KissMeData/205100/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203200	389844173	1868	1868	1868	1868	1413
3	20240823	203100	389844173	1868	1868	1868	1868	0
4	20240823	203000	389844173	1868	1868	1868	1868	0
5	20240823	202900	389844173	1868	1868	1868	1868	0
6	20240823	202800	389844173	1868	1868	1868	1868	0
7	20240823	202700	389844173	1868	1868	1868	1868	0
8	20240823	202600	389844173	1868	1868	1868	1868	0
9	20240823	202500	389844173	1868	1868	1868	1868	0
10	20240823	202400	389844173	1868	1868	1868	1868	0
11	20240823	202300	389844173	1868	1868	1868	1868	0
12	20240823	202200	389844173	1868	1868	1868	1868	0
13	20240823	202100	389844173	1868	1868	1868	1868	0
14	20240823	202000	389844173	1868	1868	1868	1868	0
15	20240823	201900	389844173	1868	1868	1868	1868	0
16	20240823	201800	389844173	1868	1868	1868	1868	0
17	20240823	201700	389844173	1868	1868	1868	1868	0
18	20240823	201600	389844173	1868	1868	1868	1868	0
19	20240823	201500	389844173	1868	1868	1868	1868	0
20	20240823	201400	389844173	1868	1868	1868	1868	0
21	20240823	201300	389844173	1868	1868	1868	1868	0
22	20240823	201200	389844173	1868	1868	1868	1868	0
23	20240823	201100	389844173	1868	1868	1868	1868	0
24	20240823	201000	389844173	1868	1868	1868	1868	0
25	20240823	200900	389844173	1868	1868	1868	1868	0
26	20240823	200800	389844173	1868	1868	1868	1868	0
27	20240823	200700	389844173	1868	1868	1868	1868	0
28	20240823	200600	389844173	1868	1868	1868	1868	0
29	20240823	200500	389844173	1868	1868	1868	1868	0
30	20240823	200400	389844173	1868	1868	1868	1868	0
31	20240823	200300	389844173	1868	1868	1868	1868	0
32	20240823	200200	389844173	1868	1868	1868	1868	1413
33	20240823	200100	389844173	1868	1868	1868	1868	0
34	20240823	200000	389844173	1868	1868	1868	1868	0
35	20240823	195900	389844173	1868	1868	1868	1868	0
36	20240823	195800	389844173	1868	1868	1868	1868	0
37	20240823	195700	389844173	1868	1868	1868	1868	0
38	20240823	195600	389844173	1868	1868	1868	1868	0
39	20240823	195500	389844173	1868	1868	1868	1868	0
40	20240823	195400	389844173	1868	1868	1868	1868	0
41	20240823	195300	389844173	1868	1868	1868	1868	0
42	20240823	195200	389844173	1868	1868	1868	1868	0
43	20240823	195100	389844173	1868	1868	1868	1868	0
44	20240823	195000	389844173	1868	1868	1868	1868	0
45	20240823	194900	389844173	1868	1868	1868	1868	0
46	20240823	194800	389844173	1868	1868	1868	1868	0
47	20240823	194700	389844173	1868	1868	1868	1868	0
48	20240823	194600	389844173	1868	1868	1868	1868	0
49	20240823	194500	389844173	1868	1868	1868	1868	0
50	20240823	194400	389844173	1868	1868	1868	1868	0
51	20240823	194300	389844173	1868	1868	1868	1868	0
52	20240823	194200	389844173	1868	1868	1868	1868	0
53	20240823	194100	389844173	1868	1868	1868	1868	0
54	20240823	194000	389844173	1868	1868	1868	1868	0
55	20240823	193900	389844173	1868	1868	1868	1868	0
56	20240823	193800	389844173	1868	1868	1868	1868	0
57	20240823	193700	389844173	1868	1868	1868	1868	0
58	20240823	193600	389844173	1868	1868	1868	1868	0
59	20240823	193500	389844173	1868	1868	1868	1868	0
60	20240823	193400	389844173	1868	1868	1868	1868	0
61	20240823	193300	389844173	1868	1868	1868	1868	0
62	20240823	193200	389844173	1868	1868	1868	1868	1413
63	20240823	193100	389844173	1868	1868	1868	1868	0
64	20240823	193000	389844173	1868	1868	1868	1868	0
65	20240823	192900	389844173	1868	1868	1868	1868	0
66	20240823	192800	389844173	1868	1868	1868	1868	0
67	20240823	192700	389844173	1868	1868	1868	1868	0
68	20240823	192600	389844173	1868	1868	1868	1868	0
69	20240823	192500	389844173	1868	1868	1868	1868	0
70	20240823	192400	389844173	1868	1868	1868	1868	0
71	20240823	192300	389844173	1868	1868	1868	1868	0
72	20240823	192200	389844173	1868	1868	1868	1868	0
73	20240823	192100	389844173	1868	1868	1868	1868	0
74	20240823	192000	389844173	1868	1868	1868	1868	0
75	20240823	191900	389844173	1868	1868	1868	1868	0
76	20240823	191800	389844173	1868	1868	1868	1868	0
77	20240823	191700	389844173	1868	1868	1868	1868	0
78	20240823	191600	389844173	1868	1868	1868	1868	0
79	20240823	191500	389844173	1868	1868	1868	1868	0
80	20240823	191400	389844173	1868	1868	1868	1868	0
81	20240823	191300	389844173	1868	1868	1868	1868	0
82	20240823	191200	389844173	1868	1868	1868	1868	0
83	20240823	191100	389844173	1868	1868	1868	1868	0
84	20240823	191000	389844173	1868	1868	1868	1868	0
85	20240823	190900	389844173	1868	1868	1868	1868	0
86	20240823	190800	389844173	1868	1868	1868	1868	0
87	20240823	190700	389844173	1868	1868	1868	1868	0
88	20240823	190600	389844173	1868	1868	1868	1868	0
89	20240823	190500	389844173	1868	1868	1868	1868	0
