KissMeData/017040/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	190100	305370401	1866	1866	1866	1866	2853
3	20240826	190000	305370401	1866	1866	1866	1866	0
4	20240826	185900	305370401	1866	1866	1866	1866	0
5	20240826	185800	305370401	1866	1866	1866	1866	0
6	20240826	185700	305370401	1866	1866	1866	1866	0
7	20240826	185600	305370401	1866	1866	1866	1866	0
8	20240826	185500	305370401	1866	1866	1866	1866	0
9	20240826	185400	305370401	1866	1866	1866	1866	0
10	20240826	185300	305370401	1866	1866	1866	1866	0
11	20240826	185200	305370401	1866	1866	1866	1866	0
12	20240826	185100	305370401	1866	1866	1866	1866	0
13	20240826	185000	305370401	1866	1866	1866	1866	0
14	20240826	184900	305370401	1866	1866	1866	1866	0
15	20240826	184800	305370401	1866	1866	1866	1866	0
16	20240826	184700	305370401	1866	1866	1866	1866	0
17	20240826	184600	305370401	1866	1866	1866	1866	0
18	20240826	184500	305370401	1866	1866	1866	1866	0
19	20240826	184400	305370401	1866	1866	1866	1866	0
20	20240826	184300	305370401	1866	1866	1866	1866	0
21	20240826	184200	305370401	1866	1866	1866	1866	0
22	20240826	184100	305370401	1866	1866	1866	1866	0
23	20240826	184000	305370401	1866	1866	1866	1866	0
24	20240826	183900	305370401	1866	1866	1866	1866	0
25	20240826	183800	305370401	1866	1866	1866	1866	0
26	20240826	183700	305370401	1866	1866	1866	1866	0
27	20240826	183600	305370401	1866	1866	1866	1866	0
28	20240826	183500	305370401	1866	1866	1866	1866	0
29	20240826	183400	305370401	1866	1866	1866	1866	0
30	20240826	183300	305370401	1866	1866	1866	1866	0
31	20240826	183200	305370401	1866	1866	1866	1866	0
32	20240826	183100	305370401	1866	1866	1866	1866	2853
33	20240826	183000	305370401	1866	1866	1866	1866	0
34	20240826	182900	305370401	1866	1866	1866	1866	0
35	20240826	182800	305370401	1866	1866	1866	1866	0
36	20240826	182700	305370401	1866	1866	1866	1866	0
37	20240826	182600	305370401	1866	1866	1866	1866	0
38	20240826	182500	305370401	1866	1866	1866	1866	0
39	20240826	182400	305370401	1866	1866	1866	1866	0
40	20240826	182300	305370401	1866	1866	1866	1866	0
41	20240826	182200	305370401	1866	1866	1866	1866	0
42	20240826	182100	305370401	1866	1866	1866	1866	0
43	20240826	182000	305370401	1866	1866	1866	1866	0
44	20240826	181900	305370401	1866	1866	1866	1866	0
45	20240826	181800	305370401	1866	1866	1866	1866	0
46	20240826	181700	305370401	1866	1866	1866	1866	0
47	20240826	181600	305370401	1866	1866	1866	1866	0
48	20240826	181500	305370401	1866	1866	1866	1866	0
49	20240826	181400	305370401	1866	1866	1866	1866	0
50	20240826	181300	305370401	1866	1866	1866	1866	0
51	20240826	181200	305370401	1866	1866	1866	1866	0
52	20240826	181100	305370401	1866	1866	1866	1866	0
53	20240826	181000	305370401	1866	1866	1866	1866	0
54	20240826	180900	305370401	1866	1866	1866	1866	0
55	20240826	180800	305370401	1866	1866	1866	1866	0
56	20240826	180700	305370401	1866	1866	1866	1866	0
57	20240826	180600	305370401	1866	1866	1866	1866	0
58	20240826	180500	305370401	1866	1866	1866	1866	0
59	20240826	180400	305370401	1866	1866	1866	1866	0
60	20240826	180300	305370401	1866	1866	1866	1866	0
61	20240826	180200	305370401	1866	1866	1866	1866	0
62	20240826	180100	305370401	1866	1866	1866	1866	2853
63	20240826	180000	305370401	1866	1866	1866	1866	0
64	20240826	175900	305370401	1866	1866	1866	1866	0
65	20240826	175800	305370401	1866	1866	1866	1866	0
66	20240826	175700	305370401	1866	1866	1866	1866	0
67	20240826	175600	305370401	1866	1866	1866	1866	0
68	20240826	175500	305370401	1866	1866	1866	1866	0
69	20240826	175400	305370401	1866	1866	1866	1866	0
70	20240826	175300	305370401	1866	1866	1866	1866	0
71	20240826	175200	305370401	1866	1866	1866	1866	0
72	20240826	175100	305370401	1866	1866	1866	1866	0
73	20240826	175000	305370401	1866	1866	1866	1866	0
74	20240826	174900	305370401	1866	1866	1866	1866	0
75	20240826	174800	305370401	1866	1866	1866	1866	0
76	20240826	174700	305370401	1866	1866	1866	1866	0
77	20240826	174600	305370401	1866	1866	1866	1866	0
