KissMeData/142760/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	202000	477851639	1896	1896	1896	1896	2772
3	20240816	201900	477851639	1896	1896	1896	1896	0
4	20240816	201800	477851639	1896	1896	1896	1896	0
5	20240816	201700	477851639	1896	1896	1896	1896	0
6	20240816	201600	477851639	1896	1896	1896	1896	0
7	20240816	201500	477851639	1896	1896	1896	1896	0
8	20240816	201400	477851639	1896	1896	1896	1896	0
9	20240816	201300	477851639	1896	1896	1896	1896	0
10	20240816	201200	477851639	1896	1896	1896	1896	0
11	20240816	201100	477851639	1896	1896	1896	1896	0
12	20240816	201000	477851639	1896	1896	1896	1896	0
13	20240816	200900	477851639	1896	1896	1896	1896	0
14	20240816	200800	477851639	1896	1896	1896	1896	0
15	20240816	200700	477851639	1896	1896	1896	1896	0
16	20240816	200600	477851639	1896	1896	1896	1896	0
17	20240816	200500	477851639	1896	1896	1896	1896	0
18	20240816	200400	477851639	1896	1896	1896	1896	0
19	20240816	200300	477851639	1896	1896	1896	1896	0
20	20240816	200200	477851639	1896	1896	1896	1896	0
21	20240816	200100	477851639	1896	1896	1896	1896	0
22	20240816	200000	477851639	1896	1896	1896	1896	0
23	20240816	195900	477851639	1896	1896	1896	1896	0
24	20240816	195800	477851639	1896	1896	1896	1896	0
25	20240816	195700	477851639	1896	1896	1896	1896	0
26	20240816	195600	477851639	1896	1896	1896	1896	0
27	20240816	195500	477851639	1896	1896	1896	1896	0
28	20240816	195400	477851639	1896	1896	1896	1896	0
29	20240816	195300	477851639	1896	1896	1896	1896	0
30	20240816	195200	477851639	1896	1896	1896	1896	0
31	20240816	195100	477851639	1896	1896	1896	1896	0
32	20240816	195000	477851639	1896	1896	1896	1896	2772
33	20240816	194900	477851639	1896	1896	1896	1896	0
34	20240816	194800	477851639	1896	1896	1896	1896	0
35	20240816	194700	477851639	1896	1896	1896	1896	0
36	20240816	194600	477851639	1896	1896	1896	1896	0
37	20240816	194500	477851639	1896	1896	1896	1896	0
38	20240816	194400	477851639	1896	1896	1896	1896	0
39	20240816	194300	477851639	1896	1896	1896	1896	0
40	20240816	194200	477851639	1896	1896	1896	1896	0
41	20240816	194100	477851639	1896	1896	1896	1896	0
42	20240816	194000	477851639	1896	1896	1896	1896	0
43	20240816	193900	477851639	1896	1896	1896	1896	0
44	20240816	193800	477851639	1896	1896	1896	1896	0
45	20240816	193700	477851639	1896	1896	1896	1896	0
46	20240816	193600	477851639	1896	1896	1896	1896	0
47	20240816	193500	477851639	1896	1896	1896	1896	0
48	20240816	193400	477851639	1896	1896	1896	1896	0
49	20240816	193300	477851639	1896	1896	1896	1896	0
50	20240816	193200	477851639	1896	1896	1896	1896	0
51	20240816	193100	477851639	1896	1896	1896	1896	0
52	20240816	193000	477851639	1896	1896	1896	1896	0
53	20240816	192900	477851639	1896	1896	1896	1896	0
54	20240816	192800	477851639	1896	1896	1896	1896	0
55	20240816	192700	477851639	1896	1896	1896	1896	0
56	20240816	192600	477851639	1896	1896	1896	1896	0
57	20240816	192500	477851639	1896	1896	1896	1896	0
58	20240816	192400	477851639	1896	1896	1896	1896	0
59	20240816	192300	477851639	1896	1896	1896	1896	0
60	20240816	192200	477851639	1896	1896	1896	1896	0
61	20240816	192100	477851639	1896	1896	1896	1896	0
62	20240816	192000	477851639	1896	1896	1896	1896	2772
63	20240816	191900	477851639	1896	1896	1896	1896	0
64	20240816	191800	477851639	1896	1896	1896	1896	0
65	20240816	191700	477851639	1896	1896	1896	1896	0
66	20240816	191600	477851639	1896	1896	1896	1896	0
67	20240816	191500	477851639	1896	1896	1896	1896	0
68	20240816	191400	477851639	1896	1896	1896	1896	0
69	20240816	191300	477851639	1896	1896	1896	1896	0
70	20240816	191200	477851639	1896	1896	1896	1896	0
71	20240816	191100	477851639	1896	1896	1896	1896	0
72	20240816	191000	477851639	1896	1896	1896	1896	0
73	20240816	190900	477851639	1896	1896	1896	1896	0
74	20240816	190800	477851639	1896	1896	1896	1896	0
75	20240816	190700	477851639	1896	1896	1896	1896	0
76	20240816	190600	477851639	1896	1896	1896	1896	0
77	20240816	190500	477851639	1896	1896	1896	1896	0
78	20240816	190400	477851639	1896	1896	1896	1896	0
79	20240816	190300	477851639	1896	1896	1896	1896	0
80	20240816	190200	477851639	1896	1896	1896	1896	0
81	20240816	190100	477851639	1896	1896	1896	1896	0
82	20240816	190000	477851639	1896	1896	1896	1896	0
83	20240816	185900	477851639	1896	1896	1896	1896	0
84	20240816	185800	477851639	1896	1896	1896	1896	0
85	20240816	185700	477851639	1896	1896	1896	1896	0
86	20240816	185600	477851639	1896	1896	1896	1896	0
87	20240816	185500	477851639	1896	1896	1896	1896	0