90	20240823	190400	389844173	1868	1868	1868	1868	0
91	20240823	190300	389844173	1868	1868	1868	1868	0
92	20240823	190200	389844173	1868	1868	1868	1868	1413
93	20240823	190100	389844173	1868	1868	1868	1868	0
94	20240823	190000	389844173	1868	1868	1868	1868	0
95	20240823	185900	389844173	1868	1868	1868	1868	0
96	20240823	185800	389844173	1868	1868	1868	1868	0
97	20240823	185700	389844173	1868	1868	1868	1868	0
98	20240823	185600	389844173	1868	1868	1868	1868	0
99	20240823	185500	389844173	1868	1868	1868	1868	0
100	20240823	185400	389844173	1868	1868	1868	1868	0
101	20240823	185300	389844173	1868	1868	1868	1868	0
102	20240823	185200	389844173	1868	1868	1868	1868	0
103	20240823	185100	389844173	1868	1868	1868	1868	0
104	20240823	185000	389844173	1868	1868	1868	1868	0
105	20240823	184900	389844173	1868	1868	1868	1868	0
106	20240823	184800	389844173	1868	1868	1868	1868	0
107	20240823	184700	389844173	1868	1868	1868	1868	0
108	20240823	184600	389844173	1868	1868	1868	1868	0
109	20240823	184500	389844173	1868	1868	1868	1868	0
110	20240823	184400	389844173	1868	1868	1868	1868	0
111	20240823	184300	389844173	1868	1868	1868	1868	0
112	20240823	184200	389844173	1868	1868	1868	1868	0
113	20240823	184100	389844173	1868	1868	1868	1868	0
114	20240823	184000	389844173	1868	1868	1868	1868	0
115	20240823	183900	389844173	1868	1868	1868	1868	0
116	20240823	183800	389844173	1868	1868	1868	1868	0
117	20240823	183700	389844173	1868	1868	1868	1868	0
118	20240823	183600	389844173	1868	1868	1868	1868	0
119	20240823	183500	389844173	1868	1868	1868	1868	0
120	20240823	183400	389844173	1868	1868	1868	1868	0
121	20240823	183300	389844173	1868	1868	1868	1868	0
122	20240823	183200	389844173	1868	1868	1868	1868	1413
123	20240823	183100	389844173	1868	1868	1868	1868	0
124	20240823	183000	389844173	1868	1868	1868	1868	0
125	20240823	182900	389844173	1868	1868	1868	1868	0
126	20240823	182800	389844173	1868	1868	1868	1868	0
127	20240823	182700	389844173	1868	1868	1868	1868	0
128	20240823	182600	389844173	1868	1868	1868	1868	0
129	20240823	182500	389844173	1868	1868	1868	1868	0
130	20240823	182400	389844173	1868	1868	1868	1868	0
131	20240823	182300	389844173	1868	1868	1868	1868	0
132	20240823	182200	389844173	1868	1868	1868	1868	0
133	20240823	182100	389844173	1868	1868	1868	1868	0
134	20240823	182000	389844173	1868	1868	1868	1868	0
135	20240823	181900	389844173	1868	1868	1868	1868	0
136	20240823	181800	389844173	1868	1868	1868	1868	0
137	20240823	181700	389844173	1868	1868	1868	1868	0
138	20240823	181600	389844173	1868	1868	1868	1868	0
139	20240823	181500	389844173	1868	1868	1868	1868	0
140	20240823	181400	389844173	1868	1868	1868	1868	0
141	20240823	181300	389844173	1868	1868	1868	1868	0
142	20240823	181200	389844173	1868	1868	1868	1868	0
143	20240823	181100	389844173	1868	1868	1868	1868	0
144	20240823	181000	389844173	1868	1868	1868	1868	0
145	20240823	180900	389844173	1868	1868	1868	1868	0
146	20240823	180800	389844173	1868	1868	1868	1868	0
147	20240823	180700	389844173	1868	1868	1868	1868	0
148	20240823	180600	389844173	1868	1868	1868	1868	0
149	20240823	180500	389844173	1868	1868	1868	1868	0
150	20240823	180400	389844173	1868	1868	1868	1868	0
151	20240823	180300	389844173	1868	1868	1868	1868	0
152	20240823	180200	389844173	1868	1868	1868	1868	1413
153	20240823	180100	389844173	1868	1868	1868	1868	0
154	20240823	180000	389844173	1868	1868	1868	1868	0
155	20240823	175900	389844173	1868	1868	1868	1868	0
156	20240823	175800	389844173	1868	1868	1868	1868	0
157	20240823	175700	389844173	1868	1868	1868	1868	0
158	20240823	175600	389844173	1868	1868	1868	1868	0
159	20240823	175500	389844173	1868	1868	1868	1868	0
160	20240823	175400	389844173	1868	1868	1868	1868	0
161	20240823	175300	389844173	1868	1868	1868	1868	0
162	20240823	175200	389844173	1868	1868	1868	1868	0
163	20240823	175100	389844173	1868	1868	1868	1868	0
164	20240823	175000	389844173	1868	1868	1868	1868	0
165	20240823	174900	389844173	1868	1868	1868	1868	0
166	20240823	174800	389844173	1868	1868	1868	1868	0
167	20240823	174700	389844173	1868	1868	1868	1868	0
168	20240823	174600	389844173	1868	1868	1868	1868	0
169	20240823	174500	389844173	1868	1868	1868	1868	0
170	20240823	174400	389844173	1868	1868	1868	1868	0
171	20240823	174300	389844173	1868	1868	1868	1868	0
172	20240823	174200	389844173	1868	1868	1868	1868	0
173	20240823	174100	389844173	1868	1868	1868	1868	0
174	20240823	174000	389844173	1868	1868	1868	1868	0
175	20240823	173900	389844173	1868	1868	1868	1868	0
176	20240823	173800	389844173	1868	1868	1868	1868	0