78	20240826	174500	305370401	1866	1866	1866	1866	0
79	20240826	174400	305370401	1866	1866	1866	1866	0
80	20240826	174300	305370401	1866	1866	1866	1866	0
81	20240826	174200	305370401	1866	1866	1866	1866	0
82	20240826	174100	305370401	1866	1866	1866	1866	0
83	20240826	174000	305370401	1866	1866	1866	1866	0
84	20240826	173900	305370401	1866	1866	1866	1866	0
85	20240826	173800	305370401	1866	1866	1866	1866	0
86	20240826	173700	305370401	1866	1866	1866	1866	0
87	20240826	173600	305370401	1866	1866	1866	1866	0
88	20240826	173500	305370401	1866	1866	1866	1866	0
89	20240826	173400	305370401	1866	1866	1866	1866	0
90	20240826	173300	305370401	1866	1866	1866	1866	0
91	20240826	173200	305370401	1866	1866	1866	1866	0
92	20240826	173100	305370401	1866	1866	1866	1866	2853
93	20240826	173000	305370401	1866	1866	1866	1866	0
94	20240826	172900	305370401	1866	1866	1866	1866	0
95	20240826	172800	305370401	1866	1866	1866	1866	0
96	20240826	172700	305370401	1866	1866	1866	1866	0
97	20240826	172600	305370401	1866	1866	1866	1866	0
98	20240826	172500	305370401	1866	1866	1866	1866	0
99	20240826	172400	305370401	1866	1866	1866	1866	0
100	20240826	172300	305370401	1866	1866	1866	1866	0
101	20240826	172200	305370401	1866	1866	1866	1866	0
102	20240826	172100	305370401	1866	1866	1866	1866	0
103	20240826	172000	305370401	1866	1866	1866	1866	0
104	20240826	171900	305370401	1866	1866	1866	1866	0
105	20240826	171800	305370401	1866	1866	1866	1866	0
106	20240826	171700	305370401	1866	1866	1866	1866	0
107	20240826	171600	305370401	1866	1866	1866	1866	0
108	20240826	171500	305370401	1866	1866	1866	1866	0
109	20240826	171400	305370401	1866	1866	1866	1866	0
110	20240826	171300	305370401	1866	1866	1866	1866	0
111	20240826	171200	305370401	1866	1866	1866	1866	0
112	20240826	171100	305370401	1866	1866	1866	1866	0
113	20240826	171000	305370401	1866	1866	1866	1866	0
114	20240826	170900	305370401	1866	1866	1866	1866	0
115	20240826	170800	305370401	1866	1866	1866	1866	0
116	20240826	170700	305370401	1866	1866	1866	1866	0
117	20240826	170600	305370401	1866	1866	1866	1866	0
118	20240826	170500	305370401	1866	1866	1866	1866	0
119	20240826	170400	305370401	1866	1866	1866	1866	0
120	20240826	170300	305370401	1866	1866	1866	1866	0
121	20240826	170200	305370401	1866	1866	1866	1866	0
122	20240826	170100	305370401	1866	1866	1866	1866	2853
123	20240826	170000	305370401	1866	1866	1866	1866	0
124	20240826	165900	305370401	1866	1866	1866	1866	0
125	20240826	165800	305370401	1866	1866	1866	1866	0
126	20240826	165700	305370401	1866	1866	1866	1866	0
127	20240826	165600	305370401	1866	1866	1866	1866	0
128	20240826	165500	305370401	1866	1866	1866	1866	0
129	20240826	165400	305370401	1866	1866	1866	1866	0
130	20240826	165300	305370401	1866	1866	1866	1866	0
131	20240826	165200	305370401	1866	1866	1866	1866	0
132	20240826	165100	305370401	1866	1866	1866	1866	0
133	20240826	165000	305370401	1866	1866	1866	1866	0
134	20240826	164900	305370401	1866	1866	1866	1866	0
135	20240826	164800	305370401	1866	1866	1866	1866	0
136	20240826	164700	305370401	1866	1866	1866	1866	0
137	20240826	164600	305370401	1866	1866	1866	1866	0
138	20240826	164500	305370401	1866	1866	1866	1866	0
139	20240826	164400	305370401	1866	1866	1866	1866	0
140	20240826	164300	305370401	1866	1866	1866	1866	0
141	20240826	164200	305370401	1866	1866	1866	1866	0
142	20240826	164100	305370401	1866	1866	1866	1866	0
143	20240826	164000	305370401	1866	1866	1866	1866	0
144	20240826	163900	305370401	1866	1866	1866	1866	0
145	20240826	163800	305370401	1866	1866	1866	1866	0
146	20240826	163700	305370401	1866	1866	1866	1866	0
147	20240826	163600	305370401	1866	1866	1866	1866	0
148	20240826	163500	305370401	1866	1866	1866	1866	0
149	20240826	163400	305370401	1866	1866	1866	1866	0
150	20240826	163300	305370401	1866	1866	1866	1866	0
151	20240826	163200	305370401	1866	1866	1866	1866	0
152	20240826	163100	305370401	1866	1866	1866	1866	2853
153	20240826	163000	305370401	1866	1866	1866	1866	0
