KissMeData/017040/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	190100	401673710	1879	1879	1879	1879	6959
3	20240820	190000	401673710	1879	1879	1879	1879	0
4	20240820	185900	401673710	1879	1879	1879	1879	0
5	20240820	185800	401673710	1879	1879	1879	1879	0
6	20240820	185700	401673710	1879	1879	1879	1879	0
7	20240820	185600	401673710	1879	1879	1879	1879	0
8	20240820	185500	401673710	1879	1879	1879	1879	0
9	20240820	185400	401673710	1879	1879	1879	1879	0
10	20240820	185300	401673710	1879	1879	1879	1879	0
11	20240820	185200	401673710	1879	1879	1879	1879	0
12	20240820	185100	401673710	1879	1879	1879	1879	0
13	20240820	185000	401673710	1879	1879	1879	1879	0
14	20240820	184900	401673710	1879	1879	1879	1879	0
15	20240820	184800	401673710	1879	1879	1879	1879	0
16	20240820	184700	401673710	1879	1879	1879	1879	0
17	20240820	184600	401673710	1879	1879	1879	1879	0
18	20240820	184500	401673710	1879	1879	1879	1879	0
19	20240820	184400	401673710	1879	1879	1879	1879	0
20	20240820	184300	401673710	1879	1879	1879	1879	0
21	20240820	184200	401673710	1879	1879	1879	1879	0
22	20240820	184100	401673710	1879	1879	1879	1879	0
23	20240820	184000	401673710	1879	1879	1879	1879	0
24	20240820	183900	401673710	1879	1879	1879	1879	0
25	20240820	183800	401673710	1879	1879	1879	1879	0
26	20240820	183700	401673710	1879	1879	1879	1879	0
27	20240820	183600	401673710	1879	1879	1879	1879	0
28	20240820	183500	401673710	1879	1879	1879	1879	0
29	20240820	183400	401673710	1879	1879	1879	1879	0
30	20240820	183300	401673710	1879	1879	1879	1879	0
31	20240820	183200	401673710	1879	1879	1879	1879	0
32	20240820	183100	401673710	1879	1879	1879	1879	6959
33	20240820	183000	401673710	1879	1879	1879	1879	0
34	20240820	182900	401673710	1879	1879	1879	1879	0
35	20240820	182800	401673710	1879	1879	1879	1879	0
36	20240820	182700	401673710	1879	1879	1879	1879	0
37	20240820	182600	401673710	1879	1879	1879	1879	0
38	20240820	182500	401673710	1879	1879	1879	1879	0
39	20240820	182400	401673710	1879	1879	1879	1879	0
40	20240820	182300	401673710	1879	1879	1879	1879	0
41	20240820	182200	401673710	1879	1879	1879	1879	0
42	20240820	182100	401673710	1879	1879	1879	1879	0
43	20240820	182000	401673710	1879	1879	1879	1879	0
44	20240820	181900	401673710	1879	1879	1879	1879	0
45	20240820	181800	401673710	1879	1879	1879	1879	0
46	20240820	181700	401673710	1879	1879	1879	1879	0
47	20240820	181600	401673710	1879	1879	1879	1879	0
48	20240820	181500	401673710	1879	1879	1879	1879	0
49	20240820	181400	401673710	1879	1879	1879	1879	0
50	20240820	181300	401673710	1879	1879	1879	1879	0
51	20240820	181200	401673710	1879	1879	1879	1879	0
52	20240820	181100	401673710	1879	1879	1879	1879	0
53	20240820	181000	401673710	1879	1879	1879	1879	0
54	20240820	180900	401673710	1879	1879	1879	1879	0
55	20240820	180800	401673710	1879	1879	1879	1879	0
56	20240820	180700	401673710	1879	1879	1879	1879	0
57	20240820	180600	401673710	1879	1879	1879	1879	0
58	20240820	180500	401673710	1879	1879	1879	1879	0
59	20240820	180400	401673710	1879	1879	1879	1879	0
60	20240820	180300	401673710	1879	1879	1879	1879	0
61	20240820	180200	401673710	1879	1879	1879	1879	0
62	20240820	180100	401673710	1879	1879	1879	1879	6959
63	20240820	180000	401673710	1879	1879	1879	1879	0
64	20240820	175900	401673710	1879	1879	1879	1879	0
65	20240820	175800	401673710	1879	1879	1879	1879	0
66	20240820	175700	401673710	1879	1879	1879	1879	0
67	20240820	175600	401673710	1879	1879	1879	1879	0
68	20240820	175500	401673710	1879	1879	1879	1879	0
69	20240820	175400	401673710	1879	1879	1879	1879	0
70	20240820	175300	401673710	1879	1879	1879	1879	0
71	20240820	175200	401673710	1879	1879	1879	1879	0
72	20240820	175100	401673710	1879	1879	1879	1879	0
73	20240820	175000	401673710	1879	1879	1879	1879	0
74	20240820	174900	401673710	1879	1879	1879	1879	0
75	20240820	174800	401673710	1879	1879	1879	1879	0
76	20240820	174700	401673710	1879	1879	1879	1879	0
77	20240820	174600	401673710	1879	1879	1879	1879	0
