KissMeData/025560/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	190800	254473154	1851	1851	1851	1851	4092
3	20240821	190700	254473154	1851	1851	1851	1851	0
4	20240821	190600	254473154	1851	1851	1851	1851	0
5	20240821	190500	254473154	1851	1851	1851	1851	0
6	20240821	190400	254473154	1851	1851	1851	1851	0
7	20240821	190300	254473154	1851	1851	1851	1851	0
8	20240821	190200	254473154	1851	1851	1851	1851	0
9	20240821	190100	254473154	1851	1851	1851	1851	0
10	20240821	190000	254473154	1851	1851	1851	1851	0
11	20240821	185900	254473154	1851	1851	1851	1851	0
12	20240821	185800	254473154	1851	1851	1851	1851	0
13	20240821	185700	254473154	1851	1851	1851	1851	0
14	20240821	185600	254473154	1851	1851	1851	1851	0
15	20240821	185500	254473154	1851	1851	1851	1851	0
16	20240821	185400	254473154	1851	1851	1851	1851	0
17	20240821	185300	254473154	1851	1851	1851	1851	0
18	20240821	185200	254473154	1851	1851	1851	1851	0
19	20240821	185100	254473154	1851	1851	1851	1851	0
20	20240821	185000	254473154	1851	1851	1851	1851	0
21	20240821	184900	254473154	1851	1851	1851	1851	0
22	20240821	184800	254473154	1851	1851	1851	1851	0
23	20240821	184700	254473154	1851	1851	1851	1851	0
24	20240821	184600	254473154	1851	1851	1851	1851	0
25	20240821	184500	254473154	1851	1851	1851	1851	0
26	20240821	184400	254473154	1851	1851	1851	1851	0
27	20240821	184300	254473154	1851	1851	1851	1851	0
28	20240821	184200	254473154	1851	1851	1851	1851	0
29	20240821	184100	254473154	1851	1851	1851	1851	0
30	20240821	184000	254473154	1851	1851	1851	1851	0
31	20240821	183900	254473154	1851	1851	1851	1851	0
32	20240821	183800	254473154	1851	1851	1851	1851	4092
33	20240821	183700	254473154	1851	1851	1851	1851	0
34	20240821	183600	254473154	1851	1851	1851	1851	0
35	20240821	183500	254473154	1851	1851	1851	1851	0
36	20240821	183400	254473154	1851	1851	1851	1851	0
37	20240821	183300	254473154	1851	1851	1851	1851	0
38	20240821	183200	254473154	1851	1851	1851	1851	0
39	20240821	183100	254473154	1851	1851	1851	1851	0
40	20240821	183000	254473154	1851	1851	1851	1851	0
41	20240821	182900	254473154	1851	1851	1851	1851	0
42	20240821	182800	254473154	1851	1851	1851	1851	0
43	20240821	182700	254473154	1851	1851	1851	1851	0
44	20240821	182600	254473154	1851	1851	1851	1851	0
45	20240821	182500	254473154	1851	1851	1851	1851	0
46	20240821	182400	254473154	1851	1851	1851	1851	0
47	20240821	182300	254473154	1851	1851	1851	1851	0
48	20240821	182200	254473154	1851	1851	1851	1851	0
49	20240821	182100	254473154	1851	1851	1851	1851	0
50	20240821	182000	254473154	1851	1851	1851	1851	0
51	20240821	181900	254473154	1851	1851	1851	1851	0
52	20240821	181800	254473154	1851	1851	1851	1851	0
53	20240821	181700	254473154	1851	1851	1851	1851	0
54	20240821	181600	254473154	1851	1851	1851	1851	0
55	20240821	181500	254473154	1851	1851	1851	1851	0
56	20240821	181400	254473154	1851	1851	1851	1851	0
57	20240821	181300	254473154	1851	1851	1851	1851	0
58	20240821	181200	254473154	1851	1851	1851	1851	0
59	20240821	181100	254473154	1851	1851	1851	1851	0
60	20240821	181000	254473154	1851	1851	1851	1851	0
61	20240821	180900	254473154	1851	1851	1851	1851	0
62	20240821	180800	254473154	1851	1851	1851	1851	4092
63	20240821	180700	254473154	1851	1851	1851	1851	0
64	20240821	180600	254473154	1851	1851	1851	1851	0
65	20240821	180500	254473154	1851	1851	1851	1851	0
66	20240821	180400	254473154	1851	1851	1851	1851	0
67	20240821	180300	254473154	1851	1851	1851	1851	0
68	20240821	180200	254473154	1851	1851	1851	1851	0
69	20240821	180100	254473154	1851	1851	1851	1851	0
70	20240821	180000	254473154	1851	1851	1851	1851	0
71	20240821	175900	254473154	1851	1851	1851	1851	0
72	20240821	175800	254473154	1851	1851	1851	1851	0
73	20240821	175700	254473154	1851	1851	1851	1851	0
74	20240821	175600	254473154	1851	1851	1851	1851	0
75	20240821	175500	254473154	1851	1851	1851	1851	0
76	20240821	175400	254473154	1851	1851	1851	1851	0
77	20240821	175300	254473154	1851	1851	1851	1851	0
78	20240821	175200	254473154	1851	1851	1851	1851	0