154	20240826	162900	305370401	1866	1866	1866	1866	0
155	20240826	162800	305370401	1866	1866	1866	1866	0
156	20240826	162700	305370401	1866	1866	1866	1866	0
157	20240826	162600	305370401	1866	1866	1866	1866	0
158	20240826	162500	305370401	1866	1866	1866	1866	0
159	20240826	162400	305370401	1866	1866	1866	1866	0
160	20240826	162300	305370401	1866	1866	1866	1866	0
161	20240826	162200	305370401	1866	1866	1866	1866	0
162	20240826	162100	305370401	1866	1866	1866	1866	0
163	20240826	162000	305370401	1866	1866	1866	1866	0
164	20240826	161900	305370401	1866	1866	1866	1866	0
165	20240826	161800	305370401	1866	1866	1866	1866	0
166	20240826	161700	305370401	1866	1866	1866	1866	0
167	20240826	161600	305370401	1866	1866	1866	1866	0
168	20240826	161500	305370401	1866	1866	1866	1866	0
169	20240826	161400	305370401	1866	1866	1866	1866	0
170	20240826	161300	305370401	1866	1866	1866	1866	0
171	20240826	161200	305370401	1866	1866	1866	1866	0
172	20240826	161100	305370401	1866	1866	1866	1866	0
173	20240826	161000	305370401	1866	1866	1866	1866	0
174	20240826	160900	305370401	1866	1866	1866	1866	0
175	20240826	160800	305370401	1866	1866	1866	1866	0
176	20240826	160700	305370401	1866	1866	1866	1866	0
177	20240826	160600	305370401	1866	1866	1866	1866	0
178	20240826	160500	305370401	1866	1866	1866	1866	0
179	20240826	160400	305370401	1866	1866	1866	1866	0
180	20240826	160300	305370401	1866	1866	1866	1866	0
181	20240826	160200	305370401	1866	1866	1866	1866	0
182	20240826	160100	305370401	1866	1866	1866	1866	2853
183	20240826	160000	305370401	1866	1866	1866	1866	0
184	20240826	155900	305370401	1866	1866	1866	1866	0
185	20240826	155800	305370401	1866	1866	1866	1866	0
186	20240826	155700	305370401	1866	1866	1866	1866	0
187	20240826	155600	305370401	1866	1866	1866	1866	0
188	20240826	155500	305370401	1866	1866	1866	1866	0
189	20240826	155400	305370401	1866	1866	1866	1866	0
190	20240826	155300	305370401	1866	1866	1866	1866	0
191	20240826	155200	305370401	1866	1866	1866	1866	0
192	20240826	155100	305370401	1866	1866	1866	1866	0
193	20240826	155000	305370401	1866	1866	1866	1866	0
194	20240826	154900	305370401	1866	1866	1866	1866	0
195	20240826	154800	305370401	1866	1866	1866	1866	0
196	20240826	154700	305370401	1866	1866	1866	1866	0
197	20240826	154600	305370401	1866	1866	1866	1866	0
198	20240826	154500	305370401	1866	1866	1866	1866	0
199	20240826	154400	305370401	1866	1866	1866	1866	0
200	20240826	154300	305370401	1866	1866	1866	1866	0
201	20240826	154200	305370401	1866	1866	1866	1866	0
202	20240826	154100	305370401	1866	1866	1866	1866	0
203	20240826	154000	305370401	1866	1866	1866	1866	0
204	20240826	153900	305370401	1866	1866	1866	1866	0
205	20240826	153800	305370401	1866	1866	1866	1866	0
206	20240826	153700	305370401	1866	1866	1866	1866	0
207	20240826	153600	305370401	1866	1866	1866	1866	0
208	20240826	153500	305370401	1866	1866	1866	1866	0
209	20240826	153400	305370401	1866	1866	1866	1866	0
210	20240826	153300	305370401	1866	1866	1866	1866	0
211	20240826	153200	305370401	1866	1866	1866	1866	0
212	20240826	153100	305370401	1866	1866	1866	1866	2853
213	20240826	153000	305370401	1866	1866	1866	1866	2853
214	20240826	152900	300046703	1871	1871	1871	1871	0
215	20240826	152800	300046703	1871	1871	1871	1871	0
216	20240826	152700	300046703	1871	1871	1871	1871	0
217	20240826	152600	300046703	1871	1871	1871	1871	0
218	20240826	152500	300046703	1871	1871	1871	1871	0
219	20240826	152400	300046703	1871	1871	1871	1871	0
220	20240826	152300	300046703	1871	1871	1871	1871	0
221	20240826	152200	300046703	1871	1871	1871	1871	0
222	20240826	152100	300046703	1871	1871	1871	1871	0
223	20240826	152000	300046703	1871	1871	1871	1871	0
224	20240826	151900	300046703	1871	1871	1871	1871	0
225	20240826	151800	300046703	1871	1871	1871	1871	0
226	20240826	151700	300046703	1871	1871	1871	1871	500
227	20240826	151600	299111203	1871	1871	1871	1871	0
228	20240826	151500	299111203	1871	1866	1871	1866	3
229	20240826	151400	299105600	1871	1871	1871	1871	4
