KissMeData/017550/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	190200	531872376	1872	1872	1872	1872	5336
3	20240807	190100	531872376	1872	1872	1872	1872	0
4	20240807	190000	531872376	1872	1872	1872	1872	0
5	20240807	185900	531872376	1872	1872	1872	1872	0
6	20240807	185800	531872376	1872	1872	1872	1872	0
7	20240807	185700	531872376	1872	1872	1872	1872	0
8	20240807	185600	531872376	1872	1872	1872	1872	0
9	20240807	185500	531872376	1872	1872	1872	1872	0
10	20240807	185400	531872376	1872	1872	1872	1872	0
11	20240807	185300	531872376	1872	1872	1872	1872	0
12	20240807	185200	531872376	1872	1872	1872	1872	0
13	20240807	185100	531872376	1872	1872	1872	1872	0
14	20240807	185000	531872376	1872	1872	1872	1872	0
15	20240807	184900	531872376	1872	1872	1872	1872	0
16	20240807	184800	531872376	1872	1872	1872	1872	0
17	20240807	184700	531872376	1872	1872	1872	1872	0
18	20240807	184600	531872376	1872	1872	1872	1872	0
19	20240807	184500	531872376	1872	1872	1872	1872	0
20	20240807	184400	531872376	1872	1872	1872	1872	0
21	20240807	184300	531872376	1872	1872	1872	1872	0
22	20240807	184200	531872376	1872	1872	1872	1872	0
23	20240807	184100	531872376	1872	1872	1872	1872	0
24	20240807	184000	531872376	1872	1872	1872	1872	0
25	20240807	183900	531872376	1872	1872	1872	1872	0
26	20240807	183800	531872376	1872	1872	1872	1872	0
27	20240807	183700	531872376	1872	1872	1872	1872	0
28	20240807	183600	531872376	1872	1872	1872	1872	0
29	20240807	183500	531872376	1872	1872	1872	1872	0
30	20240807	183400	531872376	1872	1872	1872	1872	0
31	20240807	183300	531872376	1872	1872	1872	1872	0
32	20240807	183200	531872376	1872	1872	1872	1872	5336
33	20240807	183100	531872376	1872	1872	1872	1872	0
34	20240807	183000	531872376	1872	1872	1872	1872	0
35	20240807	182900	531872376	1872	1872	1872	1872	0
36	20240807	182800	531872376	1872	1872	1872	1872	0
37	20240807	182700	531872376	1872	1872	1872	1872	0
38	20240807	182600	531872376	1872	1872	1872	1872	0
39	20240807	182500	531872376	1872	1872	1872	1872	0
40	20240807	182400	531872376	1872	1872	1872	1872	0
41	20240807	182300	531872376	1872	1872	1872	1872	0
42	20240807	182200	531872376	1872	1872	1872	1872	0
43	20240807	182100	531872376	1872	1872	1872	1872	0
44	20240807	182000	531872376	1872	1872	1872	1872	0
45	20240807	181900	531872376	1872	1872	1872	1872	0
46	20240807	181800	531872376	1872	1872	1872	1872	0
47	20240807	181700	531872376	1872	1872	1872	1872	0
48	20240807	181600	531872376	1872	1872	1872	1872	0
49	20240807	181500	531872376	1872	1872	1872	1872	0
50	20240807	181400	531872376	1872	1872	1872	1872	0
51	20240807	181300	531872376	1872	1872	1872	1872	0
52	20240807	181200	531872376	1872	1872	1872	1872	0
53	20240807	181100	531872376	1872	1872	1872	1872	0
54	20240807	181000	531872376	1872	1872	1872	1872	0
55	20240807	180900	531872376	1872	1872	1872	1872	0
56	20240807	180800	531872376	1872	1872	1872	1872	0
57	20240807	180700	531872376	1872	1872	1872	1872	0
58	20240807	180600	531872376	1872	1872	1872	1872	0
59	20240807	180500	531872376	1872	1872	1872	1872	0
60	20240807	180400	531872376	1872	1872	1872	1872	0
61	20240807	180300	531872376	1872	1872	1872	1872	0
62	20240807	180200	531872376	1872	1872	1872	1872	5336
63	20240807	180100	531872376	1872	1872	1872	1872	0
64	20240807	180000	531872376	1872	1872	1872	1872	0
65	20240807	175900	531872376	1872	1872	1872	1872	0
66	20240807	175800	531872376	1872	1872	1872	1872	0
67	20240807	175700	531872376	1872	1872	1872	1872	0
68	20240807	175600	531872376	1872	1872	1872	1872	0
69	20240807	175500	531872376	1872	1872	1872	1872	0
70	20240807	175400	531872376	1872	1872	1872	1872	0
71	20240807	175300	531872376	1872	1872	1872	1872	0
72	20240807	175200	531872376	1872	1872	1872	1872	0
73	20240807	175100	531872376	1872	1872	1872	1872	0
74	20240807	175000	531872376	1872	1872	1872	1872	0
75	20240807	174900	531872376	1872	1872	1872	1872	0
76	20240807	174800	531872376	1872	1872	1872	1872	0
77	20240807	174700	531872376	1872	1872	1872	1872	0
78	20240807	174600	531872376	1872	1872	1872	1872	0
