KissMeData/066980/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194200	278895224	1856	1856	1856	1856	2677
3	20240820	194100	278895224	1856	1856	1856	1856	0
4	20240820	194000	278895224	1856	1856	1856	1856	0
5	20240820	193900	278895224	1856	1856	1856	1856	0
6	20240820	193800	278895224	1856	1856	1856	1856	0
7	20240820	193700	278895224	1856	1856	1856	1856	0
8	20240820	193600	278895224	1856	1856	1856	1856	0
9	20240820	193500	278895224	1856	1856	1856	1856	0
10	20240820	193400	278895224	1856	1856	1856	1856	0
11	20240820	193300	278895224	1856	1856	1856	1856	0
12	20240820	193200	278895224	1856	1856	1856	1856	0
13	20240820	193100	278895224	1856	1856	1856	1856	0
14	20240820	193000	278895224	1856	1856	1856	1856	0
15	20240820	192900	278895224	1856	1856	1856	1856	0
16	20240820	192800	278895224	1856	1856	1856	1856	0
17	20240820	192700	278895224	1856	1856	1856	1856	0
18	20240820	192600	278895224	1856	1856	1856	1856	0
19	20240820	192500	278895224	1856	1856	1856	1856	0
20	20240820	192400	278895224	1856	1856	1856	1856	0
21	20240820	192300	278895224	1856	1856	1856	1856	0
22	20240820	192200	278895224	1856	1856	1856	1856	0
23	20240820	192100	278895224	1856	1856	1856	1856	0
24	20240820	192000	278895224	1856	1856	1856	1856	0
25	20240820	191900	278895224	1856	1856	1856	1856	0
26	20240820	191800	278895224	1856	1856	1856	1856	0
27	20240820	191700	278895224	1856	1856	1856	1856	0
28	20240820	191600	278895224	1856	1856	1856	1856	0
29	20240820	191500	278895224	1856	1856	1856	1856	0
30	20240820	191400	278895224	1856	1856	1856	1856	0
31	20240820	191300	278895224	1856	1856	1856	1856	0
32	20240820	191200	278895224	1856	1856	1856	1856	2677
33	20240820	191100	278895224	1856	1856	1856	1856	0
34	20240820	191000	278895224	1856	1856	1856	1856	0
35	20240820	190900	278895224	1856	1856	1856	1856	0
36	20240820	190800	278895224	1856	1856	1856	1856	0
37	20240820	190700	278895224	1856	1856	1856	1856	0
38	20240820	190600	278895224	1856	1856	1856	1856	0
39	20240820	190500	278895224	1856	1856	1856	1856	0
40	20240820	190400	278895224	1856	1856	1856	1856	0
41	20240820	190300	278895224	1856	1856	1856	1856	0
42	20240820	190200	278895224	1856	1856	1856	1856	0
43	20240820	190100	278895224	1856	1856	1856	1856	0
44	20240820	190000	278895224	1856	1856	1856	1856	0
45	20240820	185900	278895224	1856	1856	1856	1856	0
46	20240820	185800	278895224	1856	1856	1856	1856	0
47	20240820	185700	278895224	1856	1856	1856	1856	0
48	20240820	185600	278895224	1856	1856	1856	1856	0
49	20240820	185500	278895224	1856	1856	1856	1856	0
50	20240820	185400	278895224	1856	1856	1856	1856	0
51	20240820	185300	278895224	1856	1856	1856	1856	0
52	20240820	185200	278895224	1856	1856	1856	1856	0
53	20240820	185100	278895224	1856	1856	1856	1856	0
54	20240820	185000	278895224	1856	1856	1856	1856	0
55	20240820	184900	278895224	1856	1856	1856	1856	0
56	20240820	184800	278895224	1856	1856	1856	1856	0
57	20240820	184700	278895224	1856	1856	1856	1856	0
58	20240820	184600	278895224	1856	1856	1856	1856	0
59	20240820	184500	278895224	1856	1856	1856	1856	0
60	20240820	184400	278895224	1856	1856	1856	1856	0
61	20240820	184300	278895224	1856	1856	1856	1856	0
62	20240820	184200	278895224	1856	1856	1856	1856	2677
63	20240820	184100	278895224	1856	1856	1856	1856	0