177	20240823	173700	389844173	1868	1868	1868	1868	0
178	20240823	173600	389844173	1868	1868	1868	1868	0
179	20240823	173500	389844173	1868	1868	1868	1868	0
180	20240823	173400	389844173	1868	1868	1868	1868	0
181	20240823	173300	389844173	1868	1868	1868	1868	0
182	20240823	173200	389844173	1868	1868	1868	1868	1413
183	20240823	173100	389844173	1868	1868	1868	1868	0
184	20240823	173000	389844173	1868	1868	1868	1868	0
185	20240823	172900	389844173	1868	1868	1868	1868	0
186	20240823	172800	389844173	1868	1868	1868	1868	0
187	20240823	172700	389844173	1868	1868	1868	1868	0
188	20240823	172600	389844173	1868	1868	1868	1868	0
189	20240823	172500	389844173	1868	1868	1868	1868	0
190	20240823	172400	389844173	1868	1868	1868	1868	0
191	20240823	172300	389844173	1868	1868	1868	1868	0
192	20240823	172200	389844173	1868	1868	1868	1868	0
193	20240823	172100	389844173	1868	1868	1868	1868	0
194	20240823	172000	389844173	1868	1868	1868	1868	0
195	20240823	171900	389844173	1868	1868	1868	1868	0
196	20240823	171800	389844173	1868	1868	1868	1868	0
197	20240823	171700	389844173	1868	1868	1868	1868	0
198	20240823	171600	389844173	1868	1868	1868	1868	0
199	20240823	171500	389844173	1868	1868	1868	1868	0
200	20240823	171400	389844173	1868	1868	1868	1868	0
201	20240823	171300	389844173	1868	1868	1868	1868	0
202	20240823	171200	389844173	1868	1868	1868	1868	0
203	20240823	171100	389844173	1868	1868	1868	1868	0
204	20240823	171000	389844173	1868	1868	1868	1868	0
205	20240823	170900	389844173	1868	1868	1868	1868	0
206	20240823	170800	389844173	1868	1868	1868	1868	0
207	20240823	170700	389844173	1868	1868	1868	1868	0
208	20240823	170600	389844173	1868	1868	1868	1868	0
209	20240823	170500	389844173	1868	1868	1868	1868	0
210	20240823	170400	389844173	1868	1868	1868	1868	0
211	20240823	170300	389844173	1868	1868	1868	1868	0
212	20240823	170200	389844173	1868	1868	1868	1868	1413
213	20240823	170100	389844173	1868	1868	1868	1868	0
214	20240823	170000	389844173	1868	1868	1868	1868	0
215	20240823	165900	389844173	1868	1868	1868	1868	0
216	20240823	165800	389844173	1868	1868	1868	1868	0
217	20240823	165700	389844173	1868	1868	1868	1868	0
218	20240823	165600	389844173	1868	1868	1868	1868	0
219	20240823	165500	389844173	1868	1868	1868	1868	0
220	20240823	165400	389844173	1868	1868	1868	1868	0
221	20240823	165300	389844173	1868	1868	1868	1868	0
222	20240823	165200	389844173	1868	1868	1868	1868	0
223	20240823	165100	389844173	1868	1868	1868	1868	0
224	20240823	165000	389844173	1868	1868	1868	1868	0
225	20240823	164900	389844173	1868	1868	1868	1868	0
226	20240823	164800	389844173	1868	1868	1868	1868	0
227	20240823	164700	389844173	1868	1868	1868	1868	0
228	20240823	164600	389844173	1868	1868	1868	1868	0
229	20240823	164500	389844173	1868	1868	1868	1868	0
230	20240823	164400	389844173	1868	1868	1868	1868	0
231	20240823	164300	389844173	1868	1868	1868	1868	0
232	20240823	164200	389844173	1868	1868	1868	1868	0
233	20240823	164100	389844173	1868	1868	1868	1868	0
234	20240823	164000	389844173	1868	1868	1868	1868	0
235	20240823	163900	389844173	1868	1868	1868	1868	0
236	20240823	163800	389844173	1868	1868	1868	1868	0
237	20240823	163700	389844173	1868	1868	1868	1868	0
238	20240823	163600	389844173	1868	1868	1868	1868	0
239	20240823	163500	389844173	1868	1868	1868	1868	0
240	20240823	163400	389844173	1868	1868	1868	1868	0
241	20240823	163300	389844173	1868	1868	1868	1868	0
242	20240823	163200	389844173	1868	1868	1868	1868	1413
243	20240823	163100	389844173	1868	1868	1868	1868	0
244	20240823	163000	389844173	1868	1868	1868	1868	0
245	20240823	162900	389844173	1868	1868	1868	1868	0
246	20240823	162800	389844173	1868	1868	1868	1868	0
247	20240823	162700	389844173	1868	1868	1868	1868	0
248	20240823	162600	389844173	1868	1868	1868	1868	0
249	20240823	162500	389844173	1868	1868	1868	1868	0
250	20240823	162400	389844173	1868	1868	1868	1868	0
251	20240823	162300	389844173	1868	1868	1868	1868	0
252	20240823	162200	389844173	1868	1868	1868	1868	0
253	20240823	162100	389844173	1868	1868	1868	1868	0
254	20240823	162000	389844173	1868	1868	1868	1868	0
255	20240823	161900	389844173	1868	1868	1868	1868	0
256	20240823	161800	389844173	1868	1868	1868	1868	0
257	20240823	161700	389844173	1868	1868	1868	1868	0
258	20240823	161600	389844173	1868	1868	1868	1868	0
259	20240823	161500	389844173	1868	1868	1868	1868	0
260	20240823	161400	389844173	1868	1868	1868	1868	0
261	20240823	161300	389844173	1868	1868	1868	1868	0
262	20240823	161200	389844173	1868	1868	1868	1868	0
263	20240823	161100	389844173	1868	1868	1868	1868	0