79	20240807	174500	531872376	1872	1872	1872	1872	0
80	20240807	174400	531872376	1872	1872	1872	1872	0
81	20240807	174300	531872376	1872	1872	1872	1872	0
82	20240807	174200	531872376	1872	1872	1872	1872	0
83	20240807	174100	531872376	1872	1872	1872	1872	0
84	20240807	174000	531872376	1872	1872	1872	1872	0
85	20240807	173900	531872376	1872	1872	1872	1872	0
86	20240807	173800	531872376	1872	1872	1872	1872	0
87	20240807	173700	531872376	1872	1872	1872	1872	0
88	20240807	173600	531872376	1872	1872	1872	1872	0
89	20240807	173500	531872376	1872	1872	1872	1872	0
90	20240807	173400	531872376	1872	1872	1872	1872	0
91	20240807	173300	531872376	1872	1872	1872	1872	0
92	20240807	173200	531872376	1872	1872	1872	1872	5336
93	20240807	173100	531872376	1872	1872	1872	1872	0
94	20240807	173000	531872376	1872	1872	1872	1872	0
95	20240807	172900	531872376	1872	1872	1872	1872	0
96	20240807	172800	531872376	1872	1872	1872	1872	0
97	20240807	172700	531872376	1872	1872	1872	1872	0
98	20240807	172600	531872376	1872	1872	1872	1872	0
99	20240807	172500	531872376	1872	1872	1872	1872	0
100	20240807	172400	531872376	1872	1872	1872	1872	0
101	20240807	172300	531872376	1872	1872	1872	1872	0
102	20240807	172200	531872376	1872	1872	1872	1872	0
103	20240807	172100	531872376	1872	1872	1872	1872	0
104	20240807	172000	531872376	1872	1872	1872	1872	0
105	20240807	171900	531872376	1872	1872	1872	1872	0
106	20240807	171800	531872376	1872	1872	1872	1872	0
107	20240807	171700	531872376	1872	1872	1872	1872	0
108	20240807	171600	531872376	1872	1872	1872	1872	0
109	20240807	171500	531872376	1872	1872	1872	1872	0
110	20240807	171400	531872376	1872	1872	1872	1872	0
111	20240807	171300	531872376	1872	1872	1872	1872	0
112	20240807	171200	531872376	1872	1872	1872	1872	0
113	20240807	171100	531872376	1872	1872	1872	1872	0
114	20240807	171000	531872376	1872	1872	1872	1872	0
115	20240807	170900	531872376	1872	1872	1872	1872	0
116	20240807	170800	531872376	1872	1872	1872	1872	0
117	20240807	170700	531872376	1872	1872	1872	1872	0
118	20240807	170600	531872376	1872	1872	1872	1872	0
119	20240807	170500	531872376	1872	1872	1872	1872	0
120	20240807	170400	531872376	1872	1872	1872	1872	0
121	20240807	170300	531872376	1872	1872	1872	1872	0
122	20240807	170200	531872376	1872	1872	1872	1872	5336
123	20240807	170100	531872376	1872	1872	1872	1872	0
124	20240807	170000	531872376	1872	1872	1872	1872	0
125	20240807	165900	531872376	1872	1872	1872	1872	0
126	20240807	165800	531872376	1872	1872	1872	1872	0
127	20240807	165700	531872376	1872	1872	1872	1872	0
128	20240807	165600	531872376	1872	1872	1872	1872	0
129	20240807	165500	531872376	1872	1872	1872	1872	0
130	20240807	165400	531872376	1872	1872	1872	1872	0
131	20240807	165300	531872376	1872	1872	1872	1872	0
132	20240807	165200	531872376	1872	1872	1872	1872	0
133	20240807	165100	531872376	1872	1872	1872	1872	0
134	20240807	165000	531872376	1872	1872	1872	1872	0
135	20240807	164900	531872376	1872	1872	1872	1872	0
136	20240807	164800	531872376	1872	1872	1872	1872	0
137	20240807	164700	531872376	1872	1872	1872	1872	0
138	20240807	164600	531872376	1872	1872	1872	1872	0
139	20240807	164500	531872376	1872	1872	1872	1872	0
140	20240807	164400	531872376	1872	1872	1872	1872	0
141	20240807	164300	531872376	1872	1872	1872	1872	0
142	20240807	164200	531872376	1872	1872	1872	1872	0
143	20240807	164100	531872376	1872	1872	1872	1872	0
144	20240807	164000	531872376	1872	1872	1872	1872	0
145	20240807	163900	531872376	1872	1872	1872	1872	0
146	20240807	163800	531872376	1872	1872	1872	1872	0
147	20240807	163700	531872376	1872	1872	1872	1872	0
148	20240807	163600	531872376	1872	1872	1872	1872	0
149	20240807	163500	531872376	1872	1872	1872	1872	0
150	20240807	163400	531872376	1872	1872	1872	1872	0
151	20240807	163300	531872376	1872	1872	1872	1872	0
152	20240807	163200	531872376	1872	1872	1872	1872	5336
153	20240807	163100	531872376	1872	1872	1872	1872	0
154	20240807	163000	531872376	1872	1872	1872	1872	0