64	20240820	184000	278895224	1856	1856	1856	1856	0
65	20240820	183900	278895224	1856	1856	1856	1856	0
66	20240820	183800	278895224	1856	1856	1856	1856	0
67	20240820	183700	278895224	1856	1856	1856	1856	0
68	20240820	183600	278895224	1856	1856	1856	1856	0
69	20240820	183500	278895224	1856	1856	1856	1856	0
70	20240820	183400	278895224	1856	1856	1856	1856	0
71	20240820	183300	278895224	1856	1856	1856	1856	0
72	20240820	183200	278895224	1856	1856	1856	1856	0
73	20240820	183100	278895224	1856	1856	1856	1856	0
74	20240820	183000	278895224	1856	1856	1856	1856	0
75	20240820	182900	278895224	1856	1856	1856	1856	0
76	20240820	182800	278895224	1856	1856	1856	1856	0
77	20240820	182700	278895224	1856	1856	1856	1856	0
78	20240820	182600	278895224	1856	1856	1856	1856	0
79	20240820	182500	278895224	1856	1856	1856	1856	0
80	20240820	182400	278895224	1856	1856	1856	1856	0
81	20240820	182300	278895224	1856	1856	1856	1856	0
82	20240820	182200	278895224	1856	1856	1856	1856	0
83	20240820	182100	278895224	1856	1856	1856	1856	0
84	20240820	182000	278895224	1856	1856	1856	1856	0
85	20240820	181900	278895224	1856	1856	1856	1856	0
86	20240820	181800	278895224	1856	1856	1856	1856	0
87	20240820	181700	278895224	1856	1856	1856	1856	0
88	20240820	181600	278895224	1856	1856	1856	1856	0
89	20240820	181500	278895224	1856	1856	1856	1856	0
90	20240820	181400	278895224	1856	1856	1856	1856	0
91	20240820	181300	278895224	1856	1856	1856	1856	0
92	20240820	181200	278895224	1856	1856	1856	1856	2677
93	20240820	181100	278895224	1856	1856	1856	1856	0
94	20240820	181000	278895224	1856	1856	1856	1856	0
95	20240820	180900	278895224	1856	1856	1856	1856	0
96	20240820	180800	278895224	1856	1856	1856	1856	0
97	20240820	180700	278895224	1856	1856	1856	1856	0
98	20240820	180600	278895224	1856	1856	1856	1856	0
99	20240820	180500	278895224	1856	1856	1856	1856	0
100	20240820	180400	278895224	1856	1856	1856	1856	0
101	20240820	180300	278895224	1856	1856	1856	1856	0
102	20240820	180200	278895224	1856	1856	1856	1856	0
103	20240820	180100	278895224	1856	1856	1856	1856	0
104	20240820	180000	278895224	1856	1856	1856	1856	0
105	20240820	175900	278895224	1856	1856	1856	1856	0
106	20240820	175800	278895224	1856	1856	1856	1856	0
107	20240820	175700	278895224	1856	1856	1856	1856	0
108	20240820	175600	278895224	1856	1856	1856	1856	0
109	20240820	175500	278895224	1856	1856	1856	1856	0
110	20240820	175400	278895224	1856	1856	1856	1856	0
111	20240820	175300	278895224	1856	1856	1856	1856	0
112	20240820	175200	278895224	1856	1856	1856	1856	0
113	20240820	175100	278895224	1856	1856	1856	1856	0
114	20240820	175000	278895224	1856	1856	1856	1856	0
115	20240820	174900	278895224	1856	1856	1856	1856	0
116	20240820	174800	278895224	1856	1856	1856	1856	0
117	20240820	174700	278895224	1856	1856	1856	1856	0
118	20240820	174600	278895224	1856	1856	1856	1856	0
119	20240820	174500	278895224	1856	1856	1856	1856	0
120	20240820	174400	278895224	1856	1856	1856	1856	0
121	20240820	174300	278895224	1856	1856	1856	1856	0
122	20240820	174200	278895224	1856	1856	1856	1856	2677
123	20240820	174100	278895224	1856	1856	1856	1856	0
124	20240820	174000	278895224	1856	1856	1856	1856	0
125	20240820	173900	278895224	1856	1856	1856	1856	0