88	20240816	185400	477851639	1896	1896	1896	1896	0
89	20240816	185300	477851639	1896	1896	1896	1896	0
90	20240816	185200	477851639	1896	1896	1896	1896	0
91	20240816	185100	477851639	1896	1896	1896	1896	0
92	20240816	185000	477851639	1896	1896	1896	1896	2772
93	20240816	184900	477851639	1896	1896	1896	1896	0
94	20240816	184800	477851639	1896	1896	1896	1896	0
95	20240816	184700	477851639	1896	1896	1896	1896	0
96	20240816	184600	477851639	1896	1896	1896	1896	0
97	20240816	184500	477851639	1896	1896	1896	1896	0
98	20240816	184400	477851639	1896	1896	1896	1896	0
99	20240816	184300	477851639	1896	1896	1896	1896	0
100	20240816	184200	477851639	1896	1896	1896	1896	0
101	20240816	184100	477851639	1896	1896	1896	1896	0
102	20240816	184000	477851639	1896	1896	1896	1896	0
103	20240816	183900	477851639	1896	1896	1896	1896	0
104	20240816	183800	477851639	1896	1896	1896	1896	0
105	20240816	183700	477851639	1896	1896	1896	1896	0
106	20240816	183600	477851639	1896	1896	1896	1896	0
107	20240816	183500	477851639	1896	1896	1896	1896	0
108	20240816	183400	477851639	1896	1896	1896	1896	0
109	20240816	183300	477851639	1896	1896	1896	1896	0
110	20240816	183200	477851639	1896	1896	1896	1896	0
111	20240816	183100	477851639	1896	1896	1896	1896	0
112	20240816	183000	477851639	1896	1896	1896	1896	0
113	20240816	182900	477851639	1896	1896	1896	1896	0
114	20240816	182800	477851639	1896	1896	1896	1896	0
115	20240816	182700	477851639	1896	1896	1896	1896	0
116	20240816	182600	477851639	1896	1896	1896	1896	0
117	20240816	182500	477851639	1896	1896	1896	1896	0
118	20240816	182400	477851639	1896	1896	1896	1896	0
119	20240816	182300	477851639	1896	1896	1896	1896	0
120	20240816	182200	477851639	1896	1896	1896	1896	0
121	20240816	182100	477851639	1896	1896	1896	1896	0
122	20240816	182000	477851639	1896	1896	1896	1896	2772
123	20240816	181900	477851639	1896	1896	1896	1896	0
124	20240816	181800	477851639	1896	1896	1896	1896	0
125	20240816	181700	477851639	1896	1896	1896	1896	0
126	20240816	181600	477851639	1896	1896	1896	1896	0
127	20240816	181500	477851639	1896	1896	1896	1896	0
128	20240816	181400	477851639	1896	1896	1896	1896	0
129	20240816	181300	477851639	1896	1896	1896	1896	0
130	20240816	181200	477851639	1896	1896	1896	1896	0
131	20240816	181100	477851639	1896	1896	1896	1896	0
132	20240816	181000	477851639	1896	1896	1896	1896	0
133	20240816	180900	477851639	1896	1896	1896	1896	0
134	20240816	180800	477851639	1896	1896	1896	1896	0
135	20240816	180700	477851639	1896	1896	1896	1896	0
136	20240816	180600	477851639	1896	1896	1896	1896	0
137	20240816	180500	477851639	1896	1896	1896	1896	0
138	20240816	180400	477851639	1896	1896	1896	1896	0
139	20240816	180300	477851639	1896	1896	1896	1896	0
140	20240816	180200	477851639	1896	1896	1896	1896	0
141	20240816	180100	477851639	1896	1896	1896	1896	0
142	20240816	180000	477851639	1896	1896	1896	1896	0
143	20240816	175900	477851639	1896	1896	1896	1896	0
144	20240816	175800	477851639	1896	1896	1896	1896	0
145	20240816	175700	477851639	1896	1896	1896	1896	0
146	20240816	175600	477851639	1896	1896	1896	1896	0
147	20240816	175500	477851639	1896	1896	1896	1896	0
148	20240816	175400	477851639	1896	1896	1896	1896	0
149	20240816	175300	477851639	1896	1896	1896	1896	0
150	20240816	175200	477851639	1896	1896	1896	1896	0
151	20240816	175100	477851639	1896	1896	1896	1896	0
152	20240816	175000	477851639	1896	1896	1896	1896	2772
153	20240816	174900	477851639	1896	1896	1896	1896	0
154	20240816	174800	477851639	1896	1896	1896	1896	0
155	20240816	174700	477851639	1896	1896	1896	1896	0
156	20240816	174600	477851639	1896	1896	1896	1896	0
157	20240816	174500	477851639	1896	1896	1896	1896	0
158	20240816	174400	477851639	1896	1896	1896	1896	0
159	20240816	174300	477851639	1896	1896	1896	1896	0
160	20240816	174200	477851639	1896	1896	1896	1896	0
161	20240816	174100	477851639	1896	1896	1896	1896	0
162	20240816	174000	477851639	1896	1896	1896	1896	0
163	20240816	173900	477851639	1896	1896	1896	1896	0
164	20240816	173800	477851639	1896	1896	1896	1896	0
165	20240816	173700	477851639	1896	1896	1896	1896	0
166	20240816	173600	477851639	1896	1896	1896	1896	0
167	20240816	173500	477851639	1896	1896	1896	1896	0
168	20240816	173400	477851639	1896	1896	1896	1896	0
169	20240816	173300	477851639	1896	1896	1896	1896	0
170	20240816	173200	477851639	1896	1896	1896	1896	0
171	20240816	173100	477851639	1896	1896	1896	1896	0
172	20240816	173000	477851639	1896	1896	1896	1896	0
173	20240816	172900	477851639	1896	1896	1896	1896	0