264	20240823	161000	389844173	1868	1868	1868	1868	0
265	20240823	160900	389844173	1868	1868	1868	1868	0
266	20240823	160800	389844173	1868	1868	1868	1868	0
267	20240823	160700	389844173	1868	1868	1868	1868	0
268	20240823	160600	389844173	1868	1868	1868	1868	0
269	20240823	160500	389844173	1868	1868	1868	1868	0
270	20240823	160400	389844173	1868	1868	1868	1868	0
271	20240823	160300	389844173	1868	1868	1868	1868	0
272	20240823	160200	389844173	1868	1868	1868	1868	1413
273	20240823	160100	389844173	1868	1868	1868	1868	0
274	20240823	160000	389844173	1868	1868	1868	1868	0
275	20240823	155900	389844173	1868	1868	1868	1868	0
276	20240823	155800	389844173	1868	1868	1868	1868	0
277	20240823	155700	389844173	1868	1868	1868	1868	0
278	20240823	155600	389844173	1868	1868	1868	1868	0
279	20240823	155500	389844173	1868	1868	1868	1868	0
280	20240823	155400	389844173	1868	1868	1868	1868	0
281	20240823	155300	389844173	1868	1868	1868	1868	0
282	20240823	155200	389844173	1868	1868	1868	1868	0
283	20240823	155100	389844173	1868	1868	1868	1868	0
284	20240823	155000	389844173	1868	1868	1868	1868	0
285	20240823	154900	389844173	1868	1868	1868	1868	0
286	20240823	154800	389844173	1868	1868	1868	1868	0
287	20240823	154700	389844173	1868	1868	1868	1868	0
288	20240823	154600	389844173	1868	1868	1868	1868	0
289	20240823	154500	389844173	1868	1868	1868	1868	0
290	20240823	154400	389844173	1868	1868	1868	1868	0
291	20240823	154300	389844173	1868	1868	1868	1868	0
292	20240823	154200	389844173	1868	1868	1868	1868	0
293	20240823	154100	389844173	1868	1868	1868	1868	0
294	20240823	154000	389844173	1868	1868	1868	1868	0
295	20240823	153900	389844173	1868	1868	1868	1868	0
296	20240823	153800	389844173	1868	1868	1868	1868	0
297	20240823	153700	389844173	1868	1868	1868	1868	0
298	20240823	153600	389844173	1868	1868	1868	1868	0
299	20240823	153500	389844173	1868	1868	1868	1868	0
300	20240823	153400	389844173	1868	1868	1868	1868	0
301	20240823	153300	389844173	1868	1868	1868	1868	0
302	20240823	153200	389844173	1868	1868	1868	1868	1413
303	20240823	153100	389844173	1868	1868	1868	1868	0
304	20240823	153000	389844173	1868	1868	1868	1868	1413
305	20240823	152900	387204689	1873	1873	1873	1873	0
306	20240823	152800	387204689	1873	1873	1873	1873	0
307	20240823	152700	387204689	1873	1873	1873	1873	0
308	20240823	152600	387204689	1873	1873	1873	1873	0
309	20240823	152500	387204689	1873	1873	1873	1873	0
310	20240823	152400	387204689	1873	1873	1873	1873	0
311	20240823	152300	387204689	1873	1873	1873	1873	0
312	20240823	152200	387204689	1873	1873	1873	1873	0
313	20240823	152100	387204689	1873	1873	1873	1873	0
314	20240823	152000	387204689	1873	1873	1873	1873	0
315	20240823	151900	387204689	1873	1872	1873	1872	297
316	20240823	151800	386648697	1872	1867	1872	1864	533
317	20240823	151700	385654605	1871	1871	1871	1871	130
318	20240823	151600	385411375	1871	1866	1871	1865	180
319	20240823	151500	385075651	1871	1867	1871	1866	1081
320	20240823	151400	383057411	1871	1868	1871	1867	6
321	20240823	151300	383046204	1871	1867	1871	1867	9
322	20240823	151200	383029392	1872	1868	1872	1864	205
323	20240823	151100	382647237	1864	1871	1872	1864	1007
324	20240823	151000	380766638	1872	1872	1872	1872	0
325	20240823	150900	380766638	1872	1872	1872	1872	0
326	20240823	150800	380766638	1872	1872	1872	1872	0
327	20240823	150700	380766638	1872	1869	1872	1868	5
328	20240823	150600	380757292	1871	1871	1871	1871	1
329	20240823	150500	380755421	1872	1869	1872	1869	852
330	20240823	150400	379162449	1869	1866	1869	1865	819
331	20240823	150300	377634738	1870	1870	1870	1870	0
332	20240823	150200	377634738	1870	1870	1870	1870	0
333	20240823	150100	377634738	1870	1870	1870	1870	23
334	20240823	150000	377591728	1863	1866	1866	1863	876
335	20240823	145900	375959646	1870	1870	1870	1870	0
336	20240823	145800	375959646	1870	1867	1870	1866	607
337	20240823	145700	374826978	1870	1870	1870	1870	0
338	20240823	145600	374826978	1870	1870	1870	1870	0
339	20240823	145500	374826978	1870	1870	1870	1870	291
340	20240823	145400	374282808	1866	1866	1866	1866	64
341	20240823	145300	374163384	1867	1867	1867	1867	0
342	20240823	145200	374163384	1867	1867	1867	1867	0
343	20240823	145100	374163384	1867	1867	1867	1867	2
344	20240823	145000	374159650	1871	1871	1871	1871	0
345	20240823	144900	374159650	1871	1871	1871	1871	0
346	20240823	144800	374159650	1871	1871	1871	1869	659
347	20240823	144700	372927757	1871	1871	1871	1871	0
348	20240823	144600	372927757	1871	1871	1871	1871	622
349	20240823	144500	371763995	1871	1871	1871	1871	0