155	20240807	162900	531872376	1872	1872	1872	1872	0
156	20240807	162800	531872376	1872	1872	1872	1872	0
157	20240807	162700	531872376	1872	1872	1872	1872	0
158	20240807	162600	531872376	1872	1872	1872	1872	0
159	20240807	162500	531872376	1872	1872	1872	1872	0
160	20240807	162400	531872376	1872	1872	1872	1872	0
161	20240807	162300	531872376	1872	1872	1872	1872	0
162	20240807	162200	531872376	1872	1872	1872	1872	0
163	20240807	162100	531872376	1872	1872	1872	1872	0
164	20240807	162000	531872376	1872	1872	1872	1872	0
165	20240807	161900	531872376	1872	1872	1872	1872	0
166	20240807	161800	531872376	1872	1872	1872	1872	0
167	20240807	161700	531872376	1872	1872	1872	1872	0
168	20240807	161600	531872376	1872	1872	1872	1872	0
169	20240807	161500	531872376	1872	1872	1872	1872	0
170	20240807	161400	531872376	1872	1872	1872	1872	0
171	20240807	161300	531872376	1872	1872	1872	1872	0
172	20240807	161200	531872376	1872	1872	1872	1872	0
173	20240807	161100	531872376	1872	1872	1872	1872	0
174	20240807	161000	531872376	1872	1872	1872	1872	0
175	20240807	160900	531872376	1872	1872	1872	1872	0
176	20240807	160800	531872376	1872	1872	1872	1872	0
177	20240807	160700	531872376	1872	1872	1872	1872	0
178	20240807	160600	531872376	1872	1872	1872	1872	0
179	20240807	160500	531872376	1872	1872	1872	1872	0
180	20240807	160400	531872376	1872	1872	1872	1872	0
181	20240807	160300	531872376	1872	1872	1872	1872	0
182	20240807	160200	531872376	1872	1872	1872	1872	5336
183	20240807	160100	531872376	1872	1872	1872	1872	0
184	20240807	160000	531872376	1872	1872	1872	1872	0
185	20240807	155900	531872376	1872	1872	1872	1872	0
186	20240807	155800	531872376	1872	1872	1872	1872	0
187	20240807	155700	531872376	1872	1872	1872	1872	0
188	20240807	155600	531872376	1872	1872	1872	1872	0
189	20240807	155500	531872376	1872	1872	1872	1872	0
190	20240807	155400	531872376	1872	1872	1872	1872	0
191	20240807	155300	531872376	1872	1872	1872	1872	0
192	20240807	155200	531872376	1872	1872	1872	1872	0
193	20240807	155100	531872376	1872	1872	1872	1872	0
194	20240807	155000	531872376	1872	1872	1872	1872	0
195	20240807	154900	531872376	1872	1872	1872	1872	0
196	20240807	154800	531872376	1872	1872	1872	1872	0
197	20240807	154700	531872376	1872	1872	1872	1872	0
198	20240807	154600	531872376	1872	1872	1872	1872	0
199	20240807	154500	531872376	1872	1872	1872	1872	0
200	20240807	154400	531872376	1872	1872	1872	1872	0
201	20240807	154300	531872376	1872	1872	1872	1872	0
202	20240807	154200	531872376	1872	1872	1872	1872	0
203	20240807	154100	531872376	1872	1872	1872	1872	0
204	20240807	154000	531872376	1872	1872	1872	1872	0
205	20240807	153900	531872376	1872	1872	1872	1872	0
206	20240807	153800	531872376	1872	1872	1872	1872	0
207	20240807	153700	531872376	1872	1872	1872	1872	0
208	20240807	153600	531872376	1872	1872	1872	1872	0
209	20240807	153500	531872376	1872	1872	1872	1872	0
210	20240807	153400	531872376	1872	1872	1872	1872	0
211	20240807	153300	531872376	1872	1872	1872	1872	0
212	20240807	153200	531872376	1872	1872	1872	1872	5336
213	20240807	153100	531872376	1872	1872	1872	1872	0
214	20240807	153000	531872376	1872	1872	1872	1872	5336
215	20240807	152900	521883384	1874	1874	1874	1874	0
216	20240807	152800	521883384	1874	1874	1874	1874	0
217	20240807	152700	521883384	1874	1874	1874	1874	0
218	20240807	152600	521883384	1874	1874	1874	1874	0
219	20240807	152500	521883384	1874	1874	1874	1874	0
220	20240807	152400	521883384	1874	1874	1874	1874	0
221	20240807	152300	521883384	1874	1874	1874	1874	0
222	20240807	152200	521883384	1874	1874	1874	1874	0
223	20240807	152100	521883384	1874	1874	1874	1874	0
224	20240807	152000	521883384	1874	1874	1874	1874	0
225	20240807	151900	521883384	1874	1874	1874	1874	48
226	20240807	151800	521793432	1874	1875	1875	1874	3
227	20240807	151700	521787809	1871	1872	1872	1871	300
228	20240807	151600	521226439	1871	1871	1871	1871	0
229	20240807	151500	521226439	1871	1873	1873	1871	190
230	20240807	151400	520870740	1875	1875	1875	1875	100
231	20240807	151300	520683240	1875	1875	1875	1875	1
