KissMeData/198440/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203300	683189954	1879	1879	1879	1879	5723
3	20240809	203200	683189954	1879	1879	1879	1879	0
4	20240809	203100	683189954	1879	1879	1879	1879	0
5	20240809	203000	683189954	1879	1879	1879	1879	0
6	20240809	202900	683189954	1879	1879	1879	1879	0
7	20240809	202800	683189954	1879	1879	1879	1879	0
8	20240809	202700	683189954	1879	1879	1879	1879	0
9	20240809	202600	683189954	1879	1879	1879	1879	0
10	20240809	202500	683189954	1879	1879	1879	1879	0
11	20240809	202400	683189954	1879	1879	1879	1879	0
12	20240809	202300	683189954	1879	1879	1879	1879	0
13	20240809	202200	683189954	1879	1879	1879	1879	0
14	20240809	202100	683189954	1879	1879	1879	1879	0
15	20240809	202000	683189954	1879	1879	1879	1879	0
16	20240809	201900	683189954	1879	1879	1879	1879	0
17	20240809	201800	683189954	1879	1879	1879	1879	0
18	20240809	201700	683189954	1879	1879	1879	1879	0
19	20240809	201600	683189954	1879	1879	1879	1879	0
20	20240809	201500	683189954	1879	1879	1879	1879	0
21	20240809	201400	683189954	1879	1879	1879	1879	0
22	20240809	201300	683189954	1879	1879	1879	1879	0
23	20240809	201200	683189954	1879	1879	1879	1879	0
24	20240809	201100	683189954	1879	1879	1879	1879	0
25	20240809	201000	683189954	1879	1879	1879	1879	0
26	20240809	200900	683189954	1879	1879	1879	1879	0
27	20240809	200800	683189954	1879	1879	1879	1879	0
28	20240809	200700	683189954	1879	1879	1879	1879	0
29	20240809	200600	683189954	1879	1879	1879	1879	0
30	20240809	200500	683189954	1879	1879	1879	1879	0
31	20240809	200400	683189954	1879	1879	1879	1879	0
32	20240809	200300	683189954	1879	1879	1879	1879	5723
33	20240809	200200	683189954	1879	1879	1879	1879	0
34	20240809	200100	683189954	1879	1879	1879	1879	0
35	20240809	200000	683189954	1879	1879	1879	1879	0
36	20240809	195900	683189954	1879	1879	1879	1879	0
37	20240809	195800	683189954	1879	1879	1879	1879	0
38	20240809	195700	683189954	1879	1879	1879	1879	0
39	20240809	195600	683189954	1879	1879	1879	1879	0
40	20240809	195500	683189954	1879	1879	1879	1879	0
41	20240809	195400	683189954	1879	1879	1879	1879	0
42	20240809	195300	683189954	1879	1879	1879	1879	0
43	20240809	195200	683189954	1879	1879	1879	1879	0
44	20240809	195100	683189954	1879	1879	1879	1879	0
45	20240809	195000	683189954	1879	1879	1879	1879	0
46	20240809	194900	683189954	1879	1879	1879	1879	0
47	20240809	194800	683189954	1879	1879	1879	1879	0
48	20240809	194700	683189954	1879	1879	1879	1879	0
49	20240809	194600	683189954	1879	1879	1879	1879	0
50	20240809	194500	683189954	1879	1879	1879	1879	0
51	20240809	194400	683189954	1879	1879	1879	1879	0
52	20240809	194300	683189954	1879	1879	1879	1879	0
53	20240809	194200	683189954	1879	1879	1879	1879	0
54	20240809	194100	683189954	1879	1879	1879	1879	0
55	20240809	194000	683189954	1879	1879	1879	1879	0
56	20240809	193900	683189954	1879	1879	1879	1879	0
57	20240809	193800	683189954	1879	1879	1879	1879	0
58	20240809	193700	683189954	1879	1879	1879	1879	0
59	20240809	193600	683189954	1879	1879	1879	1879	0
60	20240809	193500	683189954	1879	1879	1879	1879	0
61	20240809	193400	683189954	1879	1879	1879	1879	0
62	20240809	193300	683189954	1879	1879	1879	1879	5723
63	20240809	193200	683189954	1879	1879	1879	1879	0
64	20240809	193100	683189954	1879	1879	1879	1879	0
65	20240809	193000	683189954	1879	1879	1879	1879	0
66	20240809	192900	683189954	1879	1879	1879	1879	0
67	20240809	192800	683189954	1879	1879	1879	1879	0
68	20240809	192700	683189954	1879	1879	1879	1879	0
69	20240809	192600	683189954	1879	1879	1879	1879	0
70	20240809	192500	683189954	1879	1879	1879	1879	0
71	20240809	192400	683189954	1879	1879	1879	1879	0
72	20240809	192300	683189954	1879	1879	1879	1879	0
73	20240809	192200	683189954	1879	1879	1879	1879	0
74	20240809	192100	683189954	1879	1879	1879	1879	0
75	20240809	192000	683189954	1879	1879	1879	1879	0
76	20240809	191900	683189954	1879	1879	1879	1879	0
77	20240809	191800	683189954	1879	1879	1879	1879	0
78	20240809	191700	683189954	1879	1879	1879	1879	0
79	20240809	191600	683189954	1879	1879	1879	1879	0
80	20240809	191500	683189954	1879	1879	1879	1879	0
81	20240809	191400	683189954	1879	1879	1879	1879	0
82	20240809	191300	683189954	1879	1879	1879	1879	0
83	20240809	191200	683189954	1879	1879	1879	1879	0
84	20240809	191100	683189954	1879	1879	1879	1879	0
85	20240809	191000	683189954	1879	1879	1879	1879	0
86	20240809	190900	683189954	1879	1879	1879	1879	0
87	20240809	190800	683189954	1879	1879	1879	1879	0
88	20240809	190700	683189954	1879	1879	1879	1879	0
89	20240809	190600	683189954	1879	1879	1879	1879	0