174	20240816	172800	477851639	1896	1896	1896	1896	0
175	20240816	172700	477851639	1896	1896	1896	1896	0
176	20240816	172600	477851639	1896	1896	1896	1896	0
177	20240816	172500	477851639	1896	1896	1896	1896	0
178	20240816	172400	477851639	1896	1896	1896	1896	0
179	20240816	172300	477851639	1896	1896	1896	1896	0
180	20240816	172200	477851639	1896	1896	1896	1896	0
181	20240816	172100	477851639	1896	1896	1896	1896	0
182	20240816	172000	477851639	1896	1896	1896	1896	2772
183	20240816	171900	477851639	1896	1896	1896	1896	0
184	20240816	171800	477851639	1896	1896	1896	1896	0
185	20240816	171700	477851639	1896	1896	1896	1896	0
186	20240816	171600	477851639	1896	1896	1896	1896	0
187	20240816	171500	477851639	1896	1896	1896	1896	0
188	20240816	171400	477851639	1896	1896	1896	1896	0
189	20240816	171300	477851639	1896	1896	1896	1896	0
190	20240816	171200	477851639	1896	1896	1896	1896	0
191	20240816	171100	477851639	1896	1896	1896	1896	0
192	20240816	171000	477851639	1896	1896	1896	1896	0
193	20240816	170900	477851639	1896	1896	1896	1896	0
194	20240816	170800	477851639	1896	1896	1896	1896	0
195	20240816	170700	477851639	1896	1896	1896	1896	0
196	20240816	170600	477851639	1896	1896	1896	1896	0
197	20240816	170500	477851639	1896	1896	1896	1896	0
198	20240816	170400	477851639	1896	1896	1896	1896	0
199	20240816	170300	477851639	1896	1896	1896	1896	0
200	20240816	170200	477851639	1896	1896	1896	1896	0
201	20240816	170100	477851639	1896	1896	1896	1896	0
202	20240816	170000	477851639	1896	1896	1896	1896	0
203	20240816	165900	477851639	1896	1896	1896	1896	0
204	20240816	165800	477851639	1896	1896	1896	1896	0
205	20240816	165700	477851639	1896	1896	1896	1896	0
206	20240816	165600	477851639	1896	1896	1896	1896	0
207	20240816	165500	477851639	1896	1896	1896	1896	0
208	20240816	165400	477851639	1896	1896	1896	1896	0
209	20240816	165300	477851639	1896	1896	1896	1896	0
210	20240816	165200	477851639	1896	1896	1896	1896	0
211	20240816	165100	477851639	1896	1896	1896	1896	0
212	20240816	165000	477851639	1896	1896	1896	1896	2772
213	20240816	164900	477851639	1896	1896	1896	1896	0
214	20240816	164800	477851639	1896	1896	1896	1896	0
215	20240816	164700	477851639	1896	1896	1896	1896	0
216	20240816	164600	477851639	1896	1896	1896	1896	0
217	20240816	164500	477851639	1896	1896	1896	1896	0
218	20240816	164400	477851639	1896	1896	1896	1896	0
219	20240816	164300	477851639	1896	1896	1896	1896	0
220	20240816	164200	477851639	1896	1896	1896	1896	0
221	20240816	164100	477851639	1896	1896	1896	1896	0
222	20240816	164000	477851639	1896	1896	1896	1896	0
223	20240816	163900	477851639	1896	1896	1896	1896	0
224	20240816	163800	477851639	1896	1896	1896	1896	0
225	20240816	163700	477851639	1896	1896	1896	1896	0
226	20240816	163600	477851639	1896	1896	1896	1896	0
227	20240816	163500	477851639	1896	1896	1896	1896	0
228	20240816	163400	477851639	1896	1896	1896	1896	0
229	20240816	163300	477851639	1896	1896	1896	1896	0
230	20240816	163200	477851639	1896	1896	1896	1896	0
231	20240816	163100	477851639	1896	1896	1896	1896	0
232	20240816	163000	477851639	1896	1896	1896	1896	0
233	20240816	162900	477851639	1896	1896	1896	1896	0
234	20240816	162800	477851639	1896	1896	1896	1896	0
235	20240816	162700	477851639	1896	1896	1896	1896	0
236	20240816	162600	477851639	1896	1896	1896	1896	0
237	20240816	162500	477851639	1896	1896	1896	1896	0
238	20240816	162400	477851639	1896	1896	1896	1896	0
239	20240816	162300	477851639	1896	1896	1896	1896	0
240	20240816	162200	477851639	1896	1896	1896	1896	0
241	20240816	162100	477851639	1896	1896	1896	1896	0
242	20240816	162000	477851639	1896	1896	1896	1896	2772
243	20240816	161900	477851639	1896	1896	1896	1896	0
244	20240816	161800	477851639	1896	1896	1896	1896	0
245	20240816	161700	477851639	1896	1896	1896	1896	0
246	20240816	161600	477851639	1896	1896	1896	1896	0
247	20240816	161500	477851639	1896	1896	1896	1896	0
248	20240816	161400	477851639	1896	1896	1896	1896	0
249	20240816	161300	477851639	1896	1896	1896	1896	0
250	20240816	161200	477851639	1896	1896	1896	1896	0
251	20240816	161100	477851639	1896	1896	1896	1896	0
252	20240816	161000	477851639	1896	1896	1896	1896	0
253	20240816	160900	477851639	1896	1896	1896	1896	0
254	20240816	160800	477851639	1896	1896	1896	1896	0
255	20240816	160700	477851639	1896	1896	1896	1896	0
256	20240816	160600	477851639	1896	1896	1896	1896	0
257	20240816	160500	477851639	1896	1896	1896	1896	0
258	20240816	160400	477851639	1896	1896	1896	1896	0
259	20240816	160300	477851639	1896	1896	1896	1896	0