230	20240826	151300	299098116	1871	1871	1871	1871	32
231	20240826	151200	299038244	1871	1871	1871	1871	0
232	20240826	151100	299038244	1871	1871	1871	1871	0
233	20240826	151000	299038244	1871	1871	1871	1871	0
234	20240826	150900	299038244	1871	1871	1871	1871	107
235	20240826	150800	298838047	1871	1871	1871	1871	1
236	20240826	150700	298836176	1865	1865	1865	1865	0
237	20240826	150600	298836176	1865	1866	1866	1865	300
238	20240826	150500	298276564	1866	1867	1867	1866	3000
239	20240826	150400	292677401	1872	1872	1872	1872	0
240	20240826	150300	292677401	1872	1872	1872	1872	0
241	20240826	150200	292677401	1872	1872	1872	1872	0
242	20240826	150100	292677401	1872	1870	1872	1870	503
243	20240826	150000	291736684	1871	1871	1871	1871	0
244	20240826	145900	291736684	1871	1871	1871	1871	1
245	20240826	145800	291734813	1867	1867	1867	1867	50
246	20240826	145700	291641463	1868	1872	1872	1868	3346
247	20240826	145600	285391073	1872	1871	1872	1871	11
248	20240826	145500	285370491	1870	1870	1870	1870	0
249	20240826	145400	285370491	1870	1870	1870	1870	978
250	20240826	145300	283541631	1868	1868	1868	1868	4250
251	20240826	145200	275602631	1869	1869	1869	1869	354
252	20240826	145100	274941005	1870	1870	1870	1869	118
253	20240826	145000	274720457	1869	1869	1869	1869	194
254	20240826	144900	274357871	1869	1869	1869	1869	100
255	20240826	144800	274170971	1868	1868	1868	1868	1001
256	20240826	144700	272301103	1869	1869	1869	1869	0
257	20240826	144600	272301103	1869	1870	1870	1869	806
258	20240826	144500	270794688	1871	1871	1871	1871	7
259	20240826	144400	270781591	1870	1870	1870	1870	751
260	20240826	144300	269377221	1871	1871	1871	1871	5
261	20240826	144200	269367866	1871	1871	1871	1871	161
262	20240826	144100	269066635	1870	1870	1870	1870	268
263	20240826	144000	268565475	1870	1870	1870	1870	2
264	20240826	143900	268561735	1870	1870	1870	1870	0
265	20240826	143800	268561735	1870	1870	1870	1870	730
266	20240826	143700	267196635	1870	1870	1870	1870	0
267	20240826	143600	267196635	1870	1870	1870	1870	0
268	20240826	143500	267196635	1870	1870	1870	1870	1003
269	20240826	143400	265321025	1870	1871	1871	1870	68
270	20240826	143300	265193863	1871	1871	1871	1871	600
271	20240826	143200	264071263	1870	1870	1870	1870	118
272	20240826	143100	263850603	1870	1870	1870	1870	0
273	20240826	143000	263850603	1870	1870	1870	1870	0
274	20240826	142900	263850603	1870	1870	1870	1870	0
275	20240826	142800	263850603	1870	1870	1870	1870	0
276	20240826	142700	263850603	1870	1870	1870	1870	0
277	20240826	142600	263850603	1870	1870	1870	1870	5
278	20240826	142500	263841253	1872	1872	1872	1872	0
279	20240826	142400	263841253	1872	1872	1872	1872	0
280	20240826	142300	263841253	1872	1872	1872	1872	0
281	20240826	142200	263841253	1872	1872	1872	1872	0
282	20240826	142100	263841253	1872	1872	1872	1872	0
283	20240826	142000	263841253	1872	1872	1872	1872	0
284	20240826	141900	263841253	1872	1872	1872	1872	0
285	20240826	141800	263841253	1872	1872	1872	1872	0
286	20240826	141700	263841253	1872	1872	1872	1872	400
287	20240826	141600	263092453	1872	1872	1872	1872	1
288	20240826	141500	263090581	1867	1867	1867	1867	0
289	20240826	141400	263090581	1867	1867	1867	1867	0
290	20240826	141300	263090581	1867	1867	1867	1867	0
291	20240826	141200	263090581	1867	1867	1867	1867	0
292	20240826	141100	263090581	1867	1867	1867	1867	0
293	20240826	141000	263090581	1867	1867	1867	1867	0
294	20240826	140900	263090581	1867	1871	1871	1867	2217
295	20240826	140800	258948549	1871	1871	1871	1871	0
296	20240826	140700	258948549	1871	1871	1871	1871	0
297	20240826	140600	258948549	1871	1871	1871	1871	0
298	20240826	140500	258948549	1871	1871	1871	1871	0
299	20240826	140400	258948549	1871	1871	1871	1871	0
300	20240826	140300	258948549	1871	1871	1871	1871	249
301	20240826	140200	258482670	1871	1871	1871	1871	0
302	20240826	140100	258482670	1871	1871	1871	1871	57
303	20240826	140000	258376023	1873	1873	1873	1873	0