79	20240821	175100	254473154	1851	1851	1851	1851	0
80	20240821	175000	254473154	1851	1851	1851	1851	0
81	20240821	174900	254473154	1851	1851	1851	1851	0
82	20240821	174800	254473154	1851	1851	1851	1851	0
83	20240821	174700	254473154	1851	1851	1851	1851	0
84	20240821	174600	254473154	1851	1851	1851	1851	0
85	20240821	174500	254473154	1851	1851	1851	1851	0
86	20240821	174400	254473154	1851	1851	1851	1851	0
87	20240821	174300	254473154	1851	1851	1851	1851	0
88	20240821	174200	254473154	1851	1851	1851	1851	0
89	20240821	174100	254473154	1851	1851	1851	1851	0
90	20240821	174000	254473154	1851	1851	1851	1851	0
91	20240821	173900	254473154	1851	1851	1851	1851	0
92	20240821	173800	254473154	1851	1851	1851	1851	4092
93	20240821	173700	254473154	1851	1851	1851	1851	0
94	20240821	173600	254473154	1851	1851	1851	1851	0
95	20240821	173500	254473154	1851	1851	1851	1851	0
96	20240821	173400	254473154	1851	1851	1851	1851	0
97	20240821	173300	254473154	1851	1851	1851	1851	0
98	20240821	173200	254473154	1851	1851	1851	1851	0
99	20240821	173100	254473154	1851	1851	1851	1851	0
100	20240821	173000	254473154	1851	1851	1851	1851	0
101	20240821	172900	254473154	1851	1851	1851	1851	0
102	20240821	172800	254473154	1851	1851	1851	1851	0
103	20240821	172700	254473154	1851	1851	1851	1851	0
104	20240821	172600	254473154	1851	1851	1851	1851	0
105	20240821	172500	254473154	1851	1851	1851	1851	0
106	20240821	172400	254473154	1851	1851	1851	1851	0
107	20240821	172300	254473154	1851	1851	1851	1851	0
108	20240821	172200	254473154	1851	1851	1851	1851	0
109	20240821	172100	254473154	1851	1851	1851	1851	0
110	20240821	172000	254473154	1851	1851	1851	1851	0
111	20240821	171900	254473154	1851	1851	1851	1851	0
112	20240821	171800	254473154	1851	1851	1851	1851	0
113	20240821	171700	254473154	1851	1851	1851	1851	0
114	20240821	171600	254473154	1851	1851	1851	1851	0
115	20240821	171500	254473154	1851	1851	1851	1851	0
116	20240821	171400	254473154	1851	1851	1851	1851	0
117	20240821	171300	254473154	1851	1851	1851	1851	0
118	20240821	171200	254473154	1851	1851	1851	1851	0
119	20240821	171100	254473154	1851	1851	1851	1851	0
120	20240821	171000	254473154	1851	1851	1851	1851	0
121	20240821	170900	254473154	1851	1851	1851	1851	0
122	20240821	170800	254473154	1851	1851	1851	1851	4092
123	20240821	170700	254473154	1851	1851	1851	1851	0
124	20240821	170600	254473154	1851	1851	1851	1851	0
125	20240821	170500	254473154	1851	1851	1851	1851	0
126	20240821	170400	254473154	1851	1851	1851	1851	0
127	20240821	170300	254473154	1851	1851	1851	1851	0
128	20240821	170200	254473154	1851	1851	1851	1851	0
129	20240821	170100	254473154	1851	1851	1851	1851	0
130	20240821	170000	254473154	1851	1851	1851	1851	0
131	20240821	165900	254473154	1851	1851	1851	1851	0
132	20240821	165800	254473154	1851	1851	1851	1851	0
133	20240821	165700	254473154	1851	1851	1851	1851	0
134	20240821	165600	254473154	1851	1851	1851	1851	0
135	20240821	165500	254473154	1851	1851	1851	1851	0
136	20240821	165400	254473154	1851	1851	1851	1851	0
137	20240821	165300	254473154	1851	1851	1851	1851	0
138	20240821	165200	254473154	1851	1851	1851	1851	0
139	20240821	165100	254473154	1851	1851	1851	1851	0
140	20240821	165000	254473154	1851	1851	1851	1851	0
141	20240821	164900	254473154	1851	1851	1851	1851	0
142	20240821	164800	254473154	1851	1851	1851	1851	0
143	20240821	164700	254473154	1851	1851	1851	1851	0
144	20240821	164600	254473154	1851	1851	1851	1851	0
145	20240821	164500	254473154	1851	1851	1851	1851	0
146	20240821	164400	254473154	1851	1851	1851	1851	0
147	20240821	164300	254473154	1851	1851	1851	1851	0
148	20240821	164200	254473154	1851	1851	1851	1851	0
149	20240821	164100	254473154	1851	1851	1851	1851	0
150	20240821	164000	254473154	1851	1851	1851	1851	0
151	20240821	163900	254473154	1851	1851	1851	1851	0
152	20240821	163800	254473154	1851	1851	1851	1851	4092
153	20240821	163700	254473154	1851	1851	1851	1851	0
154	20240821	163600	254473154	1851	1851	1851	1851	0
155	20240821	163500	254473154	1851	1851	1851	1851	0