78	20240820	174500	401673710	1879	1879	1879	1879	0
79	20240820	174400	401673710	1879	1879	1879	1879	0
80	20240820	174300	401673710	1879	1879	1879	1879	0
81	20240820	174200	401673710	1879	1879	1879	1879	0
82	20240820	174100	401673710	1879	1879	1879	1879	0
83	20240820	174000	401673710	1879	1879	1879	1879	0
84	20240820	173900	401673710	1879	1879	1879	1879	0
85	20240820	173800	401673710	1879	1879	1879	1879	0
86	20240820	173700	401673710	1879	1879	1879	1879	0
87	20240820	173600	401673710	1879	1879	1879	1879	0
88	20240820	173500	401673710	1879	1879	1879	1879	0
89	20240820	173400	401673710	1879	1879	1879	1879	0
90	20240820	173300	401673710	1879	1879	1879	1879	0
91	20240820	173200	401673710	1879	1879	1879	1879	0
92	20240820	173100	401673710	1879	1879	1879	1879	6959
93	20240820	173000	401673710	1879	1879	1879	1879	0
94	20240820	172900	401673710	1879	1879	1879	1879	0
95	20240820	172800	401673710	1879	1879	1879	1879	0
96	20240820	172700	401673710	1879	1879	1879	1879	0
97	20240820	172600	401673710	1879	1879	1879	1879	0
98	20240820	172500	401673710	1879	1879	1879	1879	0
99	20240820	172400	401673710	1879	1879	1879	1879	0
100	20240820	172300	401673710	1879	1879	1879	1879	0
101	20240820	172200	401673710	1879	1879	1879	1879	0
102	20240820	172100	401673710	1879	1879	1879	1879	0
103	20240820	172000	401673710	1879	1879	1879	1879	0
104	20240820	171900	401673710	1879	1879	1879	1879	0
105	20240820	171800	401673710	1879	1879	1879	1879	0
106	20240820	171700	401673710	1879	1879	1879	1879	0
107	20240820	171600	401673710	1879	1879	1879	1879	0
108	20240820	171500	401673710	1879	1879	1879	1879	0
109	20240820	171400	401673710	1879	1879	1879	1879	0
110	20240820	171300	401673710	1879	1879	1879	1879	0
111	20240820	171200	401673710	1879	1879	1879	1879	0
112	20240820	171100	401673710	1879	1879	1879	1879	0
113	20240820	171000	401673710	1879	1879	1879	1879	0
114	20240820	170900	401673710	1879	1879	1879	1879	0
115	20240820	170800	401673710	1879	1879	1879	1879	0
116	20240820	170700	401673710	1879	1879	1879	1879	0
117	20240820	170600	401673710	1879	1879	1879	1879	0
118	20240820	170500	401673710	1879	1879	1879	1879	0
119	20240820	170400	401673710	1879	1879	1879	1879	0
120	20240820	170300	401673710	1879	1879	1879	1879	0
121	20240820	170200	401673710	1879	1879	1879	1879	0
122	20240820	170100	401673710	1879	1879	1879	1879	6959
123	20240820	170000	401673710	1879	1879	1879	1879	0
124	20240820	165900	401673710	1879	1879	1879	1879	0
125	20240820	165800	401673710	1879	1879	1879	1879	0
126	20240820	165700	401673710	1879	1879	1879	1879	0
127	20240820	165600	401673710	1879	1879	1879	1879	0
128	20240820	165500	401673710	1879	1879	1879	1879	0
129	20240820	165400	401673710	1879	1879	1879	1879	0
130	20240820	165300	401673710	1879	1879	1879	1879	0
131	20240820	165200	401673710	1879	1879	1879	1879	0
132	20240820	165100	401673710	1879	1879	1879	1879	0
133	20240820	165000	401673710	1879	1879	1879	1879	0
134	20240820	164900	401673710	1879	1879	1879	1879	0
135	20240820	164800	401673710	1879	1879	1879	1879	0
136	20240820	164700	401673710	1879	1879	1879	1879	0
137	20240820	164600	401673710	1879	1879	1879	1879	0
138	20240820	164500	401673710	1879	1879	1879	1879	0
139	20240820	164400	401673710	1879	1879	1879	1879	0
140	20240820	164300	401673710	1879	1879	1879	1879	0
141	20240820	164200	401673710	1879	1879	1879	1879	0
142	20240820	164100	401673710	1879	1879	1879	1879	0
143	20240820	164000	401673710	1879	1879	1879	1879	0
144	20240820	163900	401673710	1879	1879	1879	1879	0
145	20240820	163800	401673710	1879	1879	1879	1879	0
146	20240820	163700	401673710	1879	1879	1879	1879	0
147	20240820	163600	401673710	1879	1879	1879	1879	0
148	20240820	163500	401673710	1879	1879	1879	1879	0
149	20240820	163400	401673710	1879	1879	1879	1879	0
150	20240820	163300	401673710	1879	1879	1879	1879	0
151	20240820	163200	401673710	1879	1879	1879	1879	0
152	20240820	163100	401673710	1879	1879	1879	1879	6959
153	20240820	163000	401673710	1879	1879	1879	1879	0