304	20240826	135900	258376023	1873	1873	1873	1873	0
305	20240826	135800	258376023	1873	1873	1873	1873	0
306	20240826	135700	258376023	1873	1873	1873	1873	0
307	20240826	135600	258376023	1873	1873	1873	1873	0
308	20240826	135500	258376023	1873	1873	1873	1873	0
309	20240826	135400	258376023	1873	1873	1873	1873	0
310	20240826	135300	258376023	1873	1873	1873	1873	0
311	20240826	135200	258376023	1873	1873	1873	1873	0
312	20240826	135100	258376023	1873	1873	1873	1873	201
313	20240826	135000	257999550	1873	1873	1873	1873	0
314	20240826	134900	257999550	1873	1873	1873	1873	0
315	20240826	134800	257999550	1873	1873	1873	1873	0
316	20240826	134700	257999550	1873	1873	1873	1873	87
317	20240826	134600	257836599	1873	1873	1873	1873	0
318	20240826	134500	257836599	1873	1873	1873	1873	0
319	20240826	134400	257836599	1873	1873	1873	1873	213
320	20240826	134300	257437650	1873	1873	1873	1873	0
321	20240826	134200	257437650	1873	1871	1873	1871	1500
322	20240826	134100	254630978	1871	1871	1871	1871	0
323	20240826	134000	254630978	1871	1871	1871	1871	0
324	20240826	133900	254630978	1871	1871	1871	1871	0
325	20240826	133800	254630978	1871	1871	1871	1871	1692
326	20240826	133700	251465246	1871	1871	1871	1871	0
327	20240826	133600	251465246	1871	1871	1871	1871	0
328	20240826	133500	251465246	1871	1871	1871	1871	0
329	20240826	133400	251465246	1871	1871	1871	1871	0
330	20240826	133300	251465246	1871	1871	1871	1871	9
331	20240826	133200	251448407	1871	1871	1871	1871	20
332	20240826	133100	251410987	1871	1871	1871	1871	0
333	20240826	133000	251410987	1871	1871	1871	1871	10
334	20240826	132900	251392277	1871	1871	1871	1871	0
335	20240826	132800	251392277	1871	1872	1872	1871	89
336	20240826	132700	251225671	1872	1872	1872	1872	0
337	20240826	132600	251225671	1872	1872	1872	1872	9
338	20240826	132500	251208823	1872	1872	1872	1872	500
339	20240826	132400	250272823	1872	1873	1873	1872	656
340	20240826	132300	249044787	1872	1872	1872	1872	0
341	20240826	132200	249044787	1872	1872	1872	1872	0
342	20240826	132100	249044787	1872	1872	1872	1872	399
343	20240826	132000	248297859	1872	1872	1872	1872	1
344	20240826	131900	248295987	1873	1873	1873	1873	0
345	20240826	131800	248295987	1873	1873	1873	1873	0
346	20240826	131700	248295987	1873	1873	1873	1873	0
347	20240826	131600	248295987	1873	1873	1873	1873	0
348	20240826	131500	248295987	1873	1873	1873	1873	0
349	20240826	131400	248295987	1873	1873	1873	1873	0
350	20240826	131300	248295987	1873	1873	1873	1873	1000
351	20240826	131200	246422987	1873	1873	1873	1873	0
352	20240826	131100	246422987	1873	1873	1873	1873	0
353	20240826	131000	246422987	1873	1873	1873	1873	1
354	20240826	130900	246421114	1871	1873	1873	1871	709
355	20240826	130800	245094573	1871	1871	1871	1871	50
356	20240826	130700	245001023	1871	1871	1871	1871	1000
357	20240826	130600	243130023	1871	1871	1871	1871	0
358	20240826	130500	243130023	1871	1869	1871	1869	102
359	20240826	130400	242939383	1872	1872	1872	1872	0
360	20240826	130300	242939383	1872	1872	1872	1872	58
361	20240826	130200	242830807	1872	1872	1872	1872	10
362	20240826	130100	242812087	1872	1872	1872	1872	0
363	20240826	130000	242812087	1872	1871	1872	1871	1500
364	20240826	125900	240004171	1871	1871	1871	1871	6
365	20240826	125800	239992945	1871	1871	1871	1871	24
366	20240826	125700	239948041	1866	1866	1866	1866	0
367	20240826	125600	239948041	1866	1866	1866	1866	0
368	20240826	125500	239948041	1866	1866	1866	1866	500
369	20240826	125400	239015041	1867	1868	1868	1867	14607
370	20240826	125300	211740445	1868	1868	1868	1868	1
371	20240826	125200	211738577	1868	1868	1868	1868	726
372	20240826	125100	210382409	1868	1868	1868	1868	0
373	20240826	125000	210382409	1868	1868	1868	1868	0
374	20240826	124900	210382409	1868	1868	1868	1868	0
375	20240826	124800	210382409	1868	1868	1868	1868	0
376	20240826	124700	210382409	1868	1868	1868	1868	0
377	20240826	124600	210382409	1868	1868	1868	1868	710
378	20240826	124500	209056129	1872	1872	1872	1872	0