350	20240823	144400	371763995	1871	1871	1871	1871	0
351	20240823	144300	371763995	1871	1871	1871	1871	2000
352	20240823	144200	368021995	1871	1867	1871	1864	36
353	20240823	144100	367954721	1871	1871	1871	1871	0
354	20240823	144000	367954721	1871	1871	1871	1871	0
355	20240823	143900	367954721	1871	1871	1871	1871	0
356	20240823	143800	367954721	1871	1871	1871	1871	0
357	20240823	143700	367954721	1871	1871	1871	1871	1000
358	20240823	143600	366083721	1871	1871	1871	1871	100
359	20240823	143500	365896621	1871	1870	1871	1870	9
360	20240823	143400	365879790	1870	1870	1870	1870	100
361	20240823	143300	365692790	1870	1870	1870	1870	0
362	20240823	143200	365692790	1870	1870	1870	1870	2
363	20240823	143100	365689050	1870	1870	1870	1864	192
364	20240823	143000	365330832	1870	1870	1870	1870	0
365	20240823	142900	365330832	1870	1868	1870	1868	13
366	20240823	142800	365306536	1870	1869	1870	1869	11
367	20240823	142700	365285976	1870	1870	1870	1870	0
368	20240823	142600	365285976	1870	1870	1870	1870	2
369	20240823	142500	365282236	1863	1863	1863	1863	4000
370	20240823	142400	357830236	1863	1869	1869	1863	7431
371	20240823	142300	343977746	1870	1870	1870	1870	1
372	20240823	142200	343975876	1870	1869	1870	1869	973
373	20240823	142100	342156766	1866	1866	1866	1866	0
374	20240823	142000	342156766	1866	1866	1866	1866	143
375	20240823	141900	341889928	1866	1866	1866	1866	36
376	20240823	141800	341822752	1866	1866	1866	1866	1
377	20240823	141700	341820886	1870	1870	1870	1870	804
378	20240823	141600	340317406	1870	1870	1870	1870	0
379	20240823	141500	340317406	1870	1870	1870	1870	300
380	20240823	141400	339756406	1869	1869	1869	1869	200
381	20240823	141300	339382606	1865	1865	1865	1865	0
382	20240823	141200	339382606	1865	1865	1865	1865	210
383	20240823	141100	338990956	1866	1866	1866	1866	0
384	20240823	141000	338990956	1866	1866	1866	1866	0
385	20240823	140900	338990956	1866	1866	1866	1865	448
386	20240823	140800	338155097	1866	1866	1866	1866	0
387	20240823	140700	338155097	1866	1866	1866	1866	0
388	20240823	140600	338155097	1866	1866	1866	1866	0
389	20240823	140500	338155097	1866	1866	1866	1866	1
390	20240823	140400	338153231	1866	1870	1870	1866	327
391	20240823	140300	337541805	1870	1870	1870	1870	10
392	20240823	140200	337523105	1870	1870	1870	1870	0
393	20240823	140100	337523105	1870	1870	1870	1870	0
394	20240823	140000	337523105	1870	1870	1870	1870	2
395	20240823	135900	337519365	1870	1870	1870	1870	0
396	20240823	135800	337519365	1870	1870	1870	1870	0
397	20240823	135700	337519365	1870	1870	1870	1870	50
398	20240823	135600	337425865	1868	1868	1868	1868	152
399	20240823	135500	337141929	1868	1868	1868	1868	2
400	20240823	135400	337138193	1868	1868	1868	1868	0
401	20240823	135300	337138193	1868	1868	1868	1868	0
402	20240823	135200	337138193	1868	1868	1868	1868	0
403	20240823	135100	337138193	1868	1868	1868	1868	1
404	20240823	135000	337136325	1872	1872	1872	1872	0
405	20240823	134900	337136325	1872	1872	1872	1872	0
406	20240823	134800	337136325	1872	1872	1872	1872	0
407	20240823	134700	337136325	1872	1868	1872	1868	20
408	20240823	134600	337098935	1872	1872	1872	1872	0
409	20240823	134500	337098935	1872	1872	1872	1872	0
410	20240823	134400	337098935	1872	1872	1872	1872	1
411	20240823	134300	337097063	1870	1870	1870	1870	6
412	20240823	134200	337085843	1872	1872	1872	1872	0
413	20240823	134100	337085843	1872	1865	1872	1865	2
414	20240823	134000	337082106	1866	1866	1866	1866	0
415	20240823	133900	337082106	1866	1866	1866	1866	0
416	20240823	133800	337082106	1866	1866	1866	1866	0
417	20240823	133700	337082106	1866	1866	1866	1866	18
418	20240823	133600	337048518	1866	1866	1866	1866	0
419	20240823	133500	337048518	1866	1866	1866	1866	2
420	20240823	133400	337044786	1865	1865	1865	1865	0
421	20240823	133300	337044786	1865	1865	1865	1865	1
422	20240823	133200	337042921	1865	1865	1865	1865	0
423	20240823	133100	337042921	1865	1872	1872	1865	11
424	20240823	133000	337022336	1872	1872	1872	1872	0
425	20240823	132900	337022336	1872	1872	1872	1872	0
426	20240823	132800	337022336	1872	1872	1872	1872	0
427	20240823	132700	337022336	1872	1872	1872	1872	0
428	20240823	132600	337022336	1872	1872	1872	1872	0
429	20240823	132500	337022336	1872	1872	1872	1872	0
430	20240823	132400	337022336	1872	1872	1872	1872	0
431	20240823	132300	337022336	1872	1872	1872	1872	0
432	20240823	132200	337022336	1872	1872	1872	1872	10
433	20240823	132100	337003616	1872	1872	1872	1872	0
434	20240823	132000	337003616	1872	1872	1872	1872	40
435	20240823	131900	336928736	1874	1874	1874	1874	1
436	20240823	131800	336926862	1874	1864	1874	1864	91