154	20240820	162900	401673710	1879	1879	1879	1879	0
155	20240820	162800	401673710	1879	1879	1879	1879	0
156	20240820	162700	401673710	1879	1879	1879	1879	0
157	20240820	162600	401673710	1879	1879	1879	1879	0
158	20240820	162500	401673710	1879	1879	1879	1879	0
159	20240820	162400	401673710	1879	1879	1879	1879	0
160	20240820	162300	401673710	1879	1879	1879	1879	0
161	20240820	162200	401673710	1879	1879	1879	1879	0
162	20240820	162100	401673710	1879	1879	1879	1879	0
163	20240820	162000	401673710	1879	1879	1879	1879	0
164	20240820	161900	401673710	1879	1879	1879	1879	0
165	20240820	161800	401673710	1879	1879	1879	1879	0
166	20240820	161700	401673710	1879	1879	1879	1879	0
167	20240820	161600	401673710	1879	1879	1879	1879	0
168	20240820	161500	401673710	1879	1879	1879	1879	0
169	20240820	161400	401673710	1879	1879	1879	1879	0
170	20240820	161300	401673710	1879	1879	1879	1879	0
171	20240820	161200	401673710	1879	1879	1879	1879	0
172	20240820	161100	401673710	1879	1879	1879	1879	0
173	20240820	161000	401673710	1879	1879	1879	1879	0
174	20240820	160900	401673710	1879	1879	1879	1879	0
175	20240820	160800	401673710	1879	1879	1879	1879	0
176	20240820	160700	401673710	1879	1879	1879	1879	0
177	20240820	160600	401673710	1879	1879	1879	1879	0
178	20240820	160500	401673710	1879	1879	1879	1879	0
179	20240820	160400	401673710	1879	1879	1879	1879	0
180	20240820	160300	401673710	1879	1879	1879	1879	0
181	20240820	160200	401673710	1879	1879	1879	1879	0
182	20240820	160100	401673710	1879	1879	1879	1879	6959
183	20240820	160000	401673710	1879	1879	1879	1879	0
184	20240820	155900	401673710	1879	1879	1879	1879	0
185	20240820	155800	401673710	1879	1879	1879	1879	0
186	20240820	155700	401673710	1879	1879	1879	1879	0
187	20240820	155600	401673710	1879	1879	1879	1879	0
188	20240820	155500	401673710	1879	1879	1879	1879	0
189	20240820	155400	401673710	1879	1879	1879	1879	0
190	20240820	155300	401673710	1879	1879	1879	1879	0
191	20240820	155200	401673710	1879	1879	1879	1879	0
192	20240820	155100	401673710	1879	1879	1879	1879	0
193	20240820	155000	401673710	1879	1879	1879	1879	0
194	20240820	154900	401673710	1879	1879	1879	1879	0
195	20240820	154800	401673710	1879	1879	1879	1879	0
196	20240820	154700	401673710	1879	1879	1879	1879	0
197	20240820	154600	401673710	1879	1879	1879	1879	0
198	20240820	154500	401673710	1879	1879	1879	1879	0
199	20240820	154400	401673710	1879	1879	1879	1879	0
200	20240820	154300	401673710	1879	1879	1879	1879	0
201	20240820	154200	401673710	1879	1879	1879	1879	0
202	20240820	154100	401673710	1879	1879	1879	1879	0
203	20240820	154000	401673710	1879	1879	1879	1879	0
204	20240820	153900	401673710	1879	1879	1879	1879	0
205	20240820	153800	401673710	1879	1879	1879	1879	0
206	20240820	153700	401673710	1879	1879	1879	1879	0
207	20240820	153600	401673710	1879	1879	1879	1879	0
208	20240820	153500	401673710	1879	1879	1879	1879	0
209	20240820	153400	401673710	1879	1879	1879	1879	0
210	20240820	153300	401673710	1879	1879	1879	1879	0
211	20240820	153200	401673710	1879	1879	1879	1879	0
212	20240820	153100	401673710	1879	1879	1879	1879	6959
213	20240820	153000	401673710	1879	1879	1879	1879	6959
214	20240820	152900	388597749	1886	1886	1886	1886	0
215	20240820	152800	388597749	1886	1886	1886	1886	0
216	20240820	152700	388597749	1886	1886	1886	1886	0
217	20240820	152600	388597749	1886	1886	1886	1886	0
218	20240820	152500	388597749	1886	1886	1886	1886	0
219	20240820	152400	388597749	1886	1886	1886	1886	0
220	20240820	152300	388597749	1886	1886	1886	1886	0
221	20240820	152200	388597749	1886	1886	1886	1886	0
222	20240820	152100	388597749	1886	1886	1886	1886	0
223	20240820	152000	388597749	1886	1886	1886	1886	0
224	20240820	151900	388597749	1886	1880	1886	1880	2097
225	20240820	151800	384643967	1885	1885	1885	1885	0
226	20240820	151700	384643967	1885	1880	1885	1880	1600
227	20240820	151600	381629079	1883	1882	1883	1882	654
228	20240820	151500	380397695	1880	1880	1880	1880	0
229	20240820	151400	380397695	1880	1882	1882	1880	927