260	20240816	160200	477851639	1896	1896	1896	1896	0
261	20240816	160100	477851639	1896	1896	1896	1896	0
262	20240816	160000	477851639	1896	1896	1896	1896	0
263	20240816	155900	477851639	1896	1896	1896	1896	0
264	20240816	155800	477851639	1896	1896	1896	1896	0
265	20240816	155700	477851639	1896	1896	1896	1896	0
266	20240816	155600	477851639	1896	1896	1896	1896	0
267	20240816	155500	477851639	1896	1896	1896	1896	0
268	20240816	155400	477851639	1896	1896	1896	1896	0
269	20240816	155300	477851639	1896	1896	1896	1896	0
270	20240816	155200	477851639	1896	1896	1896	1896	0
271	20240816	155100	477851639	1896	1896	1896	1896	0
272	20240816	155000	477851639	1896	1896	1896	1896	2772
273	20240816	154900	477851639	1896	1896	1896	1896	0
274	20240816	154800	477851639	1896	1896	1896	1896	0
275	20240816	154700	477851639	1896	1896	1896	1896	0
276	20240816	154600	477851639	1896	1896	1896	1896	0
277	20240816	154500	477851639	1896	1896	1896	1896	0
278	20240816	154400	477851639	1896	1896	1896	1896	0
279	20240816	154300	477851639	1896	1896	1896	1896	0
280	20240816	154200	477851639	1896	1896	1896	1896	0
281	20240816	154100	477851639	1896	1896	1896	1896	0
282	20240816	154000	477851639	1896	1896	1896	1896	0
283	20240816	153900	477851639	1896	1896	1896	1896	0
284	20240816	153800	477851639	1896	1896	1896	1896	0
285	20240816	153700	477851639	1896	1896	1896	1896	0
286	20240816	153600	477851639	1896	1896	1896	1896	0
287	20240816	153500	477851639	1896	1896	1896	1896	0
288	20240816	153400	477851639	1896	1896	1896	1896	0
289	20240816	153300	477851639	1896	1896	1896	1896	0
290	20240816	153200	477851639	1896	1896	1896	1896	0
291	20240816	153100	477851639	1896	1896	1896	1896	0
292	20240816	153000	477851639	1896	1896	1896	1896	2772
293	20240816	152900	472595927	1903	1903	1903	1903	0
294	20240816	152800	472595927	1903	1903	1903	1903	0
295	20240816	152700	472595927	1903	1903	1903	1903	0
296	20240816	152600	472595927	1903	1903	1903	1903	0
297	20240816	152500	472595927	1903	1903	1903	1903	0
298	20240816	152400	472595927	1903	1903	1903	1903	0
299	20240816	152300	472595927	1903	1903	1903	1903	0
300	20240816	152200	472595927	1903	1903	1903	1903	0
301	20240816	152100	472595927	1903	1903	1903	1903	0
302	20240816	152000	472595927	1903	1903	1903	1903	0
303	20240816	151900	472595927	1903	1901	1903	1901	20
304	20240816	151800	472557870	1900	1903	1903	1900	481
305	20240816	151700	471643967	1899	1899	1899	1899	0
306	20240816	151600	471643967	1899	1900	1901	1899	1463
307	20240816	151500	468864299	1905	1905	1905	1905	1
308	20240816	151400	468862394	1900	1900	1900	1900	10
309	20240816	151300	468843394	1905	1903	1905	1898	2001
310	20240816	151200	465041260	1905	1902	1905	1902	401
311	20240816	151100	464278555	1905	1903	1905	1903	108
312	20240816	151000	464072859	1902	1903	1903	1902	920
313	20240816	150900	462322669	1905	1905	1913	1905	85
314	20240816	150800	462160592	1905	1905	1905	1905	334
315	20240816	150700	461524322	1905	1906	1906	1905	200
316	20240816	150600	461143312	1915	1905	1915	1905	430
317	20240816	150500	460323122	1910	1910	1910	1910	0
318	20240816	150400	460323122	1910	1910	1910	1910	0
319	20240816	150300	460323122	1910	1910	1910	1910	157
320	20240816	150200	460023252	1922	1922	1922	1922	1
321	20240816	150100	460021330	1914	1914	1914	1914	0
322	20240816	150000	460021330	1914	1924	1924	1914	946
323	20240816	145900	458210383	1925	1926	1930	1925	2721
324	20240816	145800	452967462	1926	1926	1926	1925	3
325	20240816	145700	452961685	1927	1925	1927	1925	83
326	20240816	145600	452801850	1925	1925	1925	1925	2
327	20240816	145500	452798000	1925	1924	1925	1924	321
328	20240816	145400	452180375	1925	1925	1925	1925	12
329	20240816	145300	452157275	1925	1914	1925	1914	3
330	20240816	145200	452151511	1927	1927	1927	1927	288
331	20240816	145100	451596535	1913	1928	1929	1913	1476
332	20240816	145000	448761020	1929	1929	1929	1929	0
333	20240816	144900	448761020	1929	1929	1929	1921	1028
334	20240816	144800	446786031	1930	1929	1930	1929	100
335	20240816	144700	446593032	1929	1930	1930	1922	504
336	20240816	144600	445623519	1930	1929	1930	1929	339
337	20240816	144500	444969409	1930	1930	1930	1930	0
338	20240816	144400	444969409	1930	1930	1930	1930	670
339	20240816	144300	443676309	1925	1926	1926	1910	1058
340	20240816	144200	441649595	1932	1926	1932	1925	626
341	20240816	144100	440444517	1933	1925	1933	1925	4288
342	20240816	144000	432178529	1925	1925	1925	1925	212
343	20240816	143900	431770429	1925	1925	1925	1925	40
344	20240816	143800	431693429	1910	1910	1910	1910	0