437	20240823	131700	336757228	1872	1872	1872	1872	0
438	20240823	131600	336757228	1872	1872	1872	1872	0
439	20240823	131500	336757228	1872	1872	1872	1872	0
440	20240823	131400	336757228	1872	1872	1872	1872	274
441	20240823	131300	336244300	1863	1863	1863	1863	0
442	20240823	131200	336244300	1863	1863	1863	1863	0
443	20240823	131100	336244300	1863	1863	1863	1863	0
444	20240823	131000	336244300	1863	1863	1863	1863	0
445	20240823	130900	336244300	1863	1872	1872	1863	63
446	20240823	130800	336126391	1873	1873	1873	1873	0
447	20240823	130700	336126391	1873	1873	1873	1873	5
448	20240823	130600	336117026	1874	1874	1874	1874	0
449	20240823	130500	336117026	1874	1874	1874	1874	1
450	20240823	130400	336115152	1862	1862	1862	1862	0
451	20240823	130300	336115152	1862	1874	1875	1862	8202
452	20240823	130200	320837109	1873	1874	1874	1873	411
453	20240823	130100	320067304	1874	1874	1874	1874	5
454	20240823	130000	320057934	1874	1874	1874	1874	1
455	20240823	125900	320056060	1874	1873	1874	1873	1000
456	20240823	125800	318183059	1873	1873	1873	1873	1000
457	20240823	125700	316310059	1873	1872	1873	1872	313
458	20240823	125600	315724122	1864	1864	1864	1864	3
459	20240823	125500	315718530	1864	1864	1864	1864	1
460	20240823	125400	315716666	1872	1872	1872	1872	3
461	20240823	125300	315711050	1870	1870	1870	1870	0
462	20240823	125200	315711050	1870	1869	1870	1869	2997
463	20240823	125100	310107360	1862	1865	1865	1862	4521
464	20240823	125000	301681810	1862	1862	1862	1862	0
465	20240823	124900	301681810	1862	1862	1862	1862	0
466	20240823	124800	301681810	1862	1862	1862	1862	0
467	20240823	124700	301681810	1862	1862	1862	1862	0
468	20240823	124600	301681810	1862	1862	1862	1862	0
469	20240823	124500	301681810	1862	1862	1862	1862	0
470	20240823	124400	301681810	1862	1862	1862	1862	0
471	20240823	124300	301681810	1862	1862	1862	1862	2
472	20240823	124200	301678086	1870	1870	1870	1870	1548
473	20240823	124100	298783326	1870	1870	1870	1870	1100
474	20240823	124000	296726326	1865	1865	1865	1865	800
475	20240823	123900	295234326	1867	1867	1867	1867	144
476	20240823	123800	294965478	1867	1865	1867	1865	1281
477	20240823	123700	292576411	1860	1860	1860	1860	0
478	20240823	123600	292576411	1860	1860	1860	1860	0
479	20240823	123500	292576411	1860	1860	1860	1860	0
480	20240823	123400	292576411	1860	1863	1863	1860	12000
481	20240823	123300	270243451	1865	1865	1865	1865	0
482	20240823	123200	270243451	1865	1865	1865	1865	100
483	20240823	123100	270056951	1863	1863	1863	1863	120
484	20240823	123000	269833391	1862	1862	1862	1862	0
485	20240823	122900	269833391	1862	1862	1862	1862	0
486	20240823	122800	269833391	1862	1864	1864	1862	1000
487	20240823	122700	267971325	1865	1865	1865	1865	0
488	20240823	122600	267971325	1865	1865	1865	1865	0
489	20240823	122500	267971325	1865	1865	1865	1865	0
490	20240823	122400	267971325	1865	1865	1865	1865	0
491	20240823	122300	267971325	1865	1865	1865	1865	0
492	20240823	122200	267971325	1865	1865	1865	1865	0
493	20240823	122100	267971325	1865	1865	1865	1865	0
494	20240823	122000	267971325	1865	1865	1865	1865	1
495	20240823	121900	267969460	1865	1865	1865	1865	17
496	20240823	121800	267937755	1865	1862	1865	1862	8
497	20240823	121700	267922852	1862	1865	1865	1862	101
498	20240823	121600	267734787	1862	1862	1862	1862	1535
499	20240823	121500	264876617	1862	1862	1862	1862	700
500	20240823	121400	263573217	1862	1863	1863	1862	3367
501	20240823	121300	257303852	1863	1863	1863	1863	0
502	20240823	121200	257303852	1863	1863	1863	1863	834
503	20240823	121100	255750110	1863	1863	1863	1863	0
504	20240823	121000	255750110	1863	1863	1863	1863	172
505	20240823	120900	255429674	1863	1863	1863	1863	228
506	20240823	120800	255004910	1863	1863	1863	1863	43
507	20240823	120700	254924801	1865	1863	1865	1863	70
508	20240823	120600	254794351	1861	1861	1861	1861	0
509	20240823	120500	254794351	1861	1861	1861	1861	0
510	20240823	120400	254794351	1861	1861	1861	1861	0
511	20240823	120300	254794351	1861	1861	1861	1861	100
512	20240823	120200	254608251	1861	1862	1862	1861	400
513	20240823	120100	253863682	1861	1861	1861	1861	0
514	20240823	120000	253863682	1861	1861	1861	1861	0
515	20240823	115900	253863682	1861	1861	1861	1861	0
516	20240823	115800	253863682	1861	1861	1861	1861	0
517	20240823	115700	253863682	1861	1861	1861	1861	0
518	20240823	115600	253863682	1861	1861	1861	1861	0
519	20240823	115500	253863682	1861	1861	1861	1861	0
520	20240823	115400	253863682	1861	1861	1861	1861	0
521	20240823	115300	253863682	1861	1861	1861	1861	0
522	20240823	115200	253863682	1861	1861	1861	1861	0