232	20240807	151200	520681365	1873	1873	1873	1873	125
233	20240807	151100	520447240	1872	1872	1872	1872	0
234	20240807	151000	520447240	1872	1872	1872	1872	50
235	20240807	150900	520353640	1872	1871	1872	1871	439
236	20240807	150800	519532148	1871	1871	1871	1871	16
237	20240807	150700	519502212	1870	1870	1870	1870	2500
238	20240807	150600	514827212	1870	1871	1872	1870	4557
239	20240807	150500	506302593	1870	1870	1870	1870	0
240	20240807	150400	506302593	1870	1870	1870	1870	21
241	20240807	150300	506263323	1872	1872	1872	1872	0
242	20240807	150200	506263323	1872	1872	1872	1872	569
243	20240807	150100	505198155	1871	1870	1871	1870	546
244	20240807	150000	504176635	1870	1870	1870	1870	202
245	20240807	145900	503798895	1870	1870	1870	1870	54
246	20240807	145800	503697915	1870	1870	1870	1870	73
247	20240807	145700	503561405	1870	1870	1870	1870	0
248	20240807	145600	503561405	1870	1873	1873	1870	1014
249	20240807	145500	501664338	1873	1873	1873	1873	100
250	20240807	145400	501477038	1876	1875	1876	1873	4931
251	20240807	145300	492237223	1876	1876	1876	1876	20
252	20240807	145200	492199703	1877	1877	1877	1876	2929
253	20240807	145100	486703488	1878	1878	1878	1878	300
254	20240807	145000	486140088	1877	1878	1878	1877	127
255	20240807	144900	485901657	1880	1878	1880	1878	101
256	20240807	144800	485711977	1878	1878	1882	1878	71
257	20240807	144700	485578635	1878	1882	1882	1878	52
258	20240807	144600	485480971	1882	1882	1882	1882	2
259	20240807	144500	485477207	1878	1878	1878	1878	500
260	20240807	144400	484538207	1878	1879	1879	1878	2046
261	20240807	144300	480694991	1879	1879	1879	1879	260
262	20240807	144200	480206451	1884	1884	1884	1884	2
263	20240807	144100	480202683	1886	1886	1886	1886	0
264	20240807	144000	480202683	1886	1886	1886	1886	0
265	20240807	143900	480202683	1886	1886	1886	1886	1
266	20240807	143800	480200797	1879	1885	1885	1879	2254
267	20240807	143700	475962111	1885	1885	1885	1885	1000
268	20240807	143600	474077111	1886	1886	1886	1886	0
269	20240807	143500	474077111	1886	1886	1886	1886	1
270	20240807	143400	474075225	1886	1885	1886	1885	402
271	20240807	143300	473317095	1885	1885	1885	1885	13
272	20240807	143200	473292590	1884	1884	1884	1884	99
273	20240807	143100	473106074	1884	1884	1884	1884	0
274	20240807	143000	473106074	1884	1884	1884	1880	5064
275	20240807	142900	463582347	1885	1885	1885	1885	0
276	20240807	142800	463582347	1885	1885	1885	1885	0
277	20240807	142700	463582347	1885	1885	1885	1885	0
278	20240807	142600	463582347	1885	1885	1885	1885	7
279	20240807	142500	463569152	1885	1885	1885	1885	0
280	20240807	142400	463569152	1885	1885	1885	1885	11
281	20240807	142300	463548417	1886	1886	1886	1886	1
282	20240807	142200	463546531	1886	1886	1886	1886	0
283	20240807	142100	463546531	1886	1883	1886	1883	879
284	20240807	142000	461891236	1886	1886	1886	1886	0
285	20240807	141900	461891236	1886	1886	1886	1886	0
286	20240807	141800	461891236	1886	1885	1886	1885	21
287	20240807	141700	461851648	1885	1885	1885	1885	2526
288	20240807	141600	457090138	1886	1886	1886	1886	117
289	20240807	141500	456869476	1886	1886	1886	1886	9
290	20240807	141400	456852502	1886	1886	1886	1886	605
291	20240807	141300	455711472	1886	1886	1886	1886	1
292	20240807	141200	455709586	1886	1886	1886	1886	0
293	20240807	141100	455709586	1886	1886	1886	1886	1000
294	20240807	141000	453823586	1885	1885	1885	1885	0
295	20240807	140900	453823586	1885	1885	1885	1885	4
296	20240807	140800	453816046	1886	1886	1886	1886	400
297	20240807	140700	453061646	1886	1886	1886	1886	0
298	20240807	140600	453061646	1886	1886	1886	1886	0
299	20240807	140500	453061646	1886	1886	1886	1886	6
300	20240807	140400	453050330	1885	1885	1885	1885	1177
301	20240807	140300	450831685	1884	1884	1884	1884	1136
302	20240807	140200	448691461	1883	1883	1883	1883	394
303	20240807	140100	447949559	1882	1882	1882	1882	0
304	20240807	140000	447949559	1882	1882	1882	1882	0
305	20240807	135900	447949559	1882	1882	1882	1882	406