345	20240816	143700	431693429	1910	1920	1925	1910	4113
346	20240816	143600	423789438	1915	1920	1920	1915	391
347	20240816	143500	423039823	1915	1920	1921	1915	1749
348	20240816	143400	419683068	1920	1914	1920	1914	2908
349	20240816	143300	414105303	1914	1914	1914	1913	534
350	20240816	143200	413083228	1909	1915	1915	1909	101
351	20240816	143100	412889819	1915	1909	1915	1908	2263
352	20240816	143000	408563688	1909	1901	1910	1896	21930
353	20240816	142900	366843331	1902	1902	1902	1902	1467
354	20240816	142800	364053097	1903	1902	1903	1902	958
355	20240816	142700	362230781	1902	1900	1902	1900	908
356	20240816	142600	360504865	1900	1897	1900	1897	5048
357	20240816	142500	350916231	1895	1895	1895	1895	0
358	20240816	142400	350916231	1895	1894	1895	1894	1543
359	20240816	142300	347992789	1894	1894	1894	1894	0
360	20240816	142200	347992789	1894	1894	1894	1894	0
361	20240816	142100	347992789	1894	1894	1894	1894	21
362	20240816	142000	347953015	1894	1894	1894	1894	0
363	20240816	141900	347953015	1894	1893	1894	1893	31
364	20240816	141800	347894302	1893	1890	1893	1890	668
365	20240816	141700	346630631	1890	1890	1890	1890	495
366	20240816	141600	345695081	1890	1889	1890	1889	221
367	20240816	141500	345277611	1881	1881	1881	1881	2
368	20240816	141400	345273849	1889	1889	1889	1889	0
369	20240816	141300	345273849	1889	1889	1889	1889	0
370	20240816	141200	345273849	1889	1889	1889	1889	0
371	20240816	141100	345273849	1889	1889	1889	1889	0
372	20240816	141000	345273849	1889	1888	1889	1888	662
373	20240816	140900	344023336	1881	1881	1881	1881	5
374	20240816	140800	344013931	1881	1881	1881	1881	0
375	20240816	140700	344013931	1881	1881	1881	1881	500
376	20240816	140600	343073431	1880	1880	1880	1880	15
377	20240816	140500	343045231	1879	1879	1879	1879	0
378	20240816	140400	343045231	1879	1879	1879	1879	0
379	20240816	140300	343045231	1879	1880	1880	1879	300
380	20240816	140200	342481349	1889	1889	1889	1889	0
381	20240816	140100	342481349	1889	1889	1889	1889	1
382	20240816	140000	342479460	1889	1889	1889	1889	1000
383	20240816	135900	340590460	1889	1889	1889	1889	60
384	20240816	135800	340477120	1880	1880	1880	1880	2
385	20240816	135700	340473360	1889	1889	1889	1889	1127
386	20240816	135600	338344457	1889	1889	1889	1889	0
387	20240816	135500	338344457	1889	1889	1889	1889	500
388	20240816	135400	337399957	1888	1888	1888	1888	1791
389	20240816	135300	334018549	1887	1887	1887	1887	5527
390	20240816	135200	323589100	1887	1887	1887	1887	2595
391	20240816	135100	318692335	1887	1887	1887	1887	0
392	20240816	135000	318692335	1887	1886	1887	1886	1777
393	20240816	134900	315339196	1886	1886	1886	1886	0
394	20240816	134800	315339196	1886	1879	1886	1879	60
395	20240816	134700	315226106	1879	1880	1880	1879	606
396	20240816	134600	314087402	1886	1886	1886	1886	0
397	20240816	134500	314087402	1886	1880	1886	1880	1050
398	20240816	134400	312113102	1886	1886	1886	1886	10
399	20240816	134300	312094242	1886	1886	1886	1886	500
400	20240816	134200	311151242	1888	1888	1888	1888	0
401	20240816	134100	311151242	1888	1888	1888	1888	0
402	20240816	134000	311151242	1888	1888	1888	1888	0
403	20240816	133900	311151242	1888	1888	1888	1888	200
404	20240816	133800	310773642	1879	1879	1879	1879	22
405	20240816	133700	310732304	1888	1887	1888	1887	106
406	20240816	133600	310532181	1888	1862	1888	1862	223
407	20240816	133500	310111396	1888	1888	1888	1888	0
408	20240816	133400	310111396	1888	1888	1888	1888	10
409	20240816	133300	310092516	1888	1887	1888	1887	50
410	20240816	133200	309998121	1888	1887	1888	1849	3108
411	20240816	133100	304222702	1887	1887	1887	1887	815
412	20240816	133000	302684797	1887	1887	1887	1887	0
413	20240816	132900	302684797	1887	1887	1887	1887	0
414	20240816	132800	302684797	1887	1887	1887	1887	0
415	20240816	132700	302684797	1887	1887	1887	1887	0
416	20240816	132600	302684797	1887	1887	1887	1887	2836
417	20240816	132500	297333265	1880	1880	1880	1880	0
418	20240816	132400	297333265	1880	1880	1880	1880	0
419	20240816	132300	297333265	1880	1880	1880	1880	0
420	20240816	132200	297333265	1880	1880	1880	1880	0
421	20240816	132100	297333265	1880	1880	1880	1880	0
422	20240816	132000	297333265	1880	1882	1882	1880	1034
423	20240816	131900	295388403	1884	1884	1884	1884	0
424	20240816	131800	295388403	1884	1884	1884	1884	500
425	20240816	131700	294446403	1889	1885	1889	1880	840
426	20240816	131600	292865261	1885	1885	1885	1885	130
427	20240816	131500	292620211	1882	1885	1885	1882	1143
428	20240816	131400	290467995	1885	1885	1885	1885	80