523	20240823	115100	253863682	1861	1861	1861	1861	0
524	20240823	115000	253863682	1861	1861	1861	1861	0
525	20240823	114900	253863682	1861	1861	1861	1861	0
526	20240823	114800	253863682	1861	1861	1861	1861	0
527	20240823	114700	253863682	1861	1861	1861	1861	0
528	20240823	114600	253863682	1861	1861	1861	1861	0
529	20240823	114500	253863682	1861	1861	1861	1861	31
530	20240823	114400	253805991	1869	1869	1869	1869	1
531	20240823	114300	253804122	1858	1861	1861	1858	5590
532	20240823	114200	243409315	1861	1861	1861	1861	0
533	20240823	114100	243409315	1861	1862	1862	1861	15000
534	20240823	114000	215493451	1861	1861	1861	1861	0
535	20240823	113900	215493451	1861	1866	1866	1861	1155
536	20240823	113800	213342411	1867	1867	1867	1867	0
537	20240823	113700	213342411	1867	1867	1867	1867	0
538	20240823	113600	213342411	1867	1867	1867	1867	0
539	20240823	113500	213342411	1867	1867	1867	1867	438
540	20240823	113400	212524665	1867	1867	1867	1867	100
541	20240823	113300	212337965	1868	1868	1868	1868	42
542	20240823	113200	212259509	1868	1868	1868	1868	0
543	20240823	113100	212259509	1868	1868	1868	1868	1
544	20240823	113000	212257641	1869	1870	1870	1869	11
545	20240823	112900	212237074	1875	1875	1875	1875	0
546	20240823	112800	212237074	1875	1875	1875	1875	1
547	20240823	112700	212235199	1868	1868	1868	1868	0
548	20240823	112600	212235199	1868	1868	1868	1868	502
549	20240823	112500	211297463	1868	1868	1868	1868	0
550	20240823	112400	211297463	1868	1868	1868	1868	0
551	20240823	112300	211297463	1868	1868	1868	1867	36
552	20240823	112200	211230216	1868	1868	1868	1868	30
553	20240823	112100	211174176	1868	1868	1868	1868	550
554	20240823	112000	210146776	1868	1870	1870	1868	2183
555	20240823	111900	206068070	1869	1871	1871	1869	2923
556	20240823	111800	200604525	1869	1871	1871	1869	2104
557	20240823	111700	196672145	1871	1871	1876	1871	2300
558	20240823	111600	192367345	1870	1871	1871	1870	2126
559	20240823	111500	188391609	1875	1875	1875	1875	0
560	20240823	111400	188391609	1875	1875	1875	1875	0
561	20240823	111300	188391609	1875	1875	1875	1875	9
562	20240823	111200	188374734	1875	1875	1875	1875	1
563	20240823	111100	188372859	1876	1876	1876	1876	1
564	20240823	111000	188370983	1868	1866	1868	1866	2500
565	20240823	110900	183703983	1864	1864	1864	1864	0
566	20240823	110800	183703983	1864	1864	1864	1864	4
567	20240823	110700	183696527	1863	1863	1863	1863	0
568	20240823	110600	183696527	1863	1863	1863	1863	2
569	20240823	110500	183692801	1862	1862	1862	1862	0
570	20240823	110400	183692801	1862	1862	1862	1862	0
571	20240823	110300	183692801	1862	1862	1862	1862	0
572	20240823	110200	183692801	1862	1863	1863	1862	130
573	20240823	110100	183450626	1861	1861	1861	1861	200
574	20240823	110000	183078426	1860	1860	1860	1860	35
575	20240823	105900	183013326	1860	1860	1860	1860	2356
576	20240823	105800	178631166	1860	1860	1860	1860	2001
577	20240823	105700	174909306	1860	1860	1860	1860	11
578	20240823	105600	174888846	1860	1860	1860	1860	537
579	20240823	105500	173890026	1860	1860	1860	1860	0
580	20240823	105400	173890026	1860	1859	1860	1857	174
581	20240823	105300	173566646	1857	1860	1860	1857	1771
582	20240823	105200	170274171	1866	1866	1866	1866	0
583	20240823	105100	170274171	1866	1862	1866	1860	3401
584	20240823	105000	163947900	1862	1863	1863	1862	2951
585	20240823	104900	158453091	1862	1863	1863	1862	34
586	20240823	104800	158389768	1867	1867	1867	1867	0
587	20240823	104700	158389768	1867	1862	1867	1862	976
588	20240823	104600	156569946	1862	1863	1863	1862	938
589	20240823	104500	154823148	1863	1867	1868	1863	4793
590	20240823	104400	145888074	1868	1868	1868	1868	540
591	20240823	104300	144879354	1869	1869	1869	1869	0
592	20240823	104200	144879354	1869	1879	1879	1869	12322
593	20240823	104100	121828846	1879	1879	1879	1879	5
594	20240823	104000	121819451	1872	1872	1872	1872	0
595	20240823	103900	121819451	1872	1872	1872	1872	0
596	20240823	103800	121819451	1872	1872	1872	1872	10
597	20240823	103700	121800731	1872	1874	1874	1872	2593
598	20240823	103600	116944572	1875	1875	1875	1875	148
599	20240823	103500	116667072	1879	1879	1879	1879	0
600	20240823	103400	116667072	1879	1877	1879	1876	1083
601	20240823	103300	114634315	1880	1877	1880	1877	2
602	20240823	103200	114630558	1877	1877	1877	1877	0
603	20240823	103100	114630558	1877	1882	1882	1877	4562
604	20240823	103000	106060990	1883	1883	1883	1883	0
605	20240823	102900	106060990	1883	1883	1883	1883	0
606	20240823	102800	106060990	1883	1883	1883	1883	1
607	20240823	102700	106059107	1883	1883	1883	1883	0