90	20240809	190500	683189954	1879	1879	1879	1879	0
91	20240809	190400	683189954	1879	1879	1879	1879	0
92	20240809	190300	683189954	1879	1879	1879	1879	5723
93	20240809	190200	683189954	1879	1879	1879	1879	0
94	20240809	190100	683189954	1879	1879	1879	1879	0
95	20240809	190000	683189954	1879	1879	1879	1879	0
96	20240809	185900	683189954	1879	1879	1879	1879	0
97	20240809	185800	683189954	1879	1879	1879	1879	0
98	20240809	185700	683189954	1879	1879	1879	1879	0
99	20240809	185600	683189954	1879	1879	1879	1879	0
100	20240809	185500	683189954	1879	1879	1879	1879	0
101	20240809	185400	683189954	1879	1879	1879	1879	0
102	20240809	185300	683189954	1879	1879	1879	1879	0
103	20240809	185200	683189954	1879	1879	1879	1879	0
104	20240809	185100	683189954	1879	1879	1879	1879	0
105	20240809	185000	683189954	1879	1879	1879	1879	0
106	20240809	184900	683189954	1879	1879	1879	1879	0
107	20240809	184800	683189954	1879	1879	1879	1879	0
108	20240809	184700	683189954	1879	1879	1879	1879	0
109	20240809	184600	683189954	1879	1879	1879	1879	0
110	20240809	184500	683189954	1879	1879	1879	1879	0
111	20240809	184400	683189954	1879	1879	1879	1879	0
112	20240809	184300	683189954	1879	1879	1879	1879	0
113	20240809	184200	683189954	1879	1879	1879	1879	0
114	20240809	184100	683189954	1879	1879	1879	1879	0
115	20240809	184000	683189954	1879	1879	1879	1879	0
116	20240809	183900	683189954	1879	1879	1879	1879	0
117	20240809	183800	683189954	1879	1879	1879	1879	0
118	20240809	183700	683189954	1879	1879	1879	1879	0
119	20240809	183600	683189954	1879	1879	1879	1879	0
120	20240809	183500	683189954	1879	1879	1879	1879	0
121	20240809	183400	683189954	1879	1879	1879	1879	0
122	20240809	183300	683189954	1879	1879	1879	1879	5723
123	20240809	183200	683189954	1879	1879	1879	1879	0
124	20240809	183100	683189954	1879	1879	1879	1879	0
125	20240809	183000	683189954	1879	1879	1879	1879	0
126	20240809	182900	683189954	1879	1879	1879	1879	0
127	20240809	182800	683189954	1879	1879	1879	1879	0
128	20240809	182700	683189954	1879	1879	1879	1879	0
129	20240809	182600	683189954	1879	1879	1879	1879	0
130	20240809	182500	683189954	1879	1879	1879	1879	0
131	20240809	182400	683189954	1879	1879	1879	1879	0
132	20240809	182300	683189954	1879	1879	1879	1879	0
133	20240809	182200	683189954	1879	1879	1879	1879	0
134	20240809	182100	683189954	1879	1879	1879	1879	0
135	20240809	182000	683189954	1879	1879	1879	1879	0
136	20240809	181900	683189954	1879	1879	1879	1879	0
137	20240809	181800	683189954	1879	1879	1879	1879	0
138	20240809	181700	683189954	1879	1879	1879	1879	0
139	20240809	181600	683189954	1879	1879	1879	1879	0
140	20240809	181500	683189954	1879	1879	1879	1879	0
141	20240809	181400	683189954	1879	1879	1879	1879	0
142	20240809	181300	683189954	1879	1879	1879	1879	0
143	20240809	181200	683189954	1879	1879	1879	1879	0
144	20240809	181100	683189954	1879	1879	1879	1879	0
145	20240809	181000	683189954	1879	1879	1879	1879	0
146	20240809	180900	683189954	1879	1879	1879	1879	0
147	20240809	180800	683189954	1879	1879	1879	1879	0
148	20240809	180700	683189954	1879	1879	1879	1879	0
149	20240809	180600	683189954	1879	1879	1879	1879	0
150	20240809	180500	683189954	1879	1879	1879	1879	0
151	20240809	180400	683189954	1879	1879	1879	1879	0
152	20240809	180300	683189954	1879	1879	1879	1879	5723
153	20240809	180200	683189954	1879	1879	1879	1879	0
154	20240809	180100	683189954	1879	1879	1879	1879	0
155	20240809	180000	683189954	1879	1879	1879	1879	0
156	20240809	175900	683189954	1879	1879	1879	1879	0
157	20240809	175800	683189954	1879	1879	1879	1879	0
158	20240809	175700	683189954	1879	1879	1879	1879	0
159	20240809	175600	683189954	1879	1879	1879	1879	0
160	20240809	175500	683189954	1879	1879	1879	1879	0
161	20240809	175400	683189954	1879	1879	1879	1879	0
162	20240809	175300	683189954	1879	1879	1879	1879	0
163	20240809	175200	683189954	1879	1879	1879	1879	0
164	20240809	175100	683189954	1879	1879	1879	1879	0
165	20240809	175000	683189954	1879	1879	1879	1879	0
166	20240809	174900	683189954	1879	1879	1879	1879	0
167	20240809	174800	683189954	1879	1879	1879	1879	0
168	20240809	174700	683189954	1879	1879	1879	1879	0
169	20240809	174600	683189954	1879	1879	1879	1879	0
170	20240809	174500	683189954	1879	1879	1879	1879	0
171	20240809	174400	683189954	1879	1879	1879	1879	0
172	20240809	174300	683189954	1879	1879	1879	1879	0
173	20240809	174200	683189954	1879	1879	1879	1879	0
174	20240809	174100	683189954	1879	1879	1879	1879	0
175	20240809	174000	683189954	1879	1879	1879	1879	0
176	20240809	173900	683189954	1879	1879	1879	1879	0
177	20240809	173800	683189954	1879	1879	1879	1879	0