429	20240816	131300	290317195	1879	1880	1880	1879	91
430	20240816	131200	290146205	1888	1888	1888	1888	0
431	20240816	131100	290146205	1888	1888	1888	1888	5
432	20240816	131000	290136765	1879	1879	1879	1879	0
433	20240816	130900	290136765	1879	1879	1880	1879	1145
434	20240816	130800	287985307	1884	1883	1884	1883	115
435	20240816	130700	287768697	1884	1884	1884	1884	300
436	20240816	130600	287203497	1884	1884	1884	1884	702
437	20240816	130500	285880929	1880	1880	1880	1880	0
438	20240816	130400	285880929	1880	1889	1889	1880	111
439	20240816	130300	285672231	1881	1889	1889	1880	71
440	20240816	130200	285538521	1889	1889	1889	1889	1080
441	20240816	130100	283498401	1889	1889	1889	1889	0
442	20240816	130000	283498401	1889	1889	1889	1889	1100
443	20240816	125900	281420501	1893	1888	1893	1888	300
444	20240816	125800	280853420	1889	1889	1889	1889	7
445	20240816	125700	280840197	1889	1881	1889	1881	2742
446	20240816	125600	275671474	1888	1881	1888	1881	84
447	20240816	125500	275513400	1885	1880	1889	1870	978
448	20240816	125400	273679377	1889	1903	1904	1889	5405
449	20240816	125300	263447572	1904	1888	1905	1888	1306
450	20240816	125200	260966282	1900	1878	1900	1878	3809
451	20240816	125100	253780191	1880	1878	1880	1878	430
452	20240816	125000	252971929	1878	1870	1878	1870	2418
453	20240816	124900	248443459	1870	1869	1870	1869	156
454	20240816	124800	248151740	1859	1859	1859	1859	0
455	20240816	124700	248151740	1859	1859	1859	1859	100
456	20240816	124600	247965840	1858	1858	1858	1858	0
457	20240816	124500	247965840	1858	1870	1870	1858	340
458	20240816	124400	247333686	1869	1857	1869	1856	1996
459	20240816	124300	243615352	1856	1851	1856	1850	904
460	20240816	124200	241938612	1851	1851	1851	1851	124
461	20240816	124100	241709088	1851	1851	1851	1851	0
462	20240816	124000	241709088	1851	1851	1851	1851	0
463	20240816	123900	241709088	1851	1851	1851	1851	0
464	20240816	123800	241709088	1851	1851	1851	1851	2401
465	20240816	123700	237264837	1851	1851	1851	1851	140
466	20240816	123600	237005697	1851	1851	1851	1851	0
467	20240816	123500	237005697	1851	1851	1851	1851	0
468	20240816	123400	237005697	1851	1851	1851	1851	0
469	20240816	123300	237005697	1851	1851	1851	1851	79
470	20240816	123200	236859468	1851	1850	1851	1850	608
471	20240816	123100	235734618	1858	1855	1858	1850	439
472	20240816	123000	234921063	1854	1853	1854	1853	610
473	20240816	122900	233790133	1849	1849	1849	1849	0
474	20240816	122800	233790133	1849	1854	1854	1849	130
475	20240816	122700	233549263	1853	1850	1853	1850	331
476	20240816	122600	232936358	1850	1848	1850	1848	737
477	20240816	122500	231573562	1849	1849	1849	1849	0
478	20240816	122400	231573562	1849	1849	1849	1849	0
479	20240816	122300	231573562	1849	1848	1849	1848	584
480	20240816	122200	230494055	1848	1835	1848	1835	15987
481	20240816	122100	201085510	1835	1835	1835	1835	0
482	20240816	122000	201085510	1835	1835	1835	1835	20
483	20240816	121900	201048810	1835	1835	1835	1835	100
484	20240816	121800	200865310	1835	1835	1835	1835	472
485	20240816	121700	199999190	1835	1835	1835	1835	0
486	20240816	121600	199999190	1835	1835	1835	1835	0
487	20240816	121500	199999190	1835	1835	1835	1835	10
488	20240816	121400	199980840	1835	1835	1835	1835	0
489	20240816	121300	199980840	1835	1835	1835	1835	0
490	20240816	121200	199980840	1835	1834	1835	1834	718
491	20240816	121100	198663318	1831	1831	1831	1831	0
492	20240816	121000	198663318	1831	1831	1831	1831	0
493	20240816	120900	198663318	1831	1831	1831	1831	683
494	20240816	120800	197412745	1832	1832	1832	1832	0
495	20240816	120700	197412745	1832	1832	1832	1832	17
496	20240816	120600	197381601	1832	1833	1833	1832	30
497	20240816	120500	197326621	1830	1830	1830	1830	0
498	20240816	120400	197326621	1830	1830	1830	1830	0
499	20240816	120300	197326621	1830	1830	1830	1830	0
500	20240816	120200	197326621	1830	1830	1830	1830	25
501	20240816	120100	197280871	1830	1830	1830	1830	2
502	20240816	120000	197277211	1831	1831	1831	1831	0
503	20240816	115900	197277211	1831	1831	1831	1831	0
504	20240816	115800	197277211	1831	1831	1831	1831	29
505	20240816	115700	197224112	1831	1831	1831	1831	0
506	20240816	115600	197224112	1831	1831	1831	1831	21
507	20240816	115500	197185661	1831	1831	1831	1831	0
508	20240816	115400	197185661	1831	1831	1831	1831	0
509	20240816	115300	197185661	1831	1832	1832	1831	479
510	20240816	115200	196308602	1831	1831	1831	1831	30
511	20240816	115100	196253672	1835	1835	1835	1835	0
512	20240816	115000	196253672	1835	1835	1835	1835	0