156	20240821	163400	254473154	1851	1851	1851	1851	0
157	20240821	163300	254473154	1851	1851	1851	1851	0
158	20240821	163200	254473154	1851	1851	1851	1851	0
159	20240821	163100	254473154	1851	1851	1851	1851	0
160	20240821	163000	254473154	1851	1851	1851	1851	0
161	20240821	162900	254473154	1851	1851	1851	1851	0
162	20240821	162800	254473154	1851	1851	1851	1851	0
163	20240821	162700	254473154	1851	1851	1851	1851	0
164	20240821	162600	254473154	1851	1851	1851	1851	0
165	20240821	162500	254473154	1851	1851	1851	1851	0
166	20240821	162400	254473154	1851	1851	1851	1851	0
167	20240821	162300	254473154	1851	1851	1851	1851	0
168	20240821	162200	254473154	1851	1851	1851	1851	0
169	20240821	162100	254473154	1851	1851	1851	1851	0
170	20240821	162000	254473154	1851	1851	1851	1851	0
171	20240821	161900	254473154	1851	1851	1851	1851	0
172	20240821	161800	254473154	1851	1851	1851	1851	0
173	20240821	161700	254473154	1851	1851	1851	1851	0
174	20240821	161600	254473154	1851	1851	1851	1851	0
175	20240821	161500	254473154	1851	1851	1851	1851	0
176	20240821	161400	254473154	1851	1851	1851	1851	0
177	20240821	161300	254473154	1851	1851	1851	1851	0
178	20240821	161200	254473154	1851	1851	1851	1851	0
179	20240821	161100	254473154	1851	1851	1851	1851	0
180	20240821	161000	254473154	1851	1851	1851	1851	0
181	20240821	160900	254473154	1851	1851	1851	1851	0
182	20240821	160800	254473154	1851	1851	1851	1851	4092
183	20240821	160700	254473154	1851	1851	1851	1851	0
184	20240821	160600	254473154	1851	1851	1851	1851	0
185	20240821	160500	254473154	1851	1851	1851	1851	0
186	20240821	160400	254473154	1851	1851	1851	1851	0
187	20240821	160300	254473154	1851	1851	1851	1851	0
188	20240821	160200	254473154	1851	1851	1851	1851	0
189	20240821	160100	254473154	1851	1851	1851	1851	0
190	20240821	160000	254473154	1851	1851	1851	1851	0
191	20240821	155900	254473154	1851	1851	1851	1851	0
192	20240821	155800	254473154	1851	1851	1851	1851	0
193	20240821	155700	254473154	1851	1851	1851	1851	0
194	20240821	155600	254473154	1851	1851	1851	1851	0
195	20240821	155500	254473154	1851	1851	1851	1851	0
196	20240821	155400	254473154	1851	1851	1851	1851	0
197	20240821	155300	254473154	1851	1851	1851	1851	0
198	20240821	155200	254473154	1851	1851	1851	1851	0
199	20240821	155100	254473154	1851	1851	1851	1851	0
200	20240821	155000	254473154	1851	1851	1851	1851	0
201	20240821	154900	254473154	1851	1851	1851	1851	0
202	20240821	154800	254473154	1851	1851	1851	1851	0
203	20240821	154700	254473154	1851	1851	1851	1851	0
204	20240821	154600	254473154	1851	1851	1851	1851	0
205	20240821	154500	254473154	1851	1851	1851	1851	0
206	20240821	154400	254473154	1851	1851	1851	1851	0
207	20240821	154300	254473154	1851	1851	1851	1851	0
208	20240821	154200	254473154	1851	1851	1851	1851	0
209	20240821	154100	254473154	1851	1851	1851	1851	0
210	20240821	154000	254473154	1851	1851	1851	1851	0
211	20240821	153900	254473154	1851	1851	1851	1851	0
212	20240821	153800	254473154	1851	1851	1851	1851	4092
213	20240821	153700	254473154	1851	1851	1851	1851	0
214	20240821	153600	254473154	1851	1851	1851	1851	0
215	20240821	153500	254473154	1851	1851	1851	1851	0
216	20240821	153400	254473154	1851	1851	1851	1851	0
217	20240821	153300	254473154	1851	1851	1851	1851	0
218	20240821	153200	254473154	1851	1851	1851	1851	0
219	20240821	153100	254473154	1851	1851	1851	1851	0
220	20240821	153000	254473154	1851	1851	1851	1851	4092
221	20240821	152900	246898862	1854	1854	1854	1854	0
222	20240821	152800	246898862	1854	1854	1854	1854	0
223	20240821	152700	246898862	1854	1854	1854	1854	0
224	20240821	152600	246898862	1854	1854	1854	1854	0
225	20240821	152500	246898862	1854	1854	1854	1854	0
226	20240821	152400	246898862	1854	1854	1854	1854	0
227	20240821	152300	246898862	1854	1854	1854	1854	0
228	20240821	152200	246898862	1854	1854	1854	1854	0
229	20240821	152100	246898862	1854	1854	1854	1854	0
230	20240821	152000	246898862	1854	1854	1854	1854	0
231	20240821	151900	246898862	1854	1853	1854	1853	19