178	20240809	173700	683189954	1879	1879	1879	1879	0
179	20240809	173600	683189954	1879	1879	1879	1879	0
180	20240809	173500	683189954	1879	1879	1879	1879	0
181	20240809	173400	683189954	1879	1879	1879	1879	0
182	20240809	173300	683189954	1879	1879	1879	1879	5723
183	20240809	173200	683189954	1879	1879	1879	1879	0
184	20240809	173100	683189954	1879	1879	1879	1879	0
185	20240809	173000	683189954	1879	1879	1879	1879	0
186	20240809	172900	683189954	1879	1879	1879	1879	0
187	20240809	172800	683189954	1879	1879	1879	1879	0
188	20240809	172700	683189954	1879	1879	1879	1879	0
189	20240809	172600	683189954	1879	1879	1879	1879	0
190	20240809	172500	683189954	1879	1879	1879	1879	0
191	20240809	172400	683189954	1879	1879	1879	1879	0
192	20240809	172300	683189954	1879	1879	1879	1879	0
193	20240809	172200	683189954	1879	1879	1879	1879	0
194	20240809	172100	683189954	1879	1879	1879	1879	0
195	20240809	172000	683189954	1879	1879	1879	1879	0
196	20240809	171900	683189954	1879	1879	1879	1879	0
197	20240809	171800	683189954	1879	1879	1879	1879	0
198	20240809	171700	683189954	1879	1879	1879	1879	0
199	20240809	171600	683189954	1879	1879	1879	1879	0
200	20240809	171500	683189954	1879	1879	1879	1879	0
201	20240809	171400	683189954	1879	1879	1879	1879	0
202	20240809	171300	683189954	1879	1879	1879	1879	0
203	20240809	171200	683189954	1879	1879	1879	1879	0
204	20240809	171100	683189954	1879	1879	1879	1879	0
205	20240809	171000	683189954	1879	1879	1879	1879	0
206	20240809	170900	683189954	1879	1879	1879	1879	0
207	20240809	170800	683189954	1879	1879	1879	1879	0
208	20240809	170700	683189954	1879	1879	1879	1879	0
209	20240809	170600	683189954	1879	1879	1879	1879	0
210	20240809	170500	683189954	1879	1879	1879	1879	0
211	20240809	170400	683189954	1879	1879	1879	1879	0
212	20240809	170300	683189954	1879	1879	1879	1879	5723
213	20240809	170200	683189954	1879	1879	1879	1879	0
214	20240809	170100	683189954	1879	1879	1879	1879	0
215	20240809	170000	683189954	1879	1879	1879	1879	0
216	20240809	165900	683189954	1879	1879	1879	1879	0
217	20240809	165800	683189954	1879	1879	1879	1879	0
218	20240809	165700	683189954	1879	1879	1879	1879	0
219	20240809	165600	683189954	1879	1879	1879	1879	0
220	20240809	165500	683189954	1879	1879	1879	1879	0
221	20240809	165400	683189954	1879	1879	1879	1879	0
222	20240809	165300	683189954	1879	1879	1879	1879	0
223	20240809	165200	683189954	1879	1879	1879	1879	0
224	20240809	165100	683189954	1879	1879	1879	1879	0
225	20240809	165000	683189954	1879	1879	1879	1879	0
226	20240809	164900	683189954	1879	1879	1879	1879	0
227	20240809	164800	683189954	1879	1879	1879	1879	0
228	20240809	164700	683189954	1879	1879	1879	1879	0
229	20240809	164600	683189954	1879	1879	1879	1879	0
230	20240809	164500	683189954	1879	1879	1879	1879	0
231	20240809	164400	683189954	1879	1879	1879	1879	0
232	20240809	164300	683189954	1879	1879	1879	1879	0
233	20240809	164200	683189954	1879	1879	1879	1879	0
234	20240809	164100	683189954	1879	1879	1879	1879	0
235	20240809	164000	683189954	1879	1879	1879	1879	0
236	20240809	163900	683189954	1879	1879	1879	1879	0
237	20240809	163800	683189954	1879	1879	1879	1879	0
238	20240809	163700	683189954	1879	1879	1879	1879	0
239	20240809	163600	683189954	1879	1879	1879	1879	0
240	20240809	163500	683189954	1879	1879	1879	1879	0
241	20240809	163400	683189954	1879	1879	1879	1879	0
242	20240809	163300	683189954	1879	1879	1879	1879	5723
243	20240809	163200	683189954	1879	1879	1879	1879	0
244	20240809	163100	683189954	1879	1879	1879	1879	0
245	20240809	163000	683189954	1879	1879	1879	1879	0
246	20240809	162900	683189954	1879	1879	1879	1879	0
247	20240809	162800	683189954	1879	1879	1879	1879	0
248	20240809	162700	683189954	1879	1879	1879	1879	0
249	20240809	162600	683189954	1879	1879	1879	1879	0
250	20240809	162500	683189954	1879	1879	1879	1879	0
251	20240809	162400	683189954	1879	1879	1879	1879	0
252	20240809	162300	683189954	1879	1879	1879	1879	0
253	20240809	162200	683189954	1879	1879	1879	1879	0
254	20240809	162100	683189954	1879	1879	1879	1879	0
255	20240809	162000	683189954	1879	1879	1879	1879	0
256	20240809	161900	683189954	1879	1879	1879	1879	0
257	20240809	161800	683189954	1879	1879	1879	1879	0
258	20240809	161700	683189954	1879	1879	1879	1879	0
259	20240809	161600	683189954	1879	1879	1879	1879	0
260	20240809	161500	683189954	1879	1879	1879	1879	0
261	20240809	161400	683189954	1879	1879	1879	1879	0
262	20240809	161300	683189954	1879	1879	1879	1879	0
263	20240809	161200	683189954	1879	1879	1879	1879	0
264	20240809	161100	683189954	1879	1879	1879	1879	0
265	20240809	161000	683189954	1879	1879	1879	1879	0