513	20240816	114900	196253672	1835	1835	1835	1835	1000
514	20240816	114800	194418672	1835	1834	1835	1834	33
515	20240816	114700	194358120	1834	1834	1834	1834	1
516	20240816	114600	194356286	1829	1828	1829	1828	185
517	20240816	114500	194018008	1828	1828	1828	1828	0
518	20240816	114400	194018008	1828	1828	1828	1828	100
519	20240816	114300	193835208	1828	1828	1828	1828	253
520	20240816	114200	193372724	1829	1829	1829	1829	0
521	20240816	114100	193372724	1829	1829	1829	1829	2
522	20240816	114000	193369066	1829	1828	1834	1828	10
523	20240816	113900	193350779	1828	1828	1828	1828	7
524	20240816	113800	193337983	1828	1828	1828	1828	31
525	20240816	113700	193281315	1828	1828	1828	1828	0
526	20240816	113600	193281315	1828	1828	1828	1828	0
527	20240816	113500	193281315	1828	1828	1828	1828	0
528	20240816	113400	193281315	1828	1828	1828	1828	0
529	20240816	113300	193281315	1828	1828	1828	1828	1
530	20240816	113200	193279487	1827	1827	1827	1827	0
531	20240816	113100	193279487	1827	1835	1835	1827	833
532	20240816	113000	191750940	1835	1835	1835	1835	9799
533	20240816	112900	173769775	1835	1835	1835	1835	0
534	20240816	112800	173769775	1835	1835	1835	1835	0
535	20240816	112700	173769775	1835	1835	1835	1835	10
536	20240816	112600	173751425	1823	1823	1823	1823	0
537	20240816	112500	173751425	1823	1823	1823	1823	0
538	20240816	112400	173751425	1823	1823	1823	1823	0
539	20240816	112300	173751425	1823	1823	1823	1823	0
540	20240816	112200	173751425	1823	1823	1823	1823	0
541	20240816	112100	173751425	1823	1823	1823	1823	0
542	20240816	112000	173751425	1823	1823	1823	1823	103
543	20240816	111900	173563656	1822	1822	1822	1822	1611
544	20240816	111800	170628414	1822	1822	1822	1822	4
545	20240816	111700	170621126	1830	1830	1830	1830	0
546	20240816	111600	170621126	1830	1830	1830	1830	500
547	20240816	111500	169706126	1830	1830	1831	1830	202
548	20240816	111400	169336456	1830	1831	1831	1830	266
549	20240816	111300	168849419	1831	1835	1835	1831	22
550	20240816	111200	168809089	1835	1835	1835	1835	0
551	20240816	111100	168809089	1835	1835	1835	1835	140
552	20240816	111000	168552189	1835	1835	1835	1835	0
553	20240816	110900	168552189	1835	1835	1835	1835	110
554	20240816	110800	168350339	1835	1835	1835	1835	10
555	20240816	110700	168331989	1835	1835	1835	1835	0
556	20240816	110600	168331989	1835	1835	1835	1835	0
557	20240816	110500	168331989	1835	1835	1835	1835	100
558	20240816	110400	168148489	1835	1835	1835	1831	354
559	20240816	110300	167499629	1835	1836	1836	1835	2
560	20240816	110200	167495958	1837	1838	1838	1837	2
561	20240816	110100	167492283	1840	1840	1840	1840	324
562	20240816	110000	166896123	1841	1841	1841	1841	1
563	20240816	105900	166894282	1840	1840	1840	1840	5787
564	20240816	105800	156246202	1844	1840	1844	1840	988
565	20240816	105700	154426170	1840	1835	1840	1835	1731
566	20240816	105600	151246149	1835	1830	1835	1830	1021
567	20240816	105500	149375284	1830	1830	1830	1830	79
568	20240816	105400	149230714	1825	1828	1833	1825	229
569	20240816	105300	148811501	1820	1820	1820	1820	0
570	20240816	105200	148811501	1820	1820	1820	1820	11
571	20240816	105100	148791481	1819	1820	1820	1819	477
572	20240816	105000	147923352	1816	1816	1816	1816	0
573	20240816	104900	147923352	1816	1816	1816	1816	0
574	20240816	104800	147923352	1816	1816	1816	1816	0
575	20240816	104700	147923352	1816	1816	1816	1816	0
576	20240816	104600	147923352	1816	1816	1816	1816	0
577	20240816	104500	147923352	1816	1816	1816	1816	0
578	20240816	104400	147923352	1816	1816	1816	1816	3
579	20240816	104300	147917904	1827	1838	1839	1827	891
580	20240816	104200	146288763	1839	1839	1839	1839	500
581	20240816	104100	145369263	1839	1825	1839	1825	434
582	20240816	104000	144573297	1824	1820	1824	1820	1864
583	20240816	103900	141175125	1820	1820	1820	1820	0
584	20240816	103800	141175125	1820	1820	1820	1820	1
585	20240816	103700	141173305	1810	1818	1820	1809	412
586	20240816	103600	140426386	1817	1817	1817	1817	3
587	20240816	103500	140420935	1816	1816	1816	1816	60
588	20240816	103400	140311975	1816	1816	1816	1816	100
589	20240816	103300	140130375	1816	1809	1816	1809	7411
590	20240816	103200	126719998	1809	1809	1809	1809	2218
591	20240816	103100	122707636	1809	1809	1809	1808	240
592	20240816	103000	122273516	1809	1809	1809	1809	44
593	20240816	102900	122193920	1809	1807	1809	1807	589
594	20240816	102800	121128558	1808	1808	1808	1808	0
595	20240816	102700	121128558	1808	1808	1808	1808	100
596	20240816	102600	120947758	1801	1801	1801	1801	0