232	20240821	151800	246863653	1853	1853	1853	1851	552
233	20240821	151700	245841406	1854	1854	1854	1854	10
234	20240821	151600	245822866	1854	1854	1854	1854	200
235	20240821	151500	245452066	1853	1853	1853	1853	1
236	20240821	151400	245450213	1853	1853	1853	1853	2
237	20240821	151300	245446507	1854	1854	1854	1854	2
238	20240821	151200	245442799	1854	1854	1854	1854	38
239	20240821	151100	245372347	1854	1855	1855	1854	30
240	20240821	151000	245316702	1855	1852	1855	1852	627
241	20240821	150900	244155192	1853	1853	1853	1853	10
242	20240821	150800	244136662	1859	1859	1859	1859	0
243	20240821	150700	244136662	1859	1858	1859	1858	212
244	20240821	150600	243742557	1859	1859	1859	1859	0
245	20240821	150500	243742557	1859	1859	1859	1859	0
246	20240821	150400	243742557	1859	1852	1859	1852	1218
247	20240821	150300	241482748	1852	1852	1852	1852	0
248	20240821	150200	241482748	1852	1852	1852	1852	0
249	20240821	150100	241482748	1852	1852	1852	1852	0
250	20240821	150000	241482748	1852	1851	1852	1851	334
251	20240821	145900	240864264	1852	1852	1852	1852	4
252	20240821	145800	240856856	1852	1853	1853	1852	912
253	20240821	145700	239167816	1852	1852	1852	1852	241
254	20240821	145600	238721484	1852	1853	1853	1852	537
255	20240821	145500	237726904	1854	1853	1854	1853	454
256	20240821	145400	236885639	1853	1853	1853	1853	0
257	20240821	145300	236885639	1853	1853	1853	1853	0
258	20240821	145200	236885639	1853	1853	1853	1853	170
259	20240821	145100	236570629	1853	1854	1854	1853	628
260	20240821	145000	235406817	1853	1854	1854	1853	467
261	20240821	144900	234541305	1857	1857	1857	1857	1
262	20240821	144800	234539448	1857	1855	1857	1855	145
263	20240821	144700	234270221	1854	1854	1854	1854	0
264	20240821	144600	234270221	1854	1854	1854	1854	0
265	20240821	144500	234270221	1854	1854	1854	1854	500
266	20240821	144400	233343221	1854	1856	1856	1854	131
267	20240821	144300	233100345	1856	1856	1856	1854	468
268	20240821	144200	232232669	1856	1856	1856	1856	145
269	20240821	144100	231963549	1857	1858	1858	1857	242
270	20240821	144000	231513914	1858	1858	1858	1858	262
271	20240821	143900	231027118	1858	1858	1858	1858	0
272	20240821	143800	231027118	1858	1858	1858	1858	0
273	20240821	143700	231027118	1858	1858	1858	1858	0
274	20240821	143600	231027118	1858	1857	1858	1857	9
275	20240821	143500	231010404	1857	1857	1857	1857	2
276	20240821	143400	231006690	1857	1857	1857	1857	2
277	20240821	143300	231002976	1857	1857	1857	1857	198
278	20240821	143200	230635290	1857	1857	1857	1857	2
279	20240821	143100	230631576	1857	1854	1857	1854	21
280	20240821	143000	230592595	1854	1854	1854	1854	5
281	20240821	142900	230583325	1853	1853	1853	1853	0
282	20240821	142800	230583325	1853	1854	1854	1853	1115
283	20240821	142700	228517229	1853	1853	1853	1853	75
284	20240821	142600	228378254	1854	1855	1855	1854	240
285	20240821	142500	227933293	1854	1858	1858	1854	246
286	20240821	142400	227476423	1858	1858	1858	1858	4
287	20240821	142300	227468991	1857	1857	1857	1857	1
288	20240821	142200	227467134	1857	1858	1858	1857	102
289	20240821	142100	227277718	1857	1857	1857	1857	10
290	20240821	142000	227259148	1853	1855	1855	1853	205
291	20240821	141900	226879279	1857	1857	1857	1857	2
292	20240821	141800	226875565	1857	1854	1857	1854	97
293	20240821	141700	226695688	1854	1854	1854	1854	0
294	20240821	141600	226695688	1854	1854	1854	1854	36
295	20240821	141500	226628944	1854	1854	1854	1854	25
296	20240821	141400	226582594	1853	1853	1853	1853	0
297	20240821	141300	226582594	1853	1853	1854	1853	117
298	20240821	141200	226365790	1853	1853	1853	1853	0
299	20240821	141100	226365790	1853	1853	1853	1853	4
300	20240821	141000	226358378	1853	1853	1853	1853	2
301	20240821	140900	226354672	1853	1853	1853	1853	0
302	20240821	140800	226354672	1853	1853	1853	1853	1
303	20240821	140700	226352819	1853	1853	1853	1853	0
304	20240821	140600	226352819	1853	1853	1853	1853	0
305	20240821	140500	226352819	1853	1853	1853	1853	2
306	20240821	140400	226349113	1853	1850	1853	1850	42
307	20240821	140300	226271407	1851	1851	1851	1851	0