306	20240807	135800	447185467	1883	1883	1883	1883	80
307	20240807	135700	447034827	1883	1883	1883	1883	110
308	20240807	135600	446827697	1882	1883	1883	1882	605
309	20240807	135500	445688976	1883	1883	1883	1883	0
310	20240807	135400	445688976	1883	1883	1883	1883	0
311	20240807	135300	445688976	1883	1883	1883	1883	199
312	20240807	135200	445314259	1883	1883	1883	1883	0
313	20240807	135100	445314259	1883	1883	1883	1883	0
314	20240807	135000	445314259	1883	1882	1883	1882	500
315	20240807	134900	444373049	1882	1882	1882	1882	0
316	20240807	134800	444373049	1882	1882	1882	1882	0
317	20240807	134700	444373049	1882	1882	1882	1882	0
318	20240807	134600	444373049	1882	1882	1882	1882	0
319	20240807	134500	444373049	1882	1882	1882	1882	0
320	20240807	134400	444373049	1882	1882	1882	1882	1
321	20240807	134300	444371167	1882	1882	1882	1882	19
322	20240807	134200	444335409	1882	1882	1882	1882	0
323	20240807	134100	444335409	1882	1882	1882	1879	374
324	20240807	134000	443631718	1882	1882	1882	1882	188
325	20240807	133900	443277902	1882	1882	1882	1882	2
326	20240807	133800	443274138	1879	1879	1879	1879	0
327	20240807	133700	443274138	1879	1881	1881	1879	130
328	20240807	133600	443029802	1879	1879	1879	1879	550
329	20240807	133500	441996352	1882	1882	1882	1882	1
330	20240807	133400	441994470	1879	1879	1879	1879	0
331	20240807	133300	441994470	1879	1879	1879	1879	0
332	20240807	133200	441994470	1879	1879	1879	1879	0
333	20240807	133100	441994470	1879	1880	1880	1879	3
334	20240807	133000	441988832	1882	1882	1882	1882	1
335	20240807	132900	441986950	1879	1879	1879	1879	0
336	20240807	132800	441986950	1879	1879	1879	1879	0
337	20240807	132700	441986950	1879	1879	1879	1879	210
338	20240807	132600	441592360	1879	1879	1879	1879	795
339	20240807	132500	440098555	1879	1879	1879	1879	555
340	20240807	132400	439055710	1882	1882	1882	1882	0
341	20240807	132300	439055710	1882	1878	1882	1878	88
342	20240807	132200	438890442	1877	1879	1879	1877	1009
343	20240807	132100	436996105	1879	1879	1879	1879	0
344	20240807	132000	436996105	1879	1879	1879	1879	85
345	20240807	131900	436836390	1879	1879	1879	1879	1915
346	20240807	131800	433238105	1879	1881	1881	1879	1510
347	20240807	131700	430399305	1881	1881	1881	1881	32
348	20240807	131600	430339113	1881	1881	1881	1881	0
349	20240807	131500	430339113	1881	1881	1881	1881	0
350	20240807	131400	430339113	1881	1881	1881	1881	93
351	20240807	131300	430164180	1881	1881	1881	1881	16
352	20240807	131200	430134084	1881	1881	1881	1881	0
353	20240807	131100	430134084	1881	1881	1881	1881	0
354	20240807	131000	430134084	1881	1881	1881	1881	205
355	20240807	130900	429748479	1881	1881	1881	1881	0
356	20240807	130800	429748479	1881	1881	1881	1881	10
357	20240807	130700	429729669	1881	1881	1881	1881	20
358	20240807	130600	429692049	1881	1881	1881	1881	1
359	20240807	130500	429690168	1881	1881	1881	1881	0
360	20240807	130400	429690168	1881	1881	1881	1881	233
361	20240807	130300	429251895	1881	1881	1881	1881	100
362	20240807	130200	429063795	1881	1881	1881	1881	274
363	20240807	130100	428548401	1883	1883	1883	1883	0
364	20240807	130000	428548401	1883	1883	1883	1883	26
365	20240807	125900	428499443	1881	1883	1883	1881	602
366	20240807	125800	427366841	1883	1883	1883	1883	300
367	20240807	125700	426801941	1884	1884	1884	1884	0
368	20240807	125600	426801941	1884	1882	1884	1882	101
369	20240807	125500	426611857	1885	1885	1885	1885	0
370	20240807	125400	426611857	1885	1884	1885	1884	510
371	20240807	125300	425650921	1884	1883	1884	1883	9
372	20240807	125200	425633973	1883	1883	1883	1883	788
373	20240807	125100	424150169	1884	1884	1884	1884	0
374	20240807	125000	424150169	1884	1883	1884	1883	406
375	20240807	124900	423385670	1884	1884	1884	1884	0
376	20240807	124800	423385670	1884	1884	1884	1884	1
377	20240807	124700	423383786	1884	1884	1884	1884	100
378	20240807	124600	423195386	1884	1884	1884	1884	0
379	20240807	124500	423195386	1884	1884	1884	1884	101
380	20240807	124400	423005102	1883	1883	1883	1883	500
381	20240807	124300	422063602	1884	1884	1884	1884	90