266	20240809	160900	683189954	1879	1879	1879	1879	0
267	20240809	160800	683189954	1879	1879	1879	1879	0
268	20240809	160700	683189954	1879	1879	1879	1879	0
269	20240809	160600	683189954	1879	1879	1879	1879	0
270	20240809	160500	683189954	1879	1879	1879	1879	0
271	20240809	160400	683189954	1879	1879	1879	1879	0
272	20240809	160300	683189954	1879	1879	1879	1879	5723
273	20240809	160200	683189954	1879	1879	1879	1879	0
274	20240809	160100	683189954	1879	1879	1879	1879	0
275	20240809	160000	683189954	1879	1879	1879	1879	0
276	20240809	155900	683189954	1879	1879	1879	1879	0
277	20240809	155800	683189954	1879	1879	1879	1879	0
278	20240809	155700	683189954	1879	1879	1879	1879	0
279	20240809	155600	683189954	1879	1879	1879	1879	0
280	20240809	155500	683189954	1879	1879	1879	1879	0
281	20240809	155400	683189954	1879	1879	1879	1879	0
282	20240809	155300	683189954	1879	1879	1879	1879	0
283	20240809	155200	683189954	1879	1879	1879	1879	0
284	20240809	155100	683189954	1879	1879	1879	1879	0
285	20240809	155000	683189954	1879	1879	1879	1879	0
286	20240809	154900	683189954	1879	1879	1879	1879	0
287	20240809	154800	683189954	1879	1879	1879	1879	0
288	20240809	154700	683189954	1879	1879	1879	1879	0
289	20240809	154600	683189954	1879	1879	1879	1879	0
290	20240809	154500	683189954	1879	1879	1879	1879	0
291	20240809	154400	683189954	1879	1879	1879	1879	0
292	20240809	154300	683189954	1879	1879	1879	1879	0
293	20240809	154200	683189954	1879	1879	1879	1879	0
294	20240809	154100	683189954	1879	1879	1879	1879	0
295	20240809	154000	683189954	1879	1879	1879	1879	0
296	20240809	153900	683189954	1879	1879	1879	1879	0
297	20240809	153800	683189954	1879	1879	1879	1879	0
298	20240809	153700	683189954	1879	1879	1879	1879	0
299	20240809	153600	683189954	1879	1879	1879	1879	0
300	20240809	153500	683189954	1879	1879	1879	1879	0
301	20240809	153400	683189954	1879	1879	1879	1879	0
302	20240809	153300	683189954	1879	1879	1879	1879	5723
303	20240809	153200	683189954	1879	1879	1879	1879	0
304	20240809	153100	683189954	1879	1879	1879	1879	0
305	20240809	153000	683189954	1879	1879	1879	1879	5723
306	20240809	152900	672436437	1859	1859	1859	1859	0
307	20240809	152800	672436437	1859	1859	1859	1859	0
308	20240809	152700	672436437	1859	1859	1859	1859	0
309	20240809	152600	672436437	1859	1859	1859	1859	0
310	20240809	152500	672436437	1859	1859	1859	1859	0
311	20240809	152400	672436437	1859	1859	1859	1859	0
312	20240809	152300	672436437	1859	1859	1859	1859	0
313	20240809	152200	672436437	1859	1859	1859	1859	0
314	20240809	152100	672436437	1859	1859	1859	1859	0
315	20240809	152000	672436437	1859	1859	1859	1859	0
316	20240809	151900	672436437	1859	1860	1867	1859	1234
317	20240809	151800	670138066	1859	1859	1859	1859	60
318	20240809	151700	670026526	1860	1854	1860	1854	8300
319	20240809	151600	654636526	1857	1857	1857	1857	0
320	20240809	151500	654636526	1857	1857	1857	1857	30
321	20240809	151400	654580816	1855	1856	1856	1855	68
322	20240809	151300	654454658	1857	1857	1857	1857	816
323	20240809	151200	652939346	1857	1855	1858	1855	180
324	20240809	151100	652605226	1854	1854	1855	1854	52
325	20240809	151000	652508817	1854	1855	1855	1854	1579
326	20240809	150900	649581156	1856	1857	1857	1856	1433
327	20240809	150800	646921478	1857	1858	1858	1857	1006
328	20240809	150700	645052668	1858	1858	1862	1858	1569
329	20240809	150600	642137450	1863	1860	1864	1858	217
330	20240809	150500	641734115	1858	1858	1858	1858	196
331	20240809	150400	641369947	1858	1857	1858	1857	2786
332	20240809	150300	636196145	1864	1864	1864	1864	10
333	20240809	150200	636177505	1866	1857	1866	1857	529
334	20240809	150100	635195116	1857	1862	1863	1857	6063
335	20240809	150000	623918483	1863	1863	1863	1863	50
336	20240809	145900	623825333	1863	1863	1863	1863	279
337	20240809	145800	623305556	1863	1863	1863	1863	580
338	20240809	145700	622225016	1867	1863	1867	1863	400
339	20240809	145600	621479416	1867	1864	1867	1864	1610
340	20240809	145500	618473714	1868	1868	1868	1868	200
341	20240809	145400	618100114	1868	1868	1868	1868	0
342	20240809	145300	618100114	1868	1868	1868	1868	280
343	20240809	145200	617577074	1869	1870	1871	1869	2226
344	20240809	145100	613414001	1870	1870	1870	1870	0
345	20240809	145000	613414001	1870	1870	1870	1870	31
346	20240809	144900	613356031	1870	1864	1870	1864	3
347	20240809	144800	613350433	1868	1868	1868	1868	111
348	20240809	144700	613143085	1868	1868	1868	1868	180
349	20240809	144600	612806845	1868	1868	1868	1868	525
350	20240809	144500	611826145	1864	1864	1864	1864	0
351	20240809	144400	611826145	1864	1864	1864	1864	501