308	20240821	140200	226271407	1851	1851	1853	1851	95
309	20240821	140100	226095558	1851	1851	1851	1851	109
310	20240821	140000	225893799	1851	1851	1851	1850	1672
311	20240821	135900	222800086	1851	1854	1854	1851	902
312	20240821	135800	221130224	1855	1855	1855	1855	13
313	20240821	135700	221106109	1852	1852	1852	1852	0
314	20240821	135600	221106109	1852	1852	1852	1852	0
315	20240821	135500	221106109	1852	1852	1852	1852	100
316	20240821	135400	220920909	1852	1855	1855	1852	3208
317	20240821	135300	214977551	1856	1856	1856	1856	20
318	20240821	135200	214940431	1856	1856	1856	1856	0
319	20240821	135100	214940431	1856	1856	1856	1856	9
320	20240821	135000	214923727	1857	1857	1857	1857	0
321	20240821	134900	214923727	1857	1857	1857	1857	0
322	20240821	134800	214923727	1857	1857	1857	1857	2
323	20240821	134700	214920013	1857	1857	1857	1857	2
324	20240821	134600	214916299	1857	1857	1857	1857	0
325	20240821	134500	214916299	1857	1857	1857	1857	0
326	20240821	134400	214916299	1857	1857	1857	1857	0
327	20240821	134300	214916299	1857	1857	1857	1857	8
328	20240821	134200	214901443	1853	1853	1853	1853	0
329	20240821	134100	214901443	1853	1854	1854	1853	1321
330	20240821	134000	212453043	1854	1857	1857	1854	2657
331	20240821	133900	207524370	1858	1858	1858	1858	0
332	20240821	133800	207524370	1858	1858	1858	1858	0
333	20240821	133700	207524370	1858	1858	1858	1858	0
334	20240821	133600	207524370	1858	1858	1858	1858	0
335	20240821	133500	207524370	1858	1858	1858	1858	0
336	20240821	133400	207524370	1858	1858	1858	1858	0
337	20240821	133300	207524370	1858	1858	1858	1858	0
338	20240821	133200	207524370	1858	1858	1858	1858	0
339	20240821	133100	207524370	1858	1858	1858	1858	0
340	20240821	133000	207524370	1858	1858	1858	1858	0
341	20240821	132900	207524370	1858	1858	1858	1858	0
342	20240821	132800	207524370	1858	1858	1858	1858	1
343	20240821	132700	207522512	1858	1859	1859	1856	5690
344	20240821	132600	196952805	1859	1859	1859	1859	0
345	20240821	132500	196952805	1859	1859	1859	1859	0
346	20240821	132400	196952805	1859	1859	1859	1859	0
347	20240821	132300	196952805	1859	1859	1859	1859	0
348	20240821	132200	196952805	1859	1859	1859	1859	0
349	20240821	132100	196952805	1859	1859	1859	1859	0
350	20240821	132000	196952805	1859	1859	1859	1859	20
351	20240821	131900	196915625	1859	1859	1859	1859	26
352	20240821	131800	196867291	1859	1859	1859	1859	0
353	20240821	131700	196867291	1859	1859	1859	1859	10
354	20240821	131600	196848701	1859	1859	1859	1859	566
355	20240821	131500	195796507	1859	1859	1859	1859	13
356	20240821	131400	195772340	1859	1857	1859	1857	13
357	20240821	131300	195748187	1859	1859	1859	1859	0
358	20240821	131200	195748187	1859	1859	1859	1859	0
359	20240821	131100	195748187	1859	1859	1859	1859	268
360	20240821	131000	195249975	1859	1859	1859	1859	540
361	20240821	130900	194246115	1859	1859	1859	1859	0
362	20240821	130800	194246115	1859	1859	1859	1859	43
363	20240821	130700	194166178	1856	1856	1856	1856	0
364	20240821	130600	194166178	1856	1856	1856	1856	0
365	20240821	130500	194166178	1856	1856	1856	1856	0
366	20240821	130400	194166178	1856	1856	1856	1856	1
367	20240821	130300	194164322	1859	1859	1859	1859	0
368	20240821	130200	194164322	1859	1859	1859	1859	2
369	20240821	130100	194160604	1858	1858	1858	1858	0
370	20240821	130000	194160604	1858	1858	1858	1858	100
371	20240821	125900	193974804	1858	1858	1858	1858	0
372	20240821	125800	193974804	1858	1858	1858	1858	0
373	20240821	125700	193974804	1858	1858	1858	1858	0
374	20240821	125600	193974804	1858	1858	1858	1858	0
375	20240821	125500	193974804	1858	1858	1858	1858	1
376	20240821	125400	193972946	1857	1857	1857	1857	0
377	20240821	125300	193972946	1857	1858	1858	1857	399
378	20240821	125200	193231617	1860	1860	1860	1860	2
379	20240821	125100	193227897	1860	1860	1860	1860	0
380	20240821	125000	193227897	1860	1860	1860	1860	5
381	20240821	124900	193218597	1860	1859	1860	1859	25
382	20240821	124800	193172103	1859	1859	1859	1859	168
383	20240821	124700	192859791	1860	1860	1860	1860	0
