	93715451	1891	1890	1891	1890	932
563	20240819	094000	91953968	1890	1890	1890	1890	1
564	20240819	093900	91952078	1879	1891	1891	1879	432
565	20240819	093800	91140290	1892	1892	1892	1892	0
566	20240819	093700	91140290	1892	1892	1892	1892	0
567	20240819	093600	91140290	1892	1892	1892	1892	0
568	20240819	093500	91140290	1892	1892	1892	1892	36
569	20240819	093400	91072178	1894	1894	1894	1894	0
570	20240819	093300	91072178	1894	1894	1894	1894	0
571	20240819	093200	91072178	1894	1894	1894	1894	0
572	20240819	093100	91072178	1894	1894	1894	1894	0
573	20240819	093000	91072178	1894	1894	1894	1894	5
574	20240819	092900	91062708	1875	1881	1881	1875	1000
575	20240819	092800	89182783	1890	1890	1890	1890	1000
576	20240819	092700	87292783	1885	1885	1885	1885	10
577	20240819	092600	87273933	1890	1890	1890	1890	106
578	20240819	092500	87073593	1894	1894	1894	1893	48
579	20240819	092400	86982688	1894	1894	1895	1894	20
580	20240819	092300	86944804	1895	1895	1895	1895	200
581	20240819	092200	86565804	1897	1897	1897	1897	0
582	20240819	092100	86565804	1897	1886	1897	1875	16
583	20240819	092000	86535744	1887	1891	1899	1887	1404
584	20240819	091900	83886365	1899	1894	1899	1892	538
585	20240819	091800	82864921	1899	1899	1899	1893	39
586	20240819	091700	82790944	1890	1887	1890	1887	2254
587	20240819	091600	78533713	1886	1885	1886	1885	572
588	20240819	091500	77455439	1885	1874	1886	1874	5075
589	20240819	091400	67935848	1873	1874	1874	1873	5002
590	20240819	091300	58567095	1875	1875	1875	1875	0
591	20240819	091200	58567095	1875	1875	1875	1866	3194
592	20240819	091100	52601990	1876	1876	1876	1876	215
593	20240819	091000	52198650	1876	1876	1876	1876	1
594	20240819	090900	52196774	1866	1877	1877	1866	799
595	20240819	090800	50705256	1877	1868	1877	1868	8126
596	20240819	090700	35515520	1868	1867	1868	1867	777
597	20240819	090600	34064810	1867	1869	1869	1867	243
598	20240819	090500	33611079	1867	1869	1870	1866	2106
599	20240819	090400	29680632	1870	1870	1870	1869	240
600	20240819	090300	29231903	1870	1870	1870	1870	41
601	20240819	090200	29155233	1870	1885	1893	1863	5276
602	20240819	090100	19297816	1874	1881	1881	1874	4676
603	20240819	090000	10516720	1880	1880	1880	1880	5594