382	20240807	124200	421894042	1884	1884	1884	1883	332
383	20240807	124100	421268585	1884	1884	1884	1884	2
384	20240807	124000	421264817	1884	1884	1884	1884	514
385	20240807	123900	420296441	1884	1884	1884	1884	548
386	20240807	123800	419264009	1884	1884	1884	1884	2
387	20240807	123700	419260241	1883	1883	1883	1883	132
388	20240807	123600	419011685	1883	1883	1883	1883	1
389	20240807	123500	419009802	1883	1883	1883	1883	1100
390	20240807	123400	416938502	1883	1883	1883	1883	0
391	20240807	123300	416938502	1883	1883	1883	1883	1
392	20240807	123200	416936619	1882	1882	1882	1882	219
393	20240807	123100	416524461	1882	1882	1882	1882	533
394	20240807	123000	415521355	1881	1881	1881	1881	38
395	20240807	122900	415449877	1880	1880	1880	1880	238
396	20240807	122800	415002437	1880	1880	1880	1880	306
397	20240807	122700	414427157	1880	1880	1880	1880	5
398	20240807	122600	414417757	1880	1880	1880	1880	200
399	20240807	122500	414041757	1882	1882	1882	1882	101
400	20240807	122400	413851675	1882	1882	1882	1882	5
401	20240807	122300	413842265	1882	1882	1882	1882	100
402	20240807	122200	413654065	1882	1882	1882	1882	51
403	20240807	122100	413558083	1880	1880	1880	1880	33
404	20240807	122000	413496043	1882	1882	1882	1882	0
405	20240807	121900	413496043	1882	1882	1882	1882	16
406	20240807	121800	413465931	1879	1879	1879	1879	0
407	20240807	121700	413465931	1879	1883	1883	1879	344
408	20240807	121600	412818235	1883	1883	1883	1883	1
409	20240807	121500	412816352	1881	1881	1881	1881	0
410	20240807	121400	412816352	1881	1879	1881	1879	58
411	20240807	121300	412707366	1881	1879	1881	1879	1728
412	20240807	121200	409460452	1878	1878	1878	1878	856
413	20240807	121100	407852884	1878	1878	1878	1878	1
414	20240807	121000	407851006	1878	1878	1878	1878	0
415	20240807	120900	407851006	1878	1878	1878	1878	600
416	20240807	120800	406724206	1879	1879	1879	1879	1
417	20240807	120700	406722327	1878	1878	1878	1878	200
418	20240807	120600	406346727	1878	1878	1878	1878	2899
419	20240807	120500	400902405	1879	1879	1879	1879	24
420	20240807	120400	400857309	1879	1879	1879	1879	1061
421	20240807	120300	398863690	1879	1879	1879	1879	0
422	20240807	120200	398863690	1879	1879	1879	1879	1001
423	20240807	120100	396982811	1878	1878	1878	1878	29
424	20240807	120000	396928349	1879	1879	1879	1879	40
425	20240807	115900	396853189	1879	1879	1879	1879	1
426	20240807	115800	396851310	1876	1877	1877	1875	2732
427	20240807	115700	391726049	1877	1880	1880	1877	2223
428	20240807	115600	387551960	1880	1880	1880	1880	1
429	20240807	115500	387550080	1880	1880	1880	1880	0
430	20240807	115400	387550080	1880	1880	1880	1880	0
431	20240807	115300	387550080	1880	1880	1880	1880	385
432	20240807	115200	386826280	1881	1881	1881	1881	156
433	20240807	115100	386532844	1881	1881	1881	1881	1
434	20240807	115000	386530963	1881	1881	1881	1881	0
435	20240807	114900	386530963	1881	1880	1881	1880	728
436	20240807	114800	385162321	1880	1880	1880	1880	1
437	20240807	114700	385160441	1880	1880	1880	1880	173
438	20240807	114600	384835201	1881	1881	1881	1881	0
439	20240807	114500	384835201	1881	1881	1881	1881	11
440	20240807	114400	384814510	1881	1881	1881	1881	1
441	20240807	114300	384812629	1881	1881	1881	1881	0
442	20240807	114200	384812629	1881	1881	1881	1881	1
443	20240807	114100	384810748	1881	1881	1881	1881	0
444	20240807	114000	384810748	1881	1881	1881	1881	0
445	20240807	113900	384810748	1881	1881	1881	1881	1
446	20240807	113800	384808867	1880	1880	1880	1880	100
447	20240807	113700	384620867	1881	1881	1881	1881	3
448	20240807	113600	384615224	1883	1883	1883	1883	1
449	20240807	113500	384613341	1883	1883	1883	1883	25
450	20240807	113400	384566266	1881	1883	1883	1881	76
451	20240807	113300	384423308	1883	1883	1883	1883	21
452	20240807	113200	384383765	1883	1883	1883	1883	31
453	20240807	113100	384325392	1883	1886	1886	1883	2457
454	20240807	113000	379698858	1883	1883	1883	1883	1
455	20240807	112900	379696975	1887	1887	1887	1887	1
456	20240807	112800	379695088	1887	1887	1887	1887	2