352	20240809	144300	610892281	1864	1864	1864	1864	1500
353	20240809	144200	608096281	1863	1866	1866	1863	295
354	20240809	144100	607545823	1866	1866	1866	1866	0
355	20240809	144000	607545823	1866	1866	1866	1866	0
356	20240809	143900	607545823	1866	1866	1866	1866	0
357	20240809	143800	607545823	1866	1866	1866	1866	0
358	20240809	143700	607545823	1866	1871	1871	1866	309
359	20240809	143600	606968434	1871	1871	1871	1871	0
360	20240809	143500	606968434	1871	1871	1871	1871	0
361	20240809	143400	606968434	1871	1871	1871	1871	300
362	20240809	143300	606407134	1871	1871	1871	1871	59
363	20240809	143200	606296745	1871	1871	1871	1871	534
364	20240809	143100	605297631	1871	1871	1871	1871	2
365	20240809	143000	605293889	1871	1870	1871	1870	739
366	20240809	142900	603911620	1870	1870	1870	1870	0
367	20240809	142800	603911620	1870	1870	1870	1870	0
368	20240809	142700	603911620	1870	1870	1870	1870	0
369	20240809	142600	603911620	1870	1870	1870	1870	110
370	20240809	142500	603705920	1870	1870	1870	1870	0
371	20240809	142400	603705920	1870	1870	1870	1870	0
372	20240809	142300	603705920	1870	1870	1870	1870	168
373	20240809	142200	603391760	1870	1870	1870	1870	1
374	20240809	142100	603389890	1860	1860	1860	1860	60
375	20240809	142000	603278290	1861	1861	1861	1861	0
376	20240809	141900	603278290	1861	1867	1867	1859	1275
377	20240809	141800	600905039	1867	1867	1867	1867	0
378	20240809	141700	600905039	1867	1867	1867	1867	0
379	20240809	141600	600905039	1867	1867	1867	1867	0
380	20240809	141500	600905039	1867	1867	1867	1867	842
381	20240809	141400	599333025	1865	1867	1867	1865	190
382	20240809	141300	598978395	1871	1871	1871	1871	0
383	20240809	141200	598978395	1871	1871	1871	1871	0
384	20240809	141100	598978395	1871	1871	1871	1871	0
385	20240809	141000	598978395	1871	1871	1871	1871	0
386	20240809	140900	598978395	1871	1870	1871	1870	3754
387	20240809	140800	591954961	1870	1866	1870	1866	20
388	20240809	140700	591917637	1865	1865	1865	1865	445
389	20240809	140600	591087712	1866	1866	1866	1866	23
390	20240809	140500	591044794	1867	1867	1867	1867	0
391	20240809	140400	591044794	1867	1867	1867	1867	201
392	20240809	140300	590669527	1867	1867	1867	1867	0
393	20240809	140200	590669527	1867	1867	1867	1867	0
394	20240809	140100	590669527	1867	1867	1867	1867	2
395	20240809	140000	590665793	1867	1867	1867	1867	0
396	20240809	135900	590665793	1867	1867	1867	1867	0
397	20240809	135800	590665793	1867	1869	1869	1865	2367
398	20240809	135700	586246065	1870	1870	1870	1870	57
399	20240809	135600	586139475	1870	1870	1870	1870	596
400	20240809	135500	585024955	1873	1873	1873	1873	10
401	20240809	135400	585006225	1873	1873	1873	1873	0
402	20240809	135300	585006225	1873	1870	1873	1870	341
403	20240809	135200	584367955	1870	1870	1870	1870	0
404	20240809	135100	584367955	1870	1870	1870	1870	50
405	20240809	135000	584274455	1867	1867	1867	1867	0
406	20240809	134900	584274455	1867	1867	1867	1867	0
407	20240809	134800	584274455	1867	1867	1867	1867	0
408	20240809	134700	584274455	1867	1870	1870	1867	1156
409	20240809	134600	582115653	1871	1874	1874	1871	314
410	20240809	134500	581527540	1874	1874	1874	1874	0
411	20240809	134400	581527540	1874	1874	1874	1874	0
412	20240809	134300	581527540	1874	1877	1877	1874	1629
413	20240809	134200	578471067	1877	1877	1877	1877	200
414	20240809	134100	578095667	1876	1876	1876	1876	252
415	20240809	134000	577622915	1876	1876	1876	1876	115
416	20240809	133900	577407175	1876	1876	1876	1876	0
417	20240809	133800	577407175	1876	1876	1876	1876	48
418	20240809	133700	577317127	1876	1876	1876	1876	0
419	20240809	133600	577317127	1876	1876	1876	1876	0
420	20240809	133500	577317127	1876	1876	1876	1876	0
421	20240809	133400	577317127	1876	1876	1876	1876	0
422	20240809	133300	577317127	1876	1876	1876	1876	7
423	20240809	133200	577303995	1876	1876	1876	1876	928
424	20240809	133100	575563067	1876	1876	1876	1876	0
425	20240809	133000	575563067	1876	1877	1877	1876	549
426	20240809	132900	574532595	1877	1877	1877	1877	0
427	20240809	132800	574532595	1877	1877	1877	1877	40
428	20240809	132700	574457515	1882	1882	1882	1882	0
429	20240809	132600	574457515	1882	1882	1882	1876	334
430	20240809	132500	573829725	1876	1880	1880	1876	669
431	20240809	132400	572573962	1880	1885	1885	1880	6887
432	20240809	132300	559601896	1886	1891	1891	1886	2600
433	20240809	132200	554689208	1894	1894	1894	1894	2118
434	20240809	132100	550677716	1892	1892	1892	1892	241
435	20240809	132000	550221744	1893	1894	1894	1893	670
436	20240809	131900	548953264	1894	1900	1900	1894	3905
437	20240809	131800	541542749	1899	1906	1907	1899	652