126	20240820	173800	278895224	1856	1856	1856	1856	0
127	20240820	173700	278895224	1856	1856	1856	1856	0
128	20240820	173600	278895224	1856	1856	1856	1856	0
129	20240820	173500	278895224	1856	1856	1856	1856	0
130	20240820	173400	278895224	1856	1856	1856	1856	0
131	20240820	173300	278895224	1856	1856	1856	1856	0
132	20240820	173200	278895224	1856	1856	1856	1856	0
133	20240820	173100	278895224	1856	1856	1856	1856	0
134	20240820	173000	278895224	1856	1856	1856	1856	0
135	20240820	172900	278895224	1856	1856	1856	1856	0
136	20240820	172800	278895224	1856	1856	1856	1856	0
137	20240820	172700	278895224	1856	1856	1856	1856	0
138	20240820	172600	278895224	1856	1856	1856	1856	0
139	20240820	172500	278895224	1856	1856	1856	1856	0
140	20240820	172400	278895224	1856	1856	1856	1856	0
141	20240820	172300	278895224	1856	1856	1856	1856	0
142	20240820	172200	278895224	1856	1856	1856	1856	0
143	20240820	172100	278895224	1856	1856	1856	1856	0
144	20240820	172000	278895224	1856	1856	1856	1856	0
145	20240820	171900	278895224	1856	1856	1856	1856	0
146	20240820	171800	278895224	1856	1856	1856	1856	0
147	20240820	171700	278895224	1856	1856	1856	1856	0
148	20240820	171600	278895224	1856	1856	1856	1856	0
149	20240820	171500	278895224	1856	1856	1856	1856	0
150	20240820	171400	278895224	1856	1856	1856	1856	0
151	20240820	171300	278895224	1856	1856	1856	1856	0
152	20240820	171200	278895224	1856	1856	1856	1856	2677
153	20240820	171100	278895224	1856	1856	1856	1856	0
154	20240820	171000	278895224	1856	1856	1856	1856	0
155	20240820	170900	278895224	1856	1856	1856	1856	0
156	20240820	170800	278895224	1856	1856	1856	1856	0
157	20240820	170700	278895224	1856	1856	1856	1856	0
158	20240820	170600	278895224	1856	1856	1856	1856	0
159	20240820	170500	278895224	1856	1856	1856	1856	0
160	20240820	170400	278895224	1856	1856	1856	1856	0
161	20240820	170300	278895224	1856	1856	1856	1856	0
162	20240820	170200	278895224	1856	1856	1856	1856	0
163	20240820	170100	278895224	1856	1856	1856	1856	0
164	20240820	170000	278895224	1856	1856	1856	1856	0
165	20240820	165900	278895224	1856	1856	1856	1856	0
166	20240820	165800	278895224	1856	1856	1856	1856	0
167	20240820	165700	278895224	1856	1856	1856	1856	0
168	20240820	165600	278895224	1856	1856	1856	1856	0
169	20240820	165500	278895224	1856	1856	1856	1856	0
170	20240820	165400	278895224	1856	1856	1856	1856	0
171	20240820	165300	278895224	1856	1856	1856	1856	0
172	20240820	165200	278895224	1856	1856	1856	1856	0
173	20240820	165100	278895224	1856	1856	1856	1856	0
174	20240820	165000	278895224	1856	1856	1856	1856	0
175	20240820	164900	278895224	1856	1856	1856	1856	0
176	20240820	164800	278895224	1856	1856	1856	1856	0
177	20240820	164700	278895224	1856	1856	1856	1856	0
178	20240820	164600	278895224	1856	1856	1856	1856	0
179	20240820	164500	278895224	1856	1856	1856	1856	0
180	20240820	164400	278895224	1856	1856	1856	1856	0
181	20240820	164300	278895224	1856	1856	1856	1856	0
182	20240820	164200	278895224	1856	1856	1856	1856	2677
183	20240820	164100	278895224	1856	1856	1856	1856	0
184	20240820	164000	278895224	1856	1856	1856	1856	0
185	20240820	163900	278895224	1856	1856	1856	1856	0
186	20240820	163800	278895224	1856	1856	1856	1856	0
187	20240820	163700	278895224	1856	1856	1856	1856	0