457	20240807	112700	379691314	1886	1886	1886	1886	0
458	20240807	112600	379691314	1886	1886	1886	1886	0
459	20240807	112500	379691314	1886	1886	1886	1886	1
460	20240807	112400	379689428	1887	1887	1887	1887	28
461	20240807	112300	379636592	1887	1887	1887	1887	0
462	20240807	112200	379636592	1887	1887	1887	1887	1
463	20240807	112100	379634705	1887	1887	1887	1887	0
464	20240807	112000	379634705	1887	1887	1887	1887	200
465	20240807	111900	379257305	1887	1886	1887	1886	53
466	20240807	111800	379157346	1888	1888	1888	1888	1000
467	20240807	111700	377269346	1888	1887	1888	1887	2000
468	20240807	111600	373493355	1887	1887	1887	1887	1
469	20240807	111500	373491468	1888	1888	1888	1888	0
470	20240807	111400	373491468	1888	1888	1888	1888	1
471	20240807	111300	373489580	1887	1887	1887	1887	967
472	20240807	111200	371664851	1885	1883	1885	1883	5490
473	20240807	111100	361325713	1883	1883	1883	1883	266
474	20240807	111000	360824835	1882	1882	1882	1882	0
475	20240807	110900	360824835	1882	1883	1883	1882	1104
476	20240807	110800	358747097	1883	1877	1883	1877	59
477	20240807	110700	358636342	1877	1877	1877	1877	0
478	20240807	110600	358636342	1877	1878	1878	1877	20
479	20240807	110500	358598795	1882	1882	1882	1882	100
480	20240807	110400	358410595	1883	1883	1883	1883	0
481	20240807	110300	358410595	1883	1880	1883	1880	2600
482	20240807	110200	353517091	1878	1880	1881	1878	1578
483	20240807	110100	350550658	1881	1881	1881	1881	2213
484	20240807	110000	346388005	1882	1882	1882	1882	0
485	20240807	105900	346388005	1882	1883	1883	1882	61
486	20240807	105800	346273176	1883	1883	1883	1883	0
487	20240807	105700	346273176	1883	1882	1883	1882	125
488	20240807	105600	346037876	1885	1882	1885	1882	2
489	20240807	105500	346034109	1885	1883	1885	1882	1427
490	20240807	105400	343346550	1886	1887	1887	1886	43
491	20240807	105300	343265419	1888	1888	1888	1888	110
492	20240807	105200	343057739	1888	1888	1888	1888	20
493	20240807	105100	343019979	1883	1887	1888	1883	1286
494	20240807	105000	340597924	1887	1886	1887	1886	1334
495	20240807	104900	338081346	1886	1886	1886	1886	0
496	20240807	104800	338081346	1886	1886	1886	1886	2
497	20240807	104700	338077574	1886	1885	1887	1885	1202
498	20240807	104600	335810877	1883	1883	1883	1883	1360
499	20240807	104500	333249997	1882	1883	1883	1882	55
500	20240807	104400	333146482	1882	1882	1882	1882	3398
501	20240807	104300	326751446	1882	1882	1882	1882	286
502	20240807	104200	326213194	1882	1879	1882	1879	2468
503	20240807	104100	321574251	1879	1879	1879	1879	0
504	20240807	104000	321574251	1879	1879	1879	1879	0
505	20240807	103900	321574251	1879	1878	1879	1878	51
506	20240807	103800	321478472	1878	1878	1878	1878	325
507	20240807	103700	320868122	1877	1880	1880	1877	1001
508	20240807	103600	318989242	1877	1877	1877	1877	1
509	20240807	103500	318987365	1880	1878	1880	1878	15
510	20240807	103400	318959171	1877	1878	1878	1877	2
511	20240807	103300	318955416	1877	1877	1877	1877	634
512	20240807	103200	317765398	1876	1876	1876	1876	306
513	20240807	103100	317191342	1876	1874	1876	1874	8140
514	20240807	103000	301928418	1874	1874	1874	1874	501
515	20240807	102900	300989544	1873	1873	1873	1873	104
516	20240807	102800	300794752	1873	1873	1873	1873	1
517	20240807	102700	300792879	1869	1869	1869	1869	0
518	20240807	102600	300792879	1869	1868	1869	1868	1489
519	20240807	102500	298010138	1867	1866	1867	1866	3983
520	20240807	102400	290574077	1864	1865	1865	1864	120
521	20240807	102300	290350387	1865	1865	1865	1865	1000
522	20240807	102200	288485387	1867	1866	1867	1865	1651
523	20240807	102100	285406120	1865	1865	1865	1865	55
524	20240807	102000	285303545	1865	1865	1865	1865	100
525	20240807	101900	285117045	1867	1865	1867	1865	2
526	20240807	101800	285113313	1865	1867	1867	1865	1760
527	20240807	101700	281829393	1867	1867	1867	1867	241
528	20240807	101600	281379446	1867	1867	1867	1867	50
529	20240807	101500	281286096	1865	1866	1866	1865	6938
530	20240807	101400	268342887	1869	1866	1869	1866	5234