438	20240809	131700	540300975	1907	1901	1907	1900	1661
439	20240809	131600	537142805	1901	1906	1908	1900	9068
440	20240809	131500	519907123	1906	1906	1906	1904	3247
441	20240809	131400	513720318	1906	1903	1908	1903	1483
442	20240809	131300	510892136	1902	1902	1902	1901	1412
443	20240809	131200	508207324	1902	1904	1908	1902	4805
444	20240809	131100	499051580	1904	1897	1905	1897	4054
445	20240809	131000	491343307	1897	1897	1897	1897	53
446	20240809	130900	491242766	1895	1895	1895	1894	2570
447	20240809	130800	486372626	1890	1888	1890	1888	54
448	20240809	130700	486270602	1888	1885	1888	1885	1674
449	20240809	130600	483110782	1885	1875	1886	1875	430
450	20240809	130500	482302999	1883	1881	1883	1880	5083
451	20240809	130400	472740826	1881	1881	1881	1881	2189
452	20240809	130300	468623317	1881	1881	1881	1881	200
453	20240809	130200	468247117	1880	1880	1880	1880	0
454	20240809	130100	468247117	1880	1880	1880	1880	151
455	20240809	130000	467963237	1880	1880	1880	1880	0
456	20240809	125900	467963237	1880	1880	1880	1880	1
457	20240809	125800	467961357	1866	1866	1866	1866	42
458	20240809	125700	467882985	1863	1863	1863	1863	0
459	20240809	125600	467882985	1863	1863	1863	1863	0
460	20240809	125500	467882985	1863	1881	1881	1863	248
461	20240809	125400	467420943	1881	1881	1881	1878	4
462	20240809	125300	467413422	1862	1862	1862	1862	0
463	20240809	125200	467413422	1862	1862	1862	1862	0
464	20240809	125100	467413422	1862	1862	1862	1862	0
465	20240809	125000	467413422	1862	1862	1862	1862	0
466	20240809	124900	467413422	1862	1862	1862	1862	0
467	20240809	124800	467413422	1862	1868	1868	1862	1080
468	20240809	124700	465401308	1868	1868	1868	1868	0
469	20240809	124600	465401308	1868	1868	1868	1868	200
470	20240809	124500	465027708	1879	1869	1879	1868	202
471	20240809	124400	464650252	1881	1881	1881	1881	18
472	20240809	124300	464616394	1869	1869	1869	1869	0
473	20240809	124200	464616394	1869	1869	1869	1869	0
474	20240809	124100	464616394	1869	1869	1869	1869	0
475	20240809	124000	464616394	1869	1869	1869	1869	0
476	20240809	123900	464616394	1869	1869	1869	1869	0
477	20240809	123800	464616394	1869	1874	1874	1869	4900
478	20240809	123700	455447385	1883	1882	1883	1881	922
479	20240809	123600	453711562	1882	1882	1882	1882	27
480	20240809	123500	453660748	1875	1881	1882	1875	670
481	20240809	123400	452404039	1872	1872	1872	1872	0
482	20240809	123300	452404039	1872	1869	1872	1869	110
483	20240809	123200	452198149	1869	1869	1869	1869	0
484	20240809	123100	452198149	1869	1869	1869	1869	0
485	20240809	123000	452198149	1869	1869	1869	1869	69
486	20240809	122900	452069188	1884	1884	1884	1884	0
487	20240809	122800	452069188	1884	1884	1884	1884	271
488	20240809	122700	451558624	1884	1877	1884	1877	190
489	20240809	122600	451201483	1868	1868	1868	1868	0
490	20240809	122500	451201483	1868	1868	1868	1868	303
491	20240809	122400	450635479	1868	1875	1875	1868	3020
492	20240809	122300	444987715	1884	1884	1884	1884	0
493	20240809	122200	444987715	1884	1884	1884	1884	0
494	20240809	122100	444987715	1884	1884	1884	1884	76
495	20240809	122000	444844531	1875	1875	1875	1875	0
496	20240809	121900	444844531	1875	1875	1875	1875	12
497	20240809	121800	444822031	1883	1875	1883	1875	1100
498	20240809	121700	442755881	1876	1876	1876	1876	200
499	20240809	121600	442380681	1886	1886	1886	1886	0
500	20240809	121500	442380681	1886	1886	1886	1886	0
501	20240809	121400	442380681	1886	1886	1886	1886	0
502	20240809	121300	442380681	1886	1877	1886	1875	601
503	20240809	121200	441253521	1885	1885	1885	1885	995
504	20240809	121100	439377946	1885	1885	1885	1885	31
505	20240809	121000	439319511	1885	1885	1885	1885	1
506	20240809	120900	439317626	1885	1885	1885	1885	1
507	20240809	120800	439315741	1875	1875	1875	1875	0
508	20240809	120700	439315741	1875	1875	1875	1875	0
509	20240809	120600	439315741	1875	1875	1875	1875	0
510	20240809	120500	439315741	1875	1875	1875	1875	0
511	20240809	120400	439315741	1875	1875	1875	1875	100
512	20240809	120300	439128241	1875	1875	1875	1875	86
513	20240809	120200	438966991	1875	1875	1875	1875	0
514	20240809	120100	438966991	1875	1875	1875	1874	224
515	20240809	120000	438546999	1875	1875	1875	1875	1388
516	20240809	115900	435944499	1875	1875	1875	1875	0
517	20240809	115800	435944499	1875	1875	1875	1875	0
518	20240809	115700	435944499	1875	1875	1875	1875	41
519	20240809	115600	435867624	1875	1875	1875	1875	27
520	20240809	115500	435816999	1875	1875	1875	1875	0
521	20240809	115400	435816999	1875	1875	1875	1875	38
522	20240809	115300	435745749	1875	1876	1876	1875	200
523	20240809	115200	435370720	1875	1876	1876	1875	40