188	20240820	163600	278895224	1856	1856	1856	1856	0
189	20240820	163500	278895224	1856	1856	1856	1856	0
190	20240820	163400	278895224	1856	1856	1856	1856	0
191	20240820	163300	278895224	1856	1856	1856	1856	0
192	20240820	163200	278895224	1856	1856	1856	1856	0
193	20240820	163100	278895224	1856	1856	1856	1856	0
194	20240820	163000	278895224	1856	1856	1856	1856	0
195	20240820	162900	278895224	1856	1856	1856	1856	0
196	20240820	162800	278895224	1856	1856	1856	1856	0
197	20240820	162700	278895224	1856	1856	1856	1856	0
198	20240820	162600	278895224	1856	1856	1856	1856	0
199	20240820	162500	278895224	1856	1856	1856	1856	0
200	20240820	162400	278895224	1856	1856	1856	1856	0
201	20240820	162300	278895224	1856	1856	1856	1856	0
202	20240820	162200	278895224	1856	1856	1856	1856	0
203	20240820	162100	278895224	1856	1856	1856	1856	0
204	20240820	162000	278895224	1856	1856	1856	1856	0
205	20240820	161900	278895224	1856	1856	1856	1856	0
206	20240820	161800	278895224	1856	1856	1856	1856	0
207	20240820	161700	278895224	1856	1856	1856	1856	0
208	20240820	161600	278895224	1856	1856	1856	1856	0
209	20240820	161500	278895224	1856	1856	1856	1856	0
210	20240820	161400	278895224	1856	1856	1856	1856	0
211	20240820	161300	278895224	1856	1856	1856	1856	0
212	20240820	161200	278895224	1856	1856	1856	1856	2677
213	20240820	161100	278895224	1856	1856	1856	1856	0
214	20240820	161000	278895224	1856	1856	1856	1856	0
215	20240820	160900	278895224	1856	1856	1856	1856	0
216	20240820	160800	278895224	1856	1856	1856	1856	0
217	20240820	160700	278895224	1856	1856	1856	1856	0
218	20240820	160600	278895224	1856	1856	1856	1856	0
219	20240820	160500	278895224	1856	1856	1856	1856	0
220	20240820	160400	278895224	1856	1856	1856	1856	0
221	20240820	160300	278895224	1856	1856	1856	1856	0
222	20240820	160200	278895224	1856	1856	1856	1856	0
223	20240820	160100	278895224	1856	1856	1856	1856	0
224	20240820	160000	278895224	1856	1856	1856	1856	0
225	20240820	155900	278895224	1856	1856	1856	1856	0
226	20240820	155800	278895224	1856	1856	1856	1856	0
227	20240820	155700	278895224	1856	1856	1856	1856	0
228	20240820	155600	278895224	1856	1856	1856	1856	0
229	20240820	155500	278895224	1856	1856	1856	1856	0
230	20240820	155400	278895224	1856	1856	1856	1856	0
231	20240820	155300	278895224	1856	1856	1856	1856	0
232	20240820	155200	278895224	1856	1856	1856	1856	0
233	20240820	155100	278895224	1856	1856	1856	1856	0
234	20240820	155000	278895224	1856	1856	1856	1856	0
235	20240820	154900	278895224	1856	1856	1856	1856	0
236	20240820	154800	278895224	1856	1856	1856	1856	0
237	20240820	154700	278895224	1856	1856	1856	1856	0
238	20240820	154600	278895224	1856	1856	1856	1856	0
239	20240820	154500	278895224	1856	1856	1856	1856	0
240	20240820	154400	278895224	1856	1856	1856	1856	0
241	20240820	154300	278895224	1856	1856	1856	1856	0
242	20240820	154200	278895224	1856	1856	1856	1856	2677
243	20240820	154100	278895224	1856	1856	1856	1856	0
244	20240820	154000	278895224	1856	1856	1856	1856	0
245	20240820	153900	278895224	1856	1856	1856	1856	0
246	20240820	153800	278895224	1856	1856	1856	1856	0
247	20240820	153700	278895224	1856	1856	1856	1856	0
248	20240820	153600	278895224	1856	1856	1856	1856	0
249	20240820	153500	278895224	1856	1856	1856	1856	0