384	20240821	124600	192859791	1860	1860	1860	1860	1
385	20240821	124500	192857931	1861	1861	1861	1861	0
386	20240821	124400	192857931	1861	1861	1861	1861	0
387	20240821	124300	192857931	1861	1861	1861	1861	20
388	20240821	124200	192820711	1861	1859	1861	1859	36
389	20240821	124100	192753783	1859	1859	1859	1859	0
390	20240821	124000	192753783	1859	1859	1859	1859	0
391	20240821	123900	192753783	1859	1859	1859	1859	25
392	20240821	123800	192707308	1859	1859	1859	1859	0
393	20240821	123700	192707308	1859	1859	1859	1859	0
394	20240821	123600	192707308	1859	1859	1859	1859	56
395	20240821	123500	192603204	1859	1859	1859	1859	1
396	20240821	123400	192601345	1859	1859	1859	1859	0
397	20240821	123300	192601345	1859	1859	1859	1859	0
398	20240821	123200	192601345	1859	1859	1859	1859	0
399	20240821	123100	192601345	1859	1859	1859	1859	0
400	20240821	123000	192601345	1859	1859	1859	1859	2
401	20240821	122900	192597627	1859	1859	1859	1859	200
402	20240821	122800	192225827	1859	1859	1859	1859	0
403	20240821	122700	192225827	1859	1859	1859	1859	0
404	20240821	122600	192225827	1859	1859	1859	1859	0
405	20240821	122500	192225827	1859	1859	1859	1859	0
406	20240821	122400	192225827	1859	1860	1860	1859	227
407	20240821	122300	191803611	1861	1861	1861	1861	7
408	20240821	122200	191790584	1861	1861	1861	1861	0
409	20240821	122100	191790584	1861	1861	1861	1861	2
410	20240821	122000	191786862	1861	1861	1861	1861	2013
411	20240821	121900	188040669	1864	1862	1864	1862	4
412	20240821	121800	188033217	1862	1862	1862	1862	1
413	20240821	121700	188031355	1862	1862	1862	1862	0
414	20240821	121600	188031355	1862	1862	1862	1862	0
415	20240821	121500	188031355	1862	1862	1862	1862	0
416	20240821	121400	188031355	1862	1862	1862	1862	0
417	20240821	121300	188031355	1862	1865	1865	1862	10
418	20240821	121200	188012723	1865	1865	1865	1865	0
419	20240821	121100	188012723	1865	1865	1865	1865	0
420	20240821	121000	188012723	1865	1865	1865	1865	2
421	20240821	120900	188008993	1865	1865	1865	1865	4
422	20240821	120800	188001533	1862	1865	1865	1862	58
423	20240821	120700	187893522	1865	1865	1865	1865	0
424	20240821	120600	187893522	1865	1865	1865	1865	0
425	20240821	120500	187893522	1865	1865	1865	1865	1
426	20240821	120400	187891657	1865	1865	1865	1865	0
427	20240821	120300	187891657	1865	1865	1865	1865	3
428	20240821	120200	187886062	1865	1865	1865	1865	8
429	20240821	120100	187871142	1865	1864	1865	1864	373
430	20240821	120000	187175697	1865	1865	1865	1865	0
431	20240821	115900	187175697	1865	1865	1865	1865	0
432	20240821	115800	187175697	1865	1865	1865	1865	0
433	20240821	115700	187175697	1865	1865	1865	1865	100
434	20240821	115600	186989197	1865	1862	1865	1862	537
435	20240821	115500	185989294	1862	1860	1862	1860	6
436	20240821	115400	185978124	1860	1860	1860	1860	370
437	20240821	115300	185289924	1860	1860	1860	1860	121
438	20240821	115200	185064864	1860	1860	1860	1860	2
439	20240821	115100	185061144	1860	1860	1860	1860	0
440	20240821	115000	185061144	1860	1860	1860	1860	1
441	20240821	114900	185059284	1856	1856	1856	1856	28
442	20240821	114800	185007316	1856	1856	1856	1856	472
443	20240821	114700	184131284	1860	1854	1860	1854	444
444	20240821	114600	183308072	1854	1859	1859	1854	1535
445	20240821	114500	180459507	1859	1859	1859	1859	0
446	20240821	114400	180459507	1859	1859	1859	1859	0
447	20240821	114300	180459507	1859	1859	1859	1859	0
448	20240821	114200	180459507	1859	1859	1859	1859	1
449	20240821	114100	180457648	1856	1856	1856	1856	13
450	20240821	114000	180433520	1859	1859	1859	1858	127
451	20240821	113900	180197540	1858	1858	1858	1858	0
452	20240821	113800	180197540	1858	1858	1858	1858	0
453	20240821	113700	180197540	1858	1858	1858	1858	315
454	20240821	113600	179612270	1858	1858	1858	1858	0
455	20240821	113500	179612270	1858	1858	1858	1858	0
456	20240821	113400	179612270	1858	1858	1858	1858	0
457	20240821	113300	179612270	1858	1858	1858	1858	0
458	20240821	113200	179612270	1858	1858	1858	1858	0
459	20240821	113100	179612270	1858	1858	1858	1858	0