524	20240809	115100	435295706	1885	1885	1885	1885	10
525	20240809	115000	435276856	1888	1888	1888	1888	253
526	20240809	114900	434799192	1888	1876	1889	1876	523
527	20240809	114800	433815472	1876	1869	1876	1869	51
528	20240809	114700	433719803	1868	1868	1868	1868	384
529	20240809	114600	433002491	1877	1877	1877	1877	0
530	20240809	114500	433002491	1877	1877	1877	1877	800
531	20240809	114400	431500891	1877	1876	1877	1876	551
532	20240809	114300	430466714	1877	1877	1877	1877	0
533	20240809	114200	430466714	1877	1878	1878	1869	829
534	20240809	114100	428915787	1872	1877	1877	1872	7947
535	20240809	114000	414010305	1877	1879	1879	1877	2864
536	20240809	113900	408632407	1887	1887	1887	1887	20
537	20240809	113800	408594667	1879	1879	1879	1879	994
538	20240809	113700	406726941	1880	1879	1880	1879	2
539	20240809	113600	406723182	1888	1888	1888	1888	6
540	20240809	113500	406711854	1879	1879	1879	1879	12
541	20240809	113400	406689306	1880	1888	1890	1880	793
542	20240809	113300	405198431	1885	1883	1885	1880	1775
543	20240809	113200	401860950	1886	1885	1886	1885	742
544	20240809	113100	400461969	1880	1880	1880	1880	264
545	20240809	113000	399965649	1880	1880	1880	1880	13
546	20240809	112900	399941209	1880	1880	1880	1880	0
547	20240809	112800	399941209	1880	1880	1880	1880	2
548	20240809	112700	399937449	1880	1880	1880	1880	20
549	20240809	112600	399899849	1880	1880	1880	1880	1
550	20240809	112500	399897969	1885	1879	1885	1879	33
551	20240809	112400	399835950	1879	1879	1879	1879	0
552	20240809	112300	399835950	1879	1878	1879	1878	1567
553	20240809	112200	396892524	1886	1885	1886	1885	10
554	20240809	112100	396873666	1886	1878	1886	1878	715
555	20240809	112000	395530016	1888	1890	1890	1888	341
556	20240809	111900	394885580	1877	1878	1878	1877	1446
557	20240809	111800	392170521	1887	1891	1891	1877	407
558	20240809	111700	391406488	1877	1881	1890	1877	1585
559	20240809	111600	388425132	1891	1890	1891	1881	686
560	20240809	111500	387127917	1890	1892	1892	1890	144
561	20240809	111400	386855755	1879	1880	1880	1878	473
562	20240809	111300	385967015	1877	1892	1892	1877	1431
563	20240809	111200	383268275	1890	1893	1893	1890	1791
564	20240809	111100	379880980	1900	1900	1900	1892	305
565	20240809	111000	379302081	1890	1890	1890	1890	10
566	20240809	110900	379283181	1897	1902	1902	1897	761
567	20240809	110800	377837125	1902	1898	1902	1898	818
568	20240809	110700	376282617	1897	1902	1904	1897	2662
569	20240809	110600	371220762	1900	1889	1900	1889	2406
570	20240809	110500	366654405	1882	1886	1886	1882	172
571	20240809	110400	366330101	1882	1882	1896	1882	596
572	20240809	110300	365201206	1897	1889	1897	1889	2285
573	20240809	110200	360873430	1875	1883	1883	1874	3404
574	20240809	110100	354482894	1884	1888	1888	1884	2657
575	20240809	110000	349471939	1900	1887	1900	1887	1700
576	20240809	105900	346258936	1885	1887	1887	1885	437
577	20240809	105800	345434742	1887	1887	1888	1886	2594
578	20240809	105700	340538681	1874	1876	1876	1874	300
579	20240809	105600	339976472	1875	1883	1887	1875	6265
580	20240809	105500	328186657	1895	1893	1895	1883	4631
581	20240809	105400	319442734	1893	1905	1919	1881	22928
582	20240809	105300	275872672	1906	1876	1907	1875	16012
583	20240809	105200	245569523	1883	1885	1887	1877	1699
584	20240809	105100	242371430	1885	1880	1887	1880	4127
585	20240809	105000	234594356	1880	1852	1880	1852	5425
586	20240809	104900	224472513	1842	1842	1842	1842	50
587	20240809	104800	224380413	1842	1856	1856	1842	2865
588	20240809	104700	219099288	1846	1852	1856	1846	2640
589	20240809	104600	214223822	1843	1858	1858	1843	1888
590	20240809	104500	210730691	1858	1861	1862	1858	1241
591	20240809	104400	208422595	1862	1862	1863	1861	1587
592	20240809	104300	205467064	1861	1878	1878	1861	5063
593	20240809	104200	195992093	1878	1880	1880	1878	1541
594	20240809	104100	193095691	1880	1878	1890	1878	904
595	20240809	104000	191395404	1890	1885	1891	1875	7401
596	20240809	103900	177437799	1885	1868	1886	1868	9612
597	20240809	103800	159336381	1868	1868	1868	1860	868
598	20240809	103700	157717798	1860	1862	1875	1860	2377
599	20240809	103600	153287748	1862	1860	1878	1860	9471
600	20240809	103500	135603847	1859	1835	1859	1835	21177
601	20240809	103400	96477145	1835	1837	1837	1835	287
602	20240809	103300	95949928	1837	1840	1840	1837	2454
603	20240809	103200	91438798	1840	1840	1840	1840	300
604	20240809	103100	90886798	1840	1840	1840	1840	0
605	20240809	103000	90886798	1840	1840	1840	1840	0
606	20240809	102900	90886798	1840	1840	1840	1840	126
607	20240809	102800	90654958	1840	1840	1840	1840	0
608	20240809	102700	90654958	1840	1840	1840	1840	0