379	20240826	124400	209056129	1872	1872	1872	1872	2000
380	20240826	124300	205312129	1872	1872	1872	1872	0
381	20240826	124200	205312129	1872	1872	1872	1872	0
382	20240826	124100	205312129	1872	1872	1872	1872	0
383	20240826	124000	205312129	1872	1872	1872	1872	0
384	20240826	123900	205312129	1872	1872	1872	1872	1
385	20240826	123800	205310257	1868	1868	1868	1868	0
386	20240826	123700	205310257	1868	1868	1868	1868	1
387	20240826	123600	205308389	1872	1872	1872	1872	1
388	20240826	123500	205306517	1871	1869	1871	1868	1628
389	20240826	123400	202261824	1871	1869	1871	1869	101
390	20240826	123300	202073053	1871	1871	1871	1871	0
391	20240826	123200	202073053	1871	1871	1871	1871	1
392	20240826	123100	202071182	1869	1869	1869	1869	0
393	20240826	123000	202071182	1869	1869	1869	1869	0
394	20240826	122900	202071182	1869	1869	1869	1869	336
395	20240826	122800	201443198	1869	1869	1869	1869	0
396	20240826	122700	201443198	1869	1869	1869	1869	100
397	20240826	122600	201256298	1869	1869	1869	1869	0
398	20240826	122500	201256298	1869	1869	1869	1869	3401
399	20240826	122400	194899829	1870	1870	1870	1870	0
400	20240826	122300	194899829	1870	1870	1870	1870	464
401	20240826	122200	194032149	1872	1872	1872	1872	5
402	20240826	122100	194022789	1870	1870	1870	1870	0
403	20240826	122000	194022789	1870	1870	1870	1870	0
404	20240826	121900	194022789	1870	1870	1870	1870	0
405	20240826	121800	194022789	1870	1870	1870	1870	0
406	20240826	121700	194022789	1870	1870	1870	1870	79
407	20240826	121600	193875059	1872	1870	1872	1870	14
408	20240826	121500	193848877	1870	1870	1870	1870	3
409	20240826	121400	193843267	1873	1873	1873	1873	0
410	20240826	121300	193843267	1873	1873	1873	1873	0
411	20240826	121200	193843267	1873	1873	1873	1873	0
412	20240826	121100	193843267	1873	1873	1873	1873	0
413	20240826	121000	193843267	1873	1873	1873	1873	25
414	20240826	120900	193796442	1873	1873	1873	1873	2
415	20240826	120800	193792696	1873	1873	1873	1873	12
416	20240826	120700	193770220	1873	1873	1873	1873	0
417	20240826	120600	193770220	1873	1873	1873	1873	0
418	20240826	120500	193770220	1873	1873	1873	1873	0
419	20240826	120400	193770220	1873	1873	1873	1873	0
420	20240826	120300	193770220	1873	1873	1873	1873	0
421	20240826	120200	193770220	1873	1873	1873	1873	0
422	20240826	120100	193770220	1873	1873	1873	1873	0
423	20240826	120000	193770220	1873	1873	1873	1873	0
424	20240826	115900	193770220	1873	1873	1873	1873	0
425	20240826	115800	193770220	1873	1873	1873	1873	0
426	20240826	115700	193770220	1873	1873	1873	1873	1
427	20240826	115600	193768347	1868	1868	1868	1868	0
428	20240826	115500	193768347	1868	1868	1868	1868	310
429	20240826	115400	193189267	1867	1867	1867	1867	0
430	20240826	115300	193189267	1867	1867	1867	1867	0
431	20240826	115200	193189267	1867	1867	1867	1867	0
432	20240826	115100	193189267	1867	1867	1867	1867	0
433	20240826	115000	193189267	1867	1868	1868	1867	185
434	20240826	114900	192843762	1873	1873	1873	1873	533
435	20240826	114800	191845453	1867	1867	1867	1867	0
436	20240826	114700	191845453	1867	1867	1867	1867	0
437	20240826	114600	191845453	1867	1867	1867	1867	0
438	20240826	114500	191845453	1867	1867	1867	1867	0
439	20240826	114400	191845453	1867	1867	1867	1867	15
440	20240826	114300	191817448	1867	1867	1867	1867	0
441	20240826	114200	191817448	1867	1869	1869	1867	5585
442	20240826	114100	181381816	1873	1873	1873	1873	1
443	20240826	114000	181379943	1869	1869	1873	1869	659
444	20240826	113900	180148268	1869	1869	1869	1869	5
445	20240826	113800	180138923	1869	1869	1869	1869	0
446	20240826	113700	180138923	1869	1869	1869	1869	0
447	20240826	113600	180138923	1869	1873	1873	1869	2411
448	20240826	113500	175632760	1869	1869	1870	1869	2501
449	20240826	113400	170958388	1870	1870	1870	1870	0
450	20240826	113300	170958388	1870	1870	1870	1870	0
451	20240826	113200	170958388	1870	1871	1871	1870	500
452	20240826	113100	170023281	1873	1873	1873	1873	0
453	20240826	113000	170023281	1873	1873	1873	1873	0