230	20240820	151300	378654218	1885	1885	1885	1885	0
231	20240820	151200	378654218	1885	1885	1885	1885	0
232	20240820	151100	378654218	1885	1883	1885	1882	645
233	20240820	151000	377439688	1883	1885	1885	1883	100
234	20240820	150900	377251234	1886	1886	1886	1886	0
235	20240820	150800	377251234	1886	1886	1886	1886	45
236	20240820	150700	377166364	1886	1886	1886	1886	1
237	20240820	150600	377164478	1885	1885	1886	1885	226
238	20240820	150500	376738467	1887	1887	1887	1887	0
239	20240820	150400	376738467	1887	1887	1887	1887	1
240	20240820	150300	376736580	1886	1886	1886	1886	1671
241	20240820	150200	373585074	1886	1886	1886	1886	0
242	20240820	150100	373585074	1886	1886	1886	1886	0
243	20240820	150000	373585074	1886	1886	1886	1886	0
244	20240820	145900	373585074	1886	1886	1886	1886	0
245	20240820	145800	373585074	1886	1886	1886	1886	0
246	20240820	145700	373585074	1886	1886	1886	1886	6
247	20240820	145600	373573758	1886	1886	1886	1886	0
248	20240820	145500	373573758	1886	1880	1886	1880	729
249	20240820	145400	372198924	1885	1885	1885	1885	1000
250	20240820	145300	370313924	1885	1885	1885	1885	901
251	20240820	145200	368615539	1885	1885	1885	1885	100
252	20240820	145100	368427039	1886	1886	1886	1886	0
253	20240820	145000	368427039	1886	1886	1886	1886	1499
254	20240820	144900	365599925	1886	1886	1886	1886	1
255	20240820	144800	365598039	1877	1887	1887	1877	2098
256	20240820	144700	361642083	1886	1876	1886	1875	2323
257	20240820	144600	357275825	1874	1886	1886	1874	5415
258	20240820	144500	347107246	1886	1885	1886	1885	22
259	20240820	144400	347065766	1886	1886	1886	1886	0
260	20240820	144300	347065766	1886	1886	1886	1886	0
261	20240820	144200	347065766	1886	1886	1886	1886	100
262	20240820	144100	346877166	1886	1886	1886	1886	0
263	20240820	144000	346877166	1886	1886	1886	1886	26
264	20240820	143900	346828130	1887	1887	1887	1887	0
265	20240820	143800	346828130	1887	1887	1887	1887	0
266	20240820	143700	346828130	1887	1887	1887	1887	0
267	20240820	143600	346828130	1887	1887	1887	1887	0
268	20240820	143500	346828130	1887	1887	1887	1887	0
269	20240820	143400	346828130	1887	1885	1887	1885	501
270	20240820	143300	345883743	1885	1886	1886	1885	452
271	20240820	143200	345031481	1885	1887	1887	1885	587
272	20240820	143100	343924423	1886	1886	1886	1886	5
273	20240820	143000	343914993	1887	1887	1887	1887	2
274	20240820	142900	343911219	1886	1886	1886	1886	0
275	20240820	142800	343911219	1886	1886	1886	1886	1437
276	20240820	142700	341201037	1886	1886	1886	1886	0
277	20240820	142600	341201037	1886	1886	1886	1886	3
278	20240820	142500	341195379	1885	1886	1886	1885	129
279	20240820	142400	340952157	1888	1888	1888	1888	0
280	20240820	142300	340952157	1888	1888	1888	1888	0
281	20240820	142200	340952157	1888	1888	1888	1888	1
282	20240820	142100	340950269	1886	1886	1886	1886	93
283	20240820	142000	340774871	1888	1888	1888	1888	0
284	20240820	141900	340774871	1888	1888	1888	1888	0
285	20240820	141800	340774871	1888	1888	1888	1888	529
286	20240820	141700	339776119	1888	1888	1888	1888	0
287	20240820	141600	339776119	1888	1887	1889	1886	5076
288	20240820	141500	330195052	1886	1886	1886	1886	891
289	20240820	141400	328514626	1886	1884	1886	1884	112
290	20240820	141300	328303396	1886	1886	1886	1886	0
291	20240820	141200	328303396	1886	1886	1886	1886	0
292	20240820	141100	328303396	1886	1886	1886	1886	0
293	20240820	141000	328303396	1886	1884	1886	1884	900
294	20240820	140900	326606196	1886	1886	1886	1886	0
295	20240820	140800	326606196	1886	1886	1886	1886	753
296	20240820	140700	325186038	1886	1886	1886	1886	0
297	20240820	140600	325186038	1886	1886	1886	1886	0
298	20240820	140500	325186038	1886	1886	1886	1886	0
299	20240820	140400	325186038	1886	1886	1886	1886	0
300	20240820	140300	325186038	1886	1886	1886	1886	2
301	20240820	140200	325182266	1884	1884	1884	1884	200
302	20240820	140100	324805466	1886	1886	1886	1886	0
303	20240820	140000	324805466	1886	1886	1886	1886	0
304	20240820	135900	324805466	1886	1886	1886	1886	1