460	20240821	113000	179612270	1858	1858	1858	1858	0
461	20240821	112900	179612270	1858	1853	1858	1853	4
462	20240821	112800	179604853	1858	1858	1858	1858	1
463	20240821	112700	179602995	1858	1858	1858	1858	106
464	20240821	112600	179406047	1853	1856	1856	1853	172
465	20240821	112500	179087062	1855	1855	1855	1855	0
466	20240821	112400	179087062	1855	1855	1855	1855	0
467	20240821	112300	179087062	1855	1855	1855	1855	0
468	20240821	112200	179087062	1855	1855	1855	1855	658
469	20240821	112100	177866472	1853	1853	1853	1853	0
470	20240821	112000	177866472	1853	1853	1853	1853	166
471	20240821	111900	177558874	1852	1852	1852	1852	0
472	20240821	111800	177558874	1852	1852	1852	1852	0
473	20240821	111700	177558874	1852	1852	1852	1852	1
474	20240821	111600	177557022	1853	1855	1855	1853	1242
475	20240821	111500	175253219	1855	1858	1858	1855	2864
476	20240821	111400	169936138	1863	1863	1863	1863	1
477	20240821	111300	169934275	1858	1865	1865	1858	1304
478	20240821	111200	167510183	1859	1859	1859	1859	350
479	20240821	111100	166859533	1862	1862	1862	1862	0
480	20240821	111000	166859533	1862	1862	1862	1862	0
481	20240821	110900	166859533	1862	1862	1862	1862	159
482	20240821	110800	166563475	1860	1860	1860	1860	1021
483	20240821	110700	164664415	1860	1860	1860	1860	0
484	20240821	110600	164664415	1860	1862	1862	1860	5363
485	20240821	110500	154686727	1863	1865	1865	1863	3804
486	20240821	110400	147598444	1865	1865	1865	1865	1984
487	20240821	110300	143898284	1866	1866	1866	1866	482
488	20240821	110200	142998872	1868	1868	1868	1868	0
489	20240821	110100	142998872	1868	1868	1868	1868	0
490	20240821	110000	142998872	1868	1868	1868	1868	1
491	20240821	105900	142997004	1865	1865	1865	1865	0
492	20240821	105800	142997004	1865	1868	1868	1865	500
493	20240821	105700	142063884	1868	1868	1868	1868	1
494	20240821	105600	142062016	1868	1868	1868	1868	161
495	20240821	105500	141761268	1868	1868	1868	1868	0
496	20240821	105400	141761268	1868	1868	1868	1868	0
497	20240821	105300	141761268	1868	1868	1868	1868	0
498	20240821	105200	141761268	1868	1868	1868	1868	0
499	20240821	105100	141761268	1868	1868	1868	1868	0
500	20240821	105000	141761268	1868	1868	1868	1868	0
501	20240821	104900	141761268	1868	1868	1868	1868	0
502	20240821	104800	141761268	1868	1866	1868	1866	6
503	20240821	104700	141750066	1866	1866	1866	1866	201
504	20240821	104600	141375000	1866	1866	1866	1866	6
505	20240821	104500	141363804	1866	1866	1866	1866	0
506	20240821	104400	141363804	1866	1866	1866	1866	2
507	20240821	104300	141360072	1865	1865	1865	1865	0
508	20240821	104200	141360072	1865	1865	1865	1865	14
509	20240821	104100	141333962	1865	1865	1865	1865	986
510	20240821	104000	139495072	1865	1865	1865	1865	2454
511	20240821	103900	134918362	1866	1866	1866	1866	0
512	20240821	103800	134918362	1866	1866	1866	1866	985
513	20240821	103700	133080352	1866	1866	1866	1866	0
514	20240821	103600	133080352	1866	1866	1866	1866	10
515	20240821	103500	133061692	1868	1868	1868	1868	0
516	20240821	103400	133061692	1868	1868	1868	1868	0
517	20240821	103300	133061692	1868	1868	1868	1868	0
518	20240821	103200	133061692	1868	1868	1868	1868	1
519	20240821	103100	133059824	1868	1868	1868	1868	0
520	20240821	103000	133059824	1868	1867	1868	1867	6999
521	20240821	102900	119988691	1868	1868	1868	1868	376
522	20240821	102800	119286323	1868	1868	1868	1868	0
523	20240821	102700	119286323	1868	1868	1868	1868	633
524	20240821	102600	118103879	1868	1868	1868	1868	2
525	20240821	102500	118100143	1868	1868	1868	1868	20
526	20240821	102400	118062783	1868	1868	1868	1868	1
527	20240821	102300	118060915	1868	1868	1868	1868	0
528	20240821	102200	118060915	1868	1868	1868	1868	0
529	20240821	102100	118060915	1868	1868	1868	1868	85
530	20240821	102000	117902135	1868	1868	1868	1868	109
531	20240821	101900	117698523	1868	1868	1868	1868	2001
532	20240821	101800	113960655	1868	1869	1869	1868	362
533	20240821	101700	113284419	1869	1870	1870	1869	94
534	20240821	101600	113108730	1869	1870	1870	1869	150