608	20240823	102600	106059107	1883	1883	1883	1883	10
609	20240823	102500	106040277	1883	1883	1883	1883	30
610	20240823	102400	105983787	1883	1881	1883	1881	373
611	20240823	102300	105282168	1883	1883	1883	1883	0
612	20240823	102200	105282168	1883	1882	1883	1881	917
613	20240823	102100	103557169	1883	1883	1883	1883	0
614	20240823	102000	103557169	1883	1883	1883	1883	0
615	20240823	101900	103557169	1883	1884	1884	1883	1163
616	20240823	101800	101366179	1884	1884	1884	1884	0
617	20240823	101700	101366179	1884	1885	1885	1884	3082
618	20240823	101600	95556685	1885	1885	1885	1885	0
619	20240823	101500	95556685	1885	1885	1885	1885	1
620	20240823	101400	95554800	1885	1885	1885	1885	1
621	20240823	101300	95552915	1885	1885	1885	1885	0
622	20240823	101200	95552915	1885	1885	1885	1885	1
623	20240823	101100	95551030	1881	1881	1881	1881	0
624	20240823	101000	95551030	1881	1881	1881	1881	0
625	20240823	100900	95551030	1881	1881	1881	1881	0
626	20240823	100800	95551030	1881	1883	1883	1881	1009
627	20240823	100700	93653085	1882	1882	1882	1882	600
628	20240823	100600	92523885	1891	1891	1891	1891	1
629	20240823	100500	92521994	1891	1891	1891	1891	0
630	20240823	100400	92521994	1891	1891	1891	1891	0
631	20240823	100300	92521994	1891	1891	1891	1891	1
632	20240823	100200	92520103	1891	1891	1891	1891	371
633	20240823	100100	91818542	1891	1883	1891	1883	229
634	20240823	100000	91387303	1891	1891	1891	1891	0
635	20240823	095900	91387303	1891	1891	1891	1891	0
636	20240823	095800	91387303	1891	1891	1891	1891	0
637	20240823	095700	91387303	1891	1891	1891	1891	100
638	20240823	095600	91198203	1891	1891	1891	1891	0
639	20240823	095500	91198203	1891	1891	1891	1891	90
640	20240823	095400	91028013	1891	1891	1891	1891	10
641	20240823	095300	91009103	1891	1891	1891	1891	26
642	20240823	095200	90959937	1882	1882	1882	1882	3
643	20240823	095100	90954291	1891	1891	1891	1891	0
644	20240823	095000	90954291	1891	1890	1891	1890	102
645	20240823	094900	90761510	1891	1891	1891	1891	0
646	20240823	094800	90761510	1891	1891	1891	1891	0
647	20240823	094700	90761510	1891	1891	1891	1891	28
648	20240823	094600	90708562	1891	1891	1891	1891	19
649	20240823	094500	90672633	1889	1889	1891	1889	593
650	20240823	094400	89552279	1889	1889	1889	1889	517
651	20240823	094300	88575666	1880	1880	1880	1880	0
652	20240823	094200	88575666	1880	1880	1880	1880	0
653	20240823	094100	88575666	1880	1880	1880	1880	0
654	20240823	094000	88575666	1880	1880	1880	1880	0
655	20240823	093900	88575666	1880	1882	1882	1880	3040
656	20240823	093800	82860166	1886	1886	1886	1886	0
657	20240823	093700	82860166	1886	1885	1886	1885	150
658	20240823	093600	82577316	1885	1885	1885	1885	1
659	20240823	093500	82575431	1880	1880	1880	1880	573
660	20240823	093400	81498191	1880	1880	1880	1880	37
661	20240823	093300	81428631	1880	1880	1880	1880	0
662	20240823	093200	81428631	1880	1880	1880	1880	0
663	20240823	093100	81428631	1880	1880	1880	1880	55
664	20240823	093000	81325231	1881	1884	1884	1881	110
665	20240823	092900	81118291	1884	1884	1884	1884	0
666	20240823	092800	81118291	1884	1884	1884	1884	0
667	20240823	092700	81118291	1884	1884	1884	1884	1352
668	20240823	092600	78571123	1884	1884	1884	1884	0
669	20240823	092500	78571123	1884	1884	1884	1884	50
670	20240823	092400	78476923	1885	1881	1888	1873	503
671	20240823	092300	77534614	1887	1872	1887	1872	9220
672	20240823	092200	60145897	1872	1872	1872	1872	239
673	20240823	092100	59698489	1872	1873	1873	1872	353
674	20240823	092000	59037501	1872	1872	1872	1872	0
675	20240823	091900	59037501	1872	1872	1872	1872	0
676	20240823	091800	59037501	1872	1872	1872	1872	0
677	20240823	091700	59037501	1872	1879	1879	1871	6
678	20240823	091600	59026257	1872	1874	1874	1871	12720
679	20240823	091500	35224422	1874	1875	1875	1874	1544
680	20240823	091400	32329966	1875	1875	1875	1875	2000
681	20240823	091300	28579966	1875	1884	1884	1875	1635
682	20240823	091200	25510769	1884	1884	1884	1884	2
683	20240823	091100	25507001	1886	1886	1886	1886	200
684	20240823	091000	25129801	1886	1886	1886	1884	53
685	20240823	090900	25029845	1886	1880	1886	1880	64
686	20240823	090800	24909519	1877	1877	1877	1877	0
687	20240823	090700	24909519	1877	1877	1877	1877	0
688	20240823	090600	24909519	1877	1880	1885	1877	5828
689	20240823	090500	13957207	1880	1883	1883	1877	3792
690	20240823	090400	6837370	1882	1882	1882	1882	0
691	20240823	090300	6837370	1882	1884	1884	1882	229
692	20240823	090200	6405958	1884	1884	1884	1883	2231
693	20240823	090100	2202808	1884	1888	1888	1884	38
694	20240823	090000	2131150	1889	1891	1891	1889	1127