305	20240820	135800	324803580	1887	1887	1887	1887	0
306	20240820	135700	324803580	1887	1887	1887	1887	0
307	20240820	135600	324803580	1887	1886	1887	1886	289
308	20240820	135500	324258525	1887	1887	1887	1887	0
309	20240820	135400	324258525	1887	1886	1887	1886	1062
310	20240820	135300	322254593	1887	1887	1887	1887	0
311	20240820	135200	322254593	1887	1887	1887	1887	0
312	20240820	135100	322254593	1887	1887	1887	1887	0
313	20240820	135000	322254593	1887	1887	1887	1887	0
314	20240820	134900	322254593	1887	1887	1887	1887	0
315	20240820	134800	322254593	1887	1886	1887	1883	2014
316	20240820	134700	318454767	1886	1886	1886	1886	0
317	20240820	134600	318454767	1886	1884	1886	1884	205
318	20240820	134500	318068537	1883	1883	1883	1883	2136
319	20240820	134400	314046449	1883	1886	1886	1883	5486
320	20240820	134300	303709173	1884	1884	1884	1884	0
321	20240820	134200	303709173	1884	1884	1884	1884	93
322	20240820	134100	303533961	1886	1884	1886	1884	101
323	20240820	134000	303343675	1884	1884	1884	1884	208
324	20240820	133900	302951803	1887	1887	1887	1887	1
325	20240820	133800	302949916	1886	1885	1886	1885	1119
326	20240820	133700	300839658	1885	1885	1885	1885	0
327	20240820	133600	300839658	1885	1884	1885	1884	1312
328	20240820	133500	298366849	1884	1884	1884	1884	291
329	20240820	133400	297818605	1884	1884	1884	1884	1
330	20240820	133300	297816721	1880	1880	1880	1880	800
331	20240820	133200	296312721	1884	1884	1884	1884	0
332	20240820	133100	296312721	1884	1884	1884	1884	0
333	20240820	133000	296312721	1884	1884	1884	1884	10
334	20240820	132900	296293881	1884	1880	1884	1880	297
335	20240820	132800	295734453	1880	1883	1884	1880	345
336	20240820	132700	295084778	1883	1883	1883	1883	17
337	20240820	132600	295052767	1883	1883	1883	1883	51
338	20240820	132500	294956734	1882	1882	1882	1882	0
339	20240820	132400	294956734	1882	1882	1882	1882	0
340	20240820	132300	294956734	1882	1882	1882	1882	964
341	20240820	132200	293142486	1883	1883	1883	1883	0
342	20240820	132100	293142486	1883	1883	1883	1883	0
343	20240820	132000	293142486	1883	1883	1883	1883	0
344	20240820	131900	293142486	1883	1883	1883	1883	0
345	20240820	131800	293142486	1883	1883	1883	1883	0
346	20240820	131700	293142486	1883	1883	1883	1883	127
347	20240820	131600	292903345	1883	1883	1883	1883	0
348	20240820	131500	292903345	1883	1883	1883	1883	1
349	20240820	131400	292901462	1875	1883	1883	1875	40
350	20240820	131300	292826454	1875	1880	1880	1875	400
351	20240820	131200	292076029	1880	1880	1880	1880	0
352	20240820	131100	292076029	1880	1881	1881	1880	197
353	20240820	131000	291705569	1880	1880	1880	1880	50
354	20240820	130900	291611569	1880	1880	1880	1880	0
355	20240820	130800	291611569	1880	1877	1880	1875	434
356	20240820	130700	290796637	1883	1880	1883	1880	110
357	20240820	130600	290589807	1883	1883	1883	1883	0
358	20240820	130500	290589807	1883	1883	1883	1883	0
359	20240820	130400	290589807	1883	1883	1883	1883	6
360	20240820	130300	290578509	1883	1883	1883	1883	0
361	20240820	130200	290578509	1883	1881	1883	1879	3940
362	20240820	130100	283167556	1881	1881	1881	1881	0
363	20240820	130000	283167556	1881	1881	1881	1881	10
364	20240820	125900	283148746	1881	1881	1881	1881	1525
365	20240820	125800	280280221	1881	1881	1881	1881	0
366	20240820	125700	280280221	1881	1881	1881	1881	2885
367	20240820	125600	274853536	1883	1883	1883	1883	6
368	20240820	125500	274842238	1883	1883	1883	1883	19
369	20240820	125400	274806461	1883	1883	1883	1883	0
370	20240820	125300	274806461	1883	1881	1883	1881	331
371	20240820	125200	274183848	1881	1882	1882	1881	1072
372	20240820	125100	272166416	1882	1882	1882	1882	0
373	20240820	125000	272166416	1882	1882	1882	1882	360
374	20240820	124900	271488896	1882	1882	1882	1882	500
375	20240820	124800	270547896	1881	1881	1881	1881	0
376	20240820	124700	270547896	1881	1881	1881	1881	150
377	20240820	124600	270265746	1881	1881	1881	1881	72
378	20240820	124500	270130314	1881	1882	1882	1881	1227