454	20240826	112900	170023281	1873	1873	1873	1873	0
455	20240826	112800	170023281	1873	1873	1873	1873	0
456	20240826	112700	170023281	1873	1873	1873	1873	0
457	20240826	112600	170023281	1873	1873	1873	1873	0
458	20240826	112500	170023281	1873	1873	1873	1873	0
459	20240826	112400	170023281	1873	1873	1873	1873	0
460	20240826	112300	170023281	1873	1873	1873	1873	150
461	20240826	112200	169742331	1873	1873	1873	1873	50
462	20240826	112100	169648681	1873	1873	1873	1873	0
463	20240826	112000	169648681	1873	1873	1873	1873	0
464	20240826	111900	169648681	1873	1873	1873	1873	0
465	20240826	111800	169648681	1873	1870	1873	1870	121
466	20240826	111700	169422261	1873	1873	1873	1873	0
467	20240826	111600	169422261	1873	1873	1873	1873	1
468	20240826	111500	169420388	1870	1870	1870	1870	200
469	20240826	111400	169046388	1874	1874	1874	1874	0
470	20240826	111300	169046388	1874	1874	1874	1874	0
471	20240826	111200	169046388	1874	1874	1874	1874	0
472	20240826	111100	169046388	1874	1874	1874	1874	0
473	20240826	111000	169046388	1874	1871	1874	1871	2874
474	20240826	110900	163664848	1869	1869	1869	1869	843
475	20240826	110800	162089281	1871	1871	1871	1871	1
476	20240826	110700	162087410	1872	1872	1872	1872	2
477	20240826	110600	162083666	1872	1872	1872	1872	0
478	20240826	110500	162083666	1872	1872	1872	1872	0
479	20240826	110400	162083666	1872	1872	1872	1872	0
480	20240826	110300	162083666	1872	1872	1872	1872	0
481	20240826	110200	162083666	1872	1870	1872	1870	645
482	20240826	110100	160877514	1872	1872	1872	1872	3
483	20240826	110000	160871898	1870	1871	1871	1870	500
484	20240826	105900	159936760	1872	1872	1872	1872	0
485	20240826	105800	159936760	1872	1872	1872	1872	0
486	20240826	105700	159936760	1872	1872	1872	1871	1014
487	20240826	105600	158038562	1872	1872	1872	1872	0
488	20240826	105500	158038562	1872	1872	1872	1872	0
489	20240826	105400	158038562	1872	1872	1872	1872	0
490	20240826	105300	158038562	1872	1872	1872	1872	0
491	20240826	105200	158038562	1872	1870	1872	1870	288
492	20240826	105100	157500000	1872	1872	1872	1872	1
493	20240826	105000	157498128	1870	1870	1870	1870	0
494	20240826	104900	157498128	1870	1869	1870	1869	652
495	20240826	104800	156279526	1869	1870	1870	1869	140
496	20240826	104700	156017861	1872	1872	1872	1872	0
497	20240826	104600	156017861	1872	1872	1872	1872	0
498	20240826	104500	156017861	1872	1872	1872	1872	1
499	20240826	104400	156015989	1869	1869	1869	1869	71
500	20240826	104300	155883290	1869	1869	1869	1869	8
501	20240826	104200	155868338	1869	1870	1870	1869	1111
502	20240826	104100	153791296	1870	1870	1870	1870	0
503	20240826	104000	153791296	1870	1870	1870	1870	0
504	20240826	103900	153791296	1870	1870	1870	1870	334
505	20240826	103800	153166716	1870	1870	1870	1870	0
506	20240826	103700	153166716	1870	1870	1870	1870	420
507	20240826	103600	152381316	1871	1871	1871	1871	0
508	20240826	103500	152381316	1871	1871	1871	1871	20
509	20240826	103400	152343896	1871	1871	1871	1871	0
510	20240826	103300	152343896	1871	1871	1871	1871	108
511	20240826	103200	152141828	1868	1869	1869	1868	101
512	20240826	103100	151953060	1871	1869	1871	1869	2354
513	20240826	103000	147553432	1870	1870	1870	1870	250
514	20240826	102900	147085932	1872	1872	1872	1872	100
515	20240826	102800	146898732	1870	1870	1870	1870	0
516	20240826	102700	146898732	1870	1870	1870	1870	0
517	20240826	102600	146898732	1870	1870	1870	1870	0
518	20240826	102500	146898732	1870	1870	1870	1870	0
519	20240826	102400	146898732	1870	1870	1870	1870	105
520	20240826	102300	146702382	1870	1870	1870	1870	0
521	20240826	102200	146702382	1870	1870	1870	1870	0
522	20240826	102100	146702382	1870	1870	1870	1870	0
523	20240826	102000	146702382	1870	1872	1872	1870	1621
524	20240826	101900	143671027	1871	1871	1871	1871	0
525	20240826	101800	143671027	1871	1871	1871	1871	0
526	20240826	101700	143671027	1871	1872	1872	1871	2037
527	20240826	101600	139858517	1872	1872	1872	1872	23
528	20240826	101500	139815461	1875	1875	1875	1875	0