609	20240809	102600	90654958	1840	1840	1840	1840	0
610	20240809	102500	90654958	1840	1840	1840	1840	50
611	20240809	102400	90562958	1840	1840	1840	1840	0
612	20240809	102300	90562958	1840	1840	1840	1840	0
613	20240809	102200	90562958	1840	1840	1840	1840	561
614	20240809	102100	89530718	1833	1833	1833	1833	773
615	20240809	102000	88113809	1830	1830	1830	1830	0
616	20240809	101900	88113809	1830	1830	1830	1830	0
617	20240809	101800	88113809	1830	1831	1831	1830	1149
618	20240809	101700	86010053	1831	1833	1833	1831	1118
619	20240809	101600	83962759	1833	1833	1833	1833	901
620	20240809	101500	82311226	1836	1836	1836	1836	1
621	20240809	101400	82309390	1833	1833	1833	1833	182
622	20240809	101300	81975784	1836	1836	1836	1836	0
623	20240809	101200	81975784	1836	1834	1836	1834	331
624	20240809	101100	81368630	1836	1831	1836	1831	8
625	20240809	101000	81353952	1836	1836	1836	1836	144
626	20240809	100900	81089568	1836	1836	1836	1831	1821
627	20240809	100800	77747076	1836	1836	1836	1836	0
628	20240809	100700	77747076	1836	1836	1836	1836	654
629	20240809	100600	76546332	1839	1839	1839	1839	70
630	20240809	100500	76417602	1839	1839	1839	1839	0
631	20240809	100400	76417602	1839	1839	1839	1839	1
632	20240809	100300	76415763	1840	1840	1840	1840	0
633	20240809	100200	76415763	1840	1840	1840	1840	5
634	20240809	100100	76406563	1840	1836	1840	1836	9
635	20240809	100000	76390035	1836	1840	1840	1836	25
636	20240809	095900	76344115	1840	1840	1840	1840	50
637	20240809	095800	76252115	1840	1840	1840	1840	4
638	20240809	095700	76244755	1839	1839	1839	1839	410
639	20240809	095600	75490765	1839	1839	1839	1839	1
640	20240809	095500	75488926	1839	1839	1839	1839	301
641	20240809	095400	74935387	1835	1835	1835	1835	0
642	20240809	095300	74935387	1835	1838	1838	1835	148
643	20240809	095200	74663483	1838	1838	1838	1838	1060
644	20240809	095100	72715203	1835	1835	1835	1835	0
645	20240809	095000	72715203	1835	1835	1835	1835	0
646	20240809	094900	72715203	1835	1835	1835	1835	0
647	20240809	094800	72715203	1835	1835	1835	1835	3502
648	20240809	094700	66289033	1835	1833	1835	1833	74
649	20240809	094600	66153251	1833	1833	1833	1833	100
650	20240809	094500	65969951	1835	1835	1835	1835	27
651	20240809	094400	65920406	1835	1835	1835	1835	4
652	20240809	094300	65913066	1835	1835	1835	1835	500
653	20240809	094200	64995566	1835	1835	1835	1835	0
654	20240809	094100	64995566	1835	1835	1835	1835	105
655	20240809	094000	64802891	1837	1837	1837	1837	2000
656	20240809	093900	61128891	1832	1832	1832	1832	0
657	20240809	093800	61128891	1832	1832	1832	1832	0
658	20240809	093700	61128891	1832	1832	1832	1832	0
659	20240809	093600	61128891	1832	1832	1832	1832	95
660	20240809	093500	60954851	1832	1832	1832	1832	50
661	20240809	093400	60863251	1832	1832	1832	1832	1373
662	20240809	093300	58347915	1838	1838	1838	1838	0
663	20240809	093200	58347915	1838	1838	1838	1838	0
664	20240809	093100	58347915	1838	1832	1838	1832	2
665	20240809	093000	58344245	1831	1831	1831	1831	6
666	20240809	092900	58333259	1832	1832	1832	1832	388
667	20240809	092800	57622443	1832	1842	1842	1832	218
668	20240809	092700	57221067	1842	1831	1842	1831	1042
669	20240809	092600	55312703	1842	1830	1842	1830	4363
670	20240809	092500	47286239	1830	1830	1830	1830	30
671	20240809	092400	47231339	1838	1822	1838	1822	1633
672	20240809	092300	44234959	1830	1830	1830	1830	763
673	20240809	092200	42838669	1821	1821	1821	1821	872
674	20240809	092100	41250757	1825	1821	1825	1821	58
675	20240809	092000	41144987	1829	1829	1829	1829	100
676	20240809	091900	40962087	1828	1840	1840	1827	2853
677	20240809	091800	35737950	1840	1841	1841	1840	538
678	20240809	091700	34748020	1840	1841	1841	1832	516
679	20240809	091600	33798650	1840	1839	1840	1839	755
680	20240809	091500	32409905	1839	1833	1839	1829	651
681	20240809	091400	31215034	1831	1829	1831	1828	2394
682	20240809	091300	26835941	1829	1825	1829	1825	2312
683	20240809	091200	22609758	1828	1829	1829	1817	267
684	20240809	091100	22124057	1817	1817	1817	1817	71
685	20240809	091000	21995050	1830	1830	1830	1830	1251
686	20240809	090900	19705720	1830	1810	1830	1810	1545
687	20240809	090800	16881775	1828	1809	1828	1809	3740
688	20240809	090700	10073643	1809	1815	1815	1809	271
689	20240809	090600	9582793	1791	1792	1792	1791	250
690	20240809	090500	9134963	1817	1817	1817	1817	11
691	20240809	090400	9114976	1816	1791	1816	1791	62
692	20240809	090300	9003884	1791	1791	1791	1791	563
693	20240809	090200	7995551	1824	1824	1824	1824	0
694	20240809	090100	7995551	1824	1824	1824	1824	30
695	20240809	090000	7940831	1785	1828	1828	1784	4348