379	20240820	124400	267822119	1888	1888	1888	1888	0
380	20240820	124300	267822119	1888	1888	1888	1888	0
381	20240820	124200	267822119	1888	1888	1888	1888	0
382	20240820	124100	267822119	1888	1888	1888	1888	0
383	20240820	124000	267822119	1888	1888	1888	1888	0
384	20240820	123900	267822119	1888	1888	1888	1888	1
385	20240820	123800	267820231	1882	1882	1882	1882	0
386	20240820	123700	267820231	1882	1882	1882	1882	0
387	20240820	123600	267820231	1882	1882	1882	1882	0
388	20240820	123500	267820231	1882	1882	1882	1882	0
389	20240820	123400	267820231	1882	1882	1882	1882	555
390	20240820	123300	266775721	1882	1882	1882	1882	10
391	20240820	123200	266756901	1882	1882	1882	1882	0
392	20240820	123100	266756901	1882	1882	1882	1882	0
393	20240820	123000	266756901	1882	1882	1882	1882	362
394	20240820	122900	266075617	1883	1883	1883	1883	1
395	20240820	122800	266073734	1883	1883	1883	1883	0
396	20240820	122700	266073734	1883	1883	1883	1883	0
397	20240820	122600	266073734	1883	1883	1883	1883	0
398	20240820	122500	266073734	1883	1883	1883	1883	0
399	20240820	122400	266073734	1883	1883	1883	1883	8
400	20240820	122300	266058670	1882	1882	1882	1882	3
401	20240820	122200	266053024	1882	1882	1882	1882	30
402	20240820	122100	265996564	1883	1883	1883	1883	511
403	20240820	122000	265034351	1888	1888	1888	1888	0
404	20240820	121900	265034351	1888	1888	1888	1888	0
405	20240820	121800	265034351	1888	1888	1888	1888	1
406	20240820	121700	265032463	1882	1882	1882	1882	0
407	20240820	121600	265032463	1882	1882	1882	1882	0
408	20240820	121500	265032463	1882	1882	1882	1882	0
409	20240820	121400	265032463	1882	1882	1882	1882	1100
410	20240820	121300	262962263	1884	1884	1884	1884	0
411	20240820	121200	262962263	1884	1884	1884	1884	0
412	20240820	121100	262962263	1884	1884	1884	1884	0
413	20240820	121000	262962263	1884	1886	1886	1884	513
414	20240820	120900	261995749	1888	1888	1888	1888	0
415	20240820	120800	261995749	1888	1886	1888	1886	1004
416	20240820	120700	260100397	1886	1886	1886	1886	0
417	20240820	120600	260100397	1886	1886	1886	1886	1
418	20240820	120500	260098511	1887	1887	1887	1887	0
419	20240820	120400	260098511	1887	1888	1888	1887	187
420	20240820	120300	259745461	1890	1890	1890	1890	0
421	20240820	120200	259745461	1890	1890	1890	1890	0
422	20240820	120100	259745461	1890	1890	1890	1890	0
423	20240820	120000	259745461	1890	1890	1890	1890	30
424	20240820	115900	259688761	1889	1889	1889	1889	100
425	20240820	115800	259499861	1889	1889	1889	1889	0
426	20240820	115700	259499861	1889	1889	1889	1889	9
427	20240820	115600	259482860	1889	1889	1889	1889	0
428	20240820	115500	259482860	1889	1889	1889	1889	0
429	20240820	115400	259482860	1889	1888	1889	1888	3
430	20240820	115300	259477195	1887	1887	1887	1887	501
431	20240820	115200	258531808	1887	1887	1887	1887	40
432	20240820	115100	258456328	1890	1890	1890	1890	0
433	20240820	115000	258456328	1890	1890	1890	1890	100
434	20240820	114900	258267328	1890	1890	1890	1890	0
435	20240820	114800	258267328	1890	1890	1890	1890	11
436	20240820	114700	258246538	1890	1890	1890	1890	1
437	20240820	114600	258244648	1886	1887	1887	1886	66
438	20240820	114500	258120119	1891	1888	1891	1888	190
439	20240820	114400	257761396	1891	1891	1891	1891	0
440	20240820	114300	257761396	1891	1891	1891	1891	0
441	20240820	114200	257761396	1891	1888	1891	1888	600
442	20240820	114100	256628593	1891	1891	1891	1891	2
443	20240820	114000	256624811	1891	1891	1891	1891	26
444	20240820	113900	256575645	1891	1890	1891	1888	217
445	20240820	113800	256165704	1891	1889	1891	1889	1437
446	20240820	113700	253449411	1889	1889	1892	1889	221
447	20240820	113600	253031939	1892	1891	1893	1890	1509
448	20240820	113500	250179922	1893	1893	1893	1893	2
449	20240820	113400	250176136	1894	1894	1894	1894	0
450	20240820	113300	250176136	1894	1894	1894	1894	70
451	20240820	113200	250043556	1894	1891	1894	1891	144
452	20240820	113100	249771249	1895	1894	1895	1891	1498
453	20240820	113000	246932741	1891	1893	1893	1891	1243