529	20240826	101400	139815461	1875	1875	1875	1875	0
530	20240826	101300	139815461	1875	1872	1875	1872	11
531	20240826	101200	139794839	1872	1872	1872	1872	18
532	20240826	101100	139761143	1876	1876	1876	1876	0
533	20240826	101000	139761143	1876	1876	1876	1876	0
534	20240826	100900	139761143	1876	1876	1876	1876	20
535	20240826	100800	139723623	1876	1876	1876	1876	5
536	20240826	100700	139714243	1877	1877	1877	1877	0
537	20240826	100600	139714243	1877	1877	1877	1877	1
538	20240826	100500	139712366	1877	1879	1879	1877	3
539	20240826	100400	139706732	1879	1879	1879	1879	2
540	20240826	100300	139702974	1879	1870	1879	1870	157
541	20240826	100200	139409357	1880	1880	1880	1880	0
542	20240826	100100	139409357	1880	1873	1880	1870	7001
543	20240826	100000	126309526	1885	1885	1885	1885	0
544	20240826	095900	126309526	1885	1880	1885	1872	11001
545	20240826	095800	105694337	1890	1890	1890	1890	70
546	20240826	095700	105562037	1890	1890	1890	1890	0
547	20240826	095600	105562037	1890	1890	1890	1890	0
548	20240826	095500	105562037	1890	1890	1890	1890	15
549	20240826	095400	105533687	1884	1884	1884	1884	0
550	20240826	095300	105533687	1884	1884	1884	1884	0
551	20240826	095200	105533687	1884	1884	1884	1884	1059
552	20240826	095100	103538531	1884	1888	1888	1884	306
553	20240826	095000	102960967	1888	1884	1888	1884	152
554	20240826	094900	102674375	1884	1884	1884	1884	59
555	20240826	094800	102563219	1884	1884	1884	1884	24
556	20240826	094700	102518003	1884	1884	1884	1884	51
557	20240826	094600	102421919	1883	1883	1883	1883	0
558	20240826	094500	102421919	1883	1883	1883	1883	60
559	20240826	094400	102308939	1883	1873	1885	1873	2003
560	20240826	094300	98557288	1873	1873	1873	1873	0
561	20240826	094200	98557288	1873	1873	1873	1873	0
562	20240826	094100	98557288	1873	1873	1881	1872	670
563	20240826	094000	97298504	1878	1878	1878	1878	0
564	20240826	093900	97298504	1878	1873	1882	1873	1123
565	20240826	093800	95194307	1873	1874	1874	1873	916
566	20240826	093700	93478087	1886	1886	1886	1886	300
567	20240826	093600	92912287	1886	1886	1886	1886	0
568	20240826	093500	92912287	1886	1886	1886	1886	0
569	20240826	093400	92912287	1886	1874	1886	1874	2703
570	20240826	093300	87846829	1885	1885	1885	1885	50
571	20240826	093200	87752579	1886	1887	1887	1872	53
572	20240826	093100	87653319	1876	1871	1876	1871	1242
573	20240826	093000	85323507	1875	1875	1875	1875	5
574	20240826	092900	85314132	1876	1876	1876	1876	0
575	20240826	092800	85314132	1876	1876	1876	1876	1
576	20240826	092700	85312256	1870	1871	1871	1870	1617
577	20240826	092600	82287666	1875	1874	1875	1874	504
578	20240826	092500	81342856	1870	1870	1870	1870	68
579	20240826	092400	81215696	1874	1874	1874	1874	10
580	20240826	092300	81196956	1870	1873	1873	1867	8446
581	20240826	092200	65406166	1873	1888	1888	1873	3879
582	20240826	092100	58133275	1888	1888	1888	1888	0
583	20240826	092000	58133275	1888	1888	1888	1888	0
584	20240826	091900	58133275	1888	1888	1888	1888	1
585	20240826	091800	58131387	1888	1888	1888	1888	1
586	20240826	091700	58129499	1878	1878	1878	1878	542
587	20240826	091600	57111623	1891	1880	1891	1877	3001
588	20240826	091500	51478473	1894	1887	1894	1887	501
589	20240826	091400	50530523	1878	1881	1881	1878	177
590	20240826	091300	50197816	1890	1884	1890	1881	1069
591	20240826	091200	48184929	1892	1900	1900	1885	2145
592	20240826	091100	44141021	1891	1903	1903	1886	6643
593	20240826	091000	31584199	1894	1894	1894	1894	0
594	20240826	090900	31584199	1894	1894	1894	1894	0
595	20240826	090800	31584199	1894	1895	1895	1894	649
596	20240826	090700	30354643	1904	1904	1904	1904	5
597	20240826	090600	30345123	1900	1903	1905	1900	2472
598	20240826	090500	25637387	1903	1903	1903	1903	1136
599	20240826	090400	23475579	1904	1898	1904	1898	2547
600	20240826	090300	18637225	1894	1894	1894	1894	1
601	20240826	090200	18635331	1898	1894	1898	1894	2448
602	20240826	090100	13996627	1894	1890	1895	1890	2320
603	20240826	090000	9607353	1883	1883	1887	1883	5096