597	20240816	102500	120947758	1801	1801	1801	1801	0
598	20240816	102400	120947758	1801	1801	1801	1801	0
599	20240816	102300	120947758	1801	1808	1808	1801	529
600	20240816	102200	119994826	1808	1808	1808	1808	150
601	20240816	102100	119723626	1809	1809	1809	1809	0
602	20240816	102000	119723626	1809	1809	1809	1809	0
603	20240816	101900	119723626	1809	1808	1809	1808	11591
604	20240816	101800	98765507	1808	1807	1808	1807	10050
605	20240816	101700	80605107	1807	1804	1807	1804	10018
606	20240816	101600	62522585	1804	1798	1804	1798	305
607	20240816	101500	61972995	1796	1796	1796	1796	0
608	20240816	101400	61972995	1796	1796	1796	1796	0
609	20240816	101300	61972995	1796	1796	1796	1796	0
610	20240816	101200	61972995	1796	1796	1796	1796	1
611	20240816	101100	61971199	1791	1791	1791	1791	0
612	20240816	101000	61971199	1791	1791	1791	1791	0
613	20240816	100900	61971199	1791	1791	1791	1791	75
614	20240816	100800	61836874	1810	1810	1810	1810	0
615	20240816	100700	61836874	1810	1810	1810	1810	0
616	20240816	100600	61836874	1810	1810	1810	1810	0
617	20240816	100500	61836874	1810	1810	1810	1810	1
618	20240816	100400	61835064	1810	1810	1810	1810	2
619	20240816	100300	61831444	1787	1787	1787	1787	0
620	20240816	100200	61831444	1787	1805	1811	1785	1168
621	20240816	100100	59722767	1805	1805	1805	1805	4
622	20240816	100000	59715547	1789	1788	1789	1788	6
623	20240816	095900	59704815	1803	1788	1803	1788	4342
624	20240816	095800	51904832	1785	1783	1785	1783	513
625	20240816	095700	50989481	1783	1782	1783	1782	177
626	20240816	095600	50673909	1782	1782	1782	1782	1
627	20240816	095500	50672127	1779	1779	1779	1779	100
628	20240816	095400	50494227	1783	1783	1783	1783	1
629	20240816	095300	50492444	1779	1779	1779	1779	100
630	20240816	095200	50314544	1779	1779	1779	1779	0
631	20240816	095100	50314544	1779	1779	1779	1779	50
632	20240816	095000	50225594	1779	1779	1779	1779	0
633	20240816	094900	50225594	1779	1779	1779	1779	0
634	20240816	094800	50225594	1779	1779	1779	1779	6
635	20240816	094700	50214920	1779	1779	1779	1779	12
636	20240816	094600	50193572	1777	1777	1777	1777	0
637	20240816	094500	50193572	1777	1777	1777	1777	0
638	20240816	094400	50193572	1777	1777	1778	1777	236
639	20240816	094300	49774117	1775	1775	1775	1775	0
640	20240816	094200	49774117	1775	1775	1775	1775	0
641	20240816	094100	49774117	1775	1774	1775	1774	357
642	20240816	094000	49140699	1773	1769	1773	1769	169
643	20240816	093900	48841079	1769	1768	1769	1768	203
644	20240816	093800	48482063	1755	1755	1755	1755	0
645	20240816	093700	48482063	1755	1755	1755	1755	0
646	20240816	093600	48482063	1755	1756	1756	1752	1193
647	20240816	093500	46389263	1775	1757	1777	1755	1213
648	20240816	093400	44254865	1756	1756	1756	1756	0
649	20240816	093300	44254865	1756	1758	1758	1756	1000
650	20240816	093200	42498278	1779	1779	1779	1779	0
651	20240816	093100	42498278	1779	1780	1780	1757	1128
652	20240816	093000	40511782	1783	1784	1784	1760	1477
653	20240816	092900	37909189	1762	1765	1765	1762	1000
654	20240816	092800	36146638	1765	1765	1765	1765	0
655	20240816	092700	36146638	1765	1765	1765	1765	0
656	20240816	092600	36146638	1765	1772	1772	1765	600
657	20240816	092500	35087276	1789	1789	1789	1789	0
658	20240816	092400	35087276	1789	1789	1789	1789	0
659	20240816	092300	35087276	1789	1789	1789	1789	0
660	20240816	092200	35087276	1789	1766	1789	1766	301
661	20240816	092100	34555687	1766	1766	1766	1766	0
662	20240816	092000	34555687	1766	1771	1771	1766	700
663	20240816	091900	33319310	1790	1790	1790	1790	35
664	20240816	091800	33256660	1791	1790	1791	1790	169
665	20240816	091700	32954080	1770	1770	1770	1770	3
666	20240816	091600	32948770	1770	1771	1771	1770	1200
667	20240816	091500	30824750	1770	1791	1791	1770	191
668	20240816	091400	30484338	1791	1791	1791	1791	0
669	20240816	091300	30484338	1791	1791	1791	1791	200
670	20240816	091200	30126138	1770	1791	1791	1770	190
671	20240816	091100	29788221	1768	1768	1768	1768	0
672	20240816	091000	29788221	1768	1768	1768	1768	700
673	20240816	090900	28550621	1756	1756	1756	1756	0
674	20240816	090800	28550621	1756	1768	1792	1756	2530
675	20240816	090700	24069205	1768	1768	1768	1768	0
676	20240816	090600	24069205	1768	1768	1768	1768	10
677	20240816	090500	24051525	1768	1768	1768	1768	4
678	20240816	090400	24044453	1768	1769	1769	1768	295
679	20240816	090300	23522671	1769	1772	1772	1769	11203
680	20240816	090200	3702629	1771	1771	1771	1771	0
681	20240816	090100	3702629	1771	1771	1771	1771	0
682	20240816	090000	3702629	1771	1769	1771	1769	2093