454	20240820	112900	244581015	1893	1894	1894	1892	243
455	20240820	112800	244120850	1893	1893	1893	1893	19
456	20240820	112700	244084883	1893	1892	1894	1892	781
457	20240820	112600	242606832	1892	1890	1892	1890	901
458	20240820	112500	240903522	1890	1890	1890	1890	208
459	20240820	112400	240510402	1890	1890	1890	1890	940
460	20240820	112300	238733802	1890	1890	1890	1890	0
461	20240820	112200	238733802	1890	1889	1890	1889	526
462	20240820	112100	237740187	1889	1889	1889	1889	1200
463	20240820	112000	235473387	1889	1889	1889	1889	1
464	20240820	111900	235471498	1890	1890	1890	1890	0
465	20240820	111800	235471498	1890	1886	1890	1886	13
466	20240820	111700	235446968	1886	1886	1886	1886	1263
467	20240820	111600	233064950	1890	1886	1890	1886	2606
468	20240820	111500	228143048	1886	1886	1886	1886	31
469	20240820	111400	228084582	1886	1886	1886	1886	0
470	20240820	111300	228084582	1886	1880	1886	1880	13338
471	20240820	111200	202987655	1880	1880	1880	1880	193
472	20240820	111100	202624815	1880	1880	1880	1880	1200
473	20240820	111000	200368815	1881	1881	1881	1881	0
474	20240820	110900	200368815	1881	1881	1881	1881	0
475	20240820	110800	200368815	1881	1881	1881	1881	0
476	20240820	110700	200368815	1881	1881	1881	1881	2880
477	20240820	110600	194951535	1881	1879	1882	1879	20354
478	20240820	110500	156690617	1879	1879	1879	1879	181
479	20240820	110400	156350518	1879	1875	1879	1875	7975
480	20240820	110300	141394948	1874	1875	1875	1874	1007
481	20240820	110200	139507460	1875	1875	1875	1875	0
482	20240820	110100	139507460	1875	1874	1875	1874	35
483	20240820	110000	139441853	1875	1873	1875	1873	2267
484	20240820	105900	135193412	1873	1871	1873	1871	2809
485	20240820	105800	129936187	1868	1868	1868	1868	14
486	20240820	105700	129910035	1868	1871	1871	1868	555
487	20240820	105600	128873135	1871	1871	1871	1871	0
488	20240820	105500	128873135	1871	1871	1871	1871	153
489	20240820	105400	128586872	1872	1872	1872	1872	0
490	20240820	105300	128586872	1872	1872	1872	1872	0
491	20240820	105200	128586872	1872	1873	1874	1872	508
492	20240820	105100	127635887	1874	1874	1874	1874	1
493	20240820	105000	127634013	1874	1871	1874	1871	2992
494	20240820	104900	122033184	1871	1871	1871	1871	0
495	20240820	104800	122033184	1871	1870	1871	1870	995
496	20240820	104700	120172486	1869	1861	1869	1861	2774
497	20240820	104600	115003880	1861	1863	1863	1861	510
498	20240820	104500	114054045	1862	1862	1862	1862	0
499	20240820	104400	114054045	1862	1862	1862	1862	0
500	20240820	104300	114054045	1862	1862	1862	1862	1
501	20240820	104200	114052183	1870	1870	1870	1870	3
502	20240820	104100	114046573	1870	1870	1870	1870	0
503	20240820	104000	114046573	1870	1870	1870	1870	0
504	20240820	103900	114046573	1870	1870	1870	1870	0
505	20240820	103800	114046573	1870	1870	1870	1870	1
506	20240820	103700	114044703	1861	1869	1869	1860	21
507	20240820	103600	114005550	1869	1869	1869	1869	0
508	20240820	103500	114005550	1869	1869	1869	1869	0
509	20240820	103400	114005550	1869	1868	1869	1868	39
510	20240820	103300	113932660	1869	1869	1869	1869	10
511	20240820	103200	113913970	1870	1870	1870	1870	0
512	20240820	103100	113913970	1870	1870	1870	1870	0
513	20240820	103000	113913970	1870	1870	1870	1870	0
514	20240820	102900	113913970	1870	1870	1870	1870	0
515	20240820	102800	113913970	1870	1870	1870	1870	6
516	20240820	102700	113902750	1870	1870	1870	1870	44
517	20240820	102600	113820470	1870	1870	1870	1870	0
518	20240820	102500	113820470	1870	1870	1870	1870	0
519	20240820	102400	113820470	1870	1868	1870	1868	661
520	20240820	102300	112584408	1868	1868	1868	1868	1
521	20240820	102200	112582540	1870	1870	1870	1870	0
522	20240820	102100	112582540	1870	1870	1870	1870	0
523	20240820	102000	112582540	1870	1870	1870	1870	0
524	20240820	101900	112582540	1870	1870	1870	1870	200
525	20240820	101800	112208540	1870	1860	1870	1860	1202
526	20240820	101700	109972800	1860	1862	1862	1860	2000
527	20240820	101600	106252396	1870	1870	1870	1870	1