535	20240821	101500	112828280	1870	1870	1870	1870	100
536	20240821	101400	112641280	1870	1870	1870	1870	945
537	20240821	101300	110874130	1870	1870	1870	1870	65
538	20240821	101200	110752580	1870	1870	1870	1870	246
539	20240821	101100	110292560	1871	1871	1871	1871	0
540	20240821	101000	110292560	1871	1873	1873	1871	1931
541	20240821	100900	106678444	1879	1880	1880	1879	501
542	20240821	100800	105736565	1872	1880	1880	1872	267
543	20240821	100700	105235405	1880	1880	1880	1880	0
544	20240821	100600	105235405	1880	1880	1880	1880	1
545	20240821	100500	105233525	1880	1880	1880	1880	1
546	20240821	100400	105231645	1880	1880	1880	1880	0
547	20240821	100300	105231645	1880	1880	1880	1880	0
548	20240821	100200	105231645	1880	1880	1880	1880	181
549	20240821	100100	104891365	1880	1880	1880	1880	0
550	20240821	100000	104891365	1880	1880	1880	1880	0
551	20240821	095900	104891365	1880	1880	1880	1880	0
552	20240821	095800	104891365	1880	1880	1880	1880	11
553	20240821	095700	104870685	1871	1871	1871	1871	2005
554	20240821	095600	101119330	1871	1871	1871	1871	0
555	20240821	095500	101119330	1871	1871	1871	1871	0
556	20240821	095400	101119330	1871	1871	1880	1866	2161
557	20240821	095300	97086197	1871	1871	1871	1871	1
558	20240821	095200	97084326	1870	1881	1881	1870	2807
559	20240821	095100	91834799	1873	1873	1873	1870	3025
560	20240821	095000	86176829	1881	1881	1881	1881	0
561	20240821	094900	86176829	1881	1881	1881	1881	1
562	20240821	094800	86174948	1881	1881	1881	1881	1
563	20240821	094700	86173067	1872	1881	1881	1872	101
564	20240821	094600	85983986	1883	1883	1883	1883	0
565	20240821	094500	85983986	1883	1883	1883	1883	0
566	20240821	094400	85983986	1883	1883	1883	1883	0
567	20240821	094300	85983986	1883	1880	1883	1880	2001
568	20240821	094200	82218953	1882	1882	1882	1882	0
569	20240821	094100	82218953	1882	1882	1882	1882	12
570	20240821	094000	82196369	1882	1870	1882	1870	25
571	20240821	093900	82149607	1882	1883	1883	1870	6903
572	20240821	093800	69188741	1870	1870	1870	1870	0
573	20240821	093700	69188741	1870	1880	1880	1870	1018
574	20240821	093600	67275081	1880	1880	1880	1880	1
575	20240821	093500	67273201	1865	1865	1865	1865	0
576	20240821	093400	67273201	1865	1865	1865	1865	0
577	20240821	093300	67273201	1865	1865	1865	1865	1232
578	20240821	093200	64975521	1868	1869	1869	1868	587
579	20240821	093100	63878955	1868	1886	1886	1868	10805
580	20240821	093000	43594714	1886	1886	1886	1886	0
581	20240821	092900	43594714	1886	1880	1886	1878	304
582	20240821	092800	43023782	1886	1886	1886	1886	0
583	20240821	092700	43023782	1886	1882	1886	1880	369
584	20240821	092600	42330026	1886	1886	1886	1886	7
585	20240821	092500	42316824	1886	1886	1886	1882	9
586	20240821	092400	42299866	1886	1886	1886	1878	240
587	20240821	092300	41847336	1882	1886	1886	1882	6
588	20240821	092200	41836032	1886	1879	1886	1879	3689
589	20240821	092100	34904173	1879	1879	1879	1878	8
590	20240821	092000	34889142	1872	1875	1875	1872	295
591	20240821	091900	34336880	1879	1879	1879	1879	8
592	20240821	091800	34321848	1879	1879	1879	1879	102
593	20240821	091700	34130190	1879	1879	1879	1879	18
594	20240821	091600	34096368	1875	1879	1879	1875	185
595	20240821	091500	33749342	1879	1879	1879	1879	2005
596	20240821	091400	29981947	1880	1879	1880	1879	34
597	20240821	091300	29918059	1879	1879	1879	1875	203
598	20240821	091200	29537218	1879	1879	1880	1879	106
599	20240821	091100	29337971	1880	1880	1880	1870	293
600	20240821	091000	28788903	1880	1886	1886	1880	383
601	20240821	090900	28068162	1886	1886	1886	1885	11
602	20240821	090800	28047417	1886	1886	1886	1886	4
603	20240821	090700	28039873	1886	1886	1886	1886	52
604	20240821	090600	27941801	1887	1885	1887	1884	5145
605	20240821	090500	18240074	1885	1885	1885	1885	588
606	20240821	090400	17131694	1886	1886	1886	1886	0
607	20240821	090300	17131694	1886	1885	1886	1873	2025
608	20240821	090200	13327240	1885	1887	1887	1873	26
609	20240821	090100	13278320	1887	1881	1887	1842	5246
610	20240821	090000	3554844	1881	1881	1881	1875	1891