531	20240807	101300	258576240	1866	1869	1869	1866	3010
532	20240807	101200	252958401	1874	1874	1874	1874	1
533	20240807	101100	252956527	1875	1875	1875	1875	1
534	20240807	101000	252954652	1870	1870	1870	1870	600
535	20240807	100900	251832652	1870	1870	1870	1870	0
536	20240807	100800	251832652	1870	1870	1870	1870	1
537	20240807	100700	251830782	1867	1875	1875	1867	142
538	20240807	100600	251565300	1875	1870	1875	1870	672
539	20240807	100500	250308655	1876	1875	1876	1875	497
540	20240807	100400	249376779	1875	1875	1875	1875	0
541	20240807	100300	249376779	1875	1875	1875	1875	4
542	20240807	100200	249369279	1876	1877	1877	1875	202
543	20240807	100100	248990526	1870	1870	1870	1870	11
544	20240807	100000	248969956	1870	1873	1873	1870	118
545	20240807	095900	248749023	1870	1870	1870	1870	0
546	20240807	095800	248749023	1870	1870	1870	1870	231
547	20240807	095700	248317053	1873	1873	1873	1873	201
548	20240807	095600	247940580	1870	1870	1870	1870	0
549	20240807	095500	247940580	1870	1870	1870	1870	1500
550	20240807	095400	245135580	1870	1866	1870	1866	101
551	20240807	095300	244947106	1866	1871	1871	1866	3885
552	20240807	095200	237689851	1871	1875	1875	1871	7260
553	20240807	095100	224085612	1876	1879	1879	1876	2033
554	20240807	095000	220271695	1879	1879	1879	1879	112
555	20240807	094900	220061247	1879	1879	1879	1879	1
556	20240807	094800	220059368	1876	1879	1879	1876	731
557	20240807	094700	218687997	1879	1876	1879	1876	78
558	20240807	094600	218541645	1877	1880	1880	1877	272
559	20240807	094500	218030933	1880	1880	1880	1879	521
560	20240807	094400	217051861	1880	1883	1883	1880	404
561	20240807	094300	216291279	1883	1883	1883	1883	55
562	20240807	094200	216187714	1883	1880	1884	1880	1250
563	20240807	094100	213833015	1882	1880	1884	1880	32
564	20240807	094000	213772791	1881	1884	1884	1881	672
565	20240807	093900	212506923	1884	1883	1884	1878	1107
566	20240807	093800	210422357	1884	1882	1884	1882	2212
567	20240807	093700	206257457	1882	1879	1882	1878	2003
568	20240807	093600	202492127	1877	1877	1877	1877	0
569	20240807	093500	202492127	1877	1878	1878	1877	16
570	20240807	093400	202462080	1876	1876	1883	1876	6
571	20240807	093300	202450809	1883	1876	1883	1876	1549
572	20240807	093200	199534130	1881	1874	1881	1874	3424
573	20240807	093100	193099049	1877	1879	1879	1877	75
574	20240807	093000	192958224	1879	1879	1879	1879	501
575	20240807	092900	192016845	1874	1876	1877	1874	4249
576	20240807	092800	184046605	1875	1875	1875	1874	1283
577	20240807	092700	181640982	1875	1876	1876	1873	521
578	20240807	092600	180665089	1876	1877	1877	1872	342
579	20240807	092500	180023315	1877	1880	1881	1877	2373
580	20240807	092400	175562420	1881	1870	1881	1870	7600
581	20240807	092300	161290076	1876	1871	1876	1869	1814
582	20240807	092200	157888414	1871	1878	1878	1871	6737
583	20240807	092100	145250334	1878	1875	1878	1875	586
584	20240807	092000	144149892	1874	1870	1874	1870	4085
585	20240807	091900	136494693	1871	1860	1871	1860	7233
586	20240807	091800	122981877	1868	1863	1868	1863	1100
587	20240807	091700	120927422	1861	1863	1863	1861	2
588	20240807	091600	120923698	1861	1861	1861	1857	9124
589	20240807	091500	103957938	1861	1857	1861	1857	10055
590	20240807	091400	85255638	1857	1848	1857	1848	3901
591	20240807	091300	78033387	1847	1847	1847	1847	495
592	20240807	091200	77119122	1847	1843	1847	1843	4415
593	20240807	091100	68975205	1843	1840	1843	1840	3545
594	20240807	091000	62449744	1840	1833	1840	1833	84
595	20240807	090900	62295560	1833	1833	1833	1833	273
596	20240807	090800	61795151	1840	1840	1840	1833	4478
597	20240807	090700	53573429	1840	1843	1843	1840	762
598	20240807	090600	52171313	1843	1843	1843	1843	0
599	20240807	090500	52171313	1843	1835	1843	1829	1409
600	20240807	090400	49581303	1844	1836	1844	1835	5150
601	20240807	090300	40127639	1836	1829	1836	1829	4317
602	20240807	090200	32210079	1830	1828	1830	1825	2001
603	20240807	090100	28558243	1830	1830	1830	1829	1739
604	20240807	090000	25377018	1830	1829	1836	1829	8372