528	20240820	101500	106250526	1863	1863	1863	1863	856
529	20240820	101400	104655798	1870	1870	1870	1870	0
530	20240820	101300	104655798	1870	1870	1870	1870	0
531	20240820	101200	104655798	1870	1870	1870	1870	6
532	20240820	101100	104644578	1870	1870	1870	1870	30
533	20240820	101000	104588478	1871	1871	1871	1871	0
534	20240820	100900	104588478	1871	1871	1871	1871	0
535	20240820	100800	104588478	1871	1871	1871	1871	0
536	20240820	100700	104588478	1871	1871	1871	1865	3797
537	20240820	100600	97502287	1871	1871	1871	1871	5
538	20240820	100500	97492932	1872	1872	1872	1872	311
539	20240820	100400	96910740	1872	1870	1872	1870	2469
540	20240820	100300	92293685	1870	1869	1870	1869	210
541	20240820	100200	91900995	1870	1870	1870	1870	1564
542	20240820	100100	88976315	1870	1870	1870	1869	32
543	20240820	100000	88916476	1870	1870	1870	1870	23
544	20240820	095900	88873466	1870	1870	1870	1870	164
545	20240820	095800	88566786	1870	1870	1870	1870	250
546	20240820	095700	88099286	1870	1870	1870	1870	2949
547	20240820	095600	82584656	1870	1870	1870	1870	200
548	20240820	095500	82210656	1870	1870	1870	1870	5
549	20240820	095400	82201306	1870	1866	1870	1866	1243
550	20240820	095300	79876912	1865	1863	1865	1863	5
551	20240820	095200	79867594	1863	1863	1863	1863	7
552	20240820	095100	79854553	1863	1870	1870	1863	60
553	20240820	095000	79742423	1870	1870	1870	1870	10
554	20240820	094900	79723723	1871	1871	1871	1871	40
555	20240820	094800	79648883	1872	1872	1872	1872	2
556	20240820	094700	79645139	1873	1873	1873	1873	0
557	20240820	094600	79645139	1873	1873	1873	1873	0
558	20240820	094500	79645139	1873	1873	1873	1873	0
559	20240820	094400	79645139	1873	1873	1873	1873	10
560	20240820	094300	79626409	1873	1873	1873	1873	27
561	20240820	094200	79575838	1873	1874	1874	1862	2460
562	20240820	094100	74975320	1874	1874	1874	1874	46
563	20240820	094000	74889116	1874	1874	1874	1874	1
564	20240820	093900	74887242	1874	1874	1874	1874	0
565	20240820	093800	74887242	1874	1874	1874	1874	0
566	20240820	093700	74887242	1874	1874	1874	1874	1
567	20240820	093600	74885368	1875	1874	1875	1874	12
568	20240820	093500	74862878	1875	1869	1875	1869	123
569	20240820	093400	74632985	1876	1876	1876	1876	1
570	20240820	093300	74631109	1870	1871	1871	1870	245
571	20240820	093200	74172715	1876	1876	1876	1871	187
572	20240820	093100	73822823	1871	1871	1871	1871	72
573	20240820	093000	73688111	1877	1878	1878	1877	6
574	20240820	092900	73676844	1878	1874	1878	1870	4528
575	20240820	092800	65192380	1870	1870	1870	1870	266
576	20240820	092700	64694960	1871	1871	1871	1871	150
577	20240820	092600	64414310	1874	1874	1874	1871	1162
578	20240820	092500	62239722	1874	1872	1874	1872	5176
579	20240820	092400	52539908	1873	1873	1873	1873	2
580	20240820	092300	52536162	1874	1880	1880	1874	3155
581	20240820	092200	46609982	1884	1884	1884	1884	63
582	20240820	092100	46491290	1884	1880	1884	1880	92
583	20240820	092000	46318286	1884	1883	1884	1883	251
584	20240820	091900	45845652	1882	1882	1882	1882	750
585	20240820	091800	44434152	1882	1881	1882	1881	590
586	20240820	091700	43324341	1881	1878	1881	1878	2632
587	20240820	091600	38377196	1878	1870	1878	1870	10305
588	20240820	091500	19062222	1874	1874	1874	1874	13
589	20240820	091400	19037860	1874	1874	1874	1874	1
590	20240820	091300	19035986	1861	1861	1874	1861	532
591	20240820	091200	18045908	1875	1875	1875	1875	6
592	20240820	091100	18034658	1877	1876	1877	1876	1479
593	20240820	091000	15259376	1876	1870	1876	1870	4709
594	20240820	090900	6442782	1868	1868	1868	1868	50
595	20240820	090800	6349382	1870	1870	1870	1870	50
596	20240820	090700	6255882	1852	1871	1871	1852	550
597	20240820	090600	5235913	1872	1872	1872	1872	0
598	20240820	090500	5235913	1872	1855	1872	1853	513
599	20240820	090400	4285066	1853	1861	1861	1853	500
600	20240820	090300	3356477	1879	1880	1880	1879	361
601	20240820	090200	2678149	1880	1880	1880	1880	1
602	20240820	090100	2676269	1870	1870	1870	1870	0
603	20240820	090000	2676269	1870	1852	1870	1852	1444