250	20240820	153400	278895224	1856	1856	1856	1856	0
251	20240820	153300	278895224	1856	1856	1856	1856	0
252	20240820	153200	278895224	1856	1856	1856	1856	0
253	20240820	153100	278895224	1856	1856	1856	1856	0
254	20240820	153000	278895224	1856	1856	1856	1856	2677
255	20240820	152900	273926712	1856	1856	1856	1856	0
256	20240820	152800	273926712	1856	1856	1856	1856	0
257	20240820	152700	273926712	1856	1856	1856	1856	0
258	20240820	152600	273926712	1856	1856	1856	1856	0
259	20240820	152500	273926712	1856	1856	1856	1856	0
260	20240820	152400	273926712	1856	1856	1856	1856	0
261	20240820	152300	273926712	1856	1856	1856	1856	0
262	20240820	152200	273926712	1856	1856	1856	1856	0
263	20240820	152100	273926712	1856	1856	1856	1856	0
264	20240820	152000	273926712	1856	1856	1856	1856	0
265	20240820	151900	273926712	1856	1856	1856	1856	26
266	20240820	151800	273878456	1856	1856	1856	1856	501
267	20240820	151700	272948600	1856	1856	1856	1856	1
268	20240820	151600	272946744	1845	1846	1856	1845	1220
269	20240820	151500	270695023	1846	1858	1868	1846	2111
270	20240820	151400	266783609	1870	1870	1870	1870	1
271	20240820	151300	266781739	1861	1860	1861	1858	752
272	20240820	151200	265382467	1860	1869	1870	1860	316
273	20240820	151100	264793040	1870	1870	1870	1870	1
274	20240820	151000	264791170	1861	1861	1861	1861	140
275	20240820	150900	264530630	1870	1870	1870	1870	0
276	20240820	150800	264530630	1870	1870	1870	1870	0
277	20240820	150700	264530630	1870	1870	1870	1870	500
278	20240820	150600	263595630	1870	1870	1870	1870	0
279	20240820	150500	263595630	1870	1869	1870	1861	74
280	20240820	150400	263457883	1869	1868	1869	1868	532
281	20240820	150300	262463576	1869	1869	1869	1869	0
282	20240820	150200	262463576	1869	1869	1869	1869	200
283	20240820	150100	262089776	1869	1861	1869	1861	523
284	20240820	150000	261116465	1870	1870	1870	1870	0
285	20240820	145900	261116465	1870	1870	1870	1870	0
286	20240820	145800	261116465	1870	1870	1870	1870	5
287	20240820	145700	261107115	1870	1870	1870	1870	20
288	20240820	145600	261069715	1864	1863	1864	1863	3714
289	20240820	145500	254150522	1863	1863	1863	1863	1
290	20240820	145400	254148659	1860	1860	1860	1860	242
291	20240820	145300	253698539	1863	1863	1863	1863	0
292	20240820	145200	253698539	1863	1863	1863	1863	1
293	20240820	145100	253696676	1863	1853	1863	1853	409
294	20240820	145000	252938789	1863	1863	1863	1863	0
295	20240820	144900	252938789	1863	1863	1863	1863	4
296	20240820	144800	252931337	1863	1861	1863	1861	252
297	20240820	144700	252462361	1860	1860	1860	1860	51
298	20240820	144600	252367501	1861	1861	1861	1861	0
299	20240820	144500	252367501	1861	1859	1861	1859	579
300	20240820	144400	251290140	1858	1849	1858	1849	41
301	20240820	144300	251213989	1862	1862	1862	1862	0
302	20240820	144200	251213989	1862	1848	1862	1848	442
303	20240820	144100	250397159	1862	1862	1862	1862	0
304	20240820	144000	250397159	1862	1848	1862	1848	3
305	20240820	143900	250391601	1847	1847	1847	1847	0
306	20240820	143800	250391601	1847	1849	1849	1847	650
307	20240820	143700	249190931	1846	1846	1846	1846	0
308	20240820	143600	249190931	1846	1840	1869	1840	614
309	20240820	143500	248056638	1824	1870	1870	1824	10209
310	20240820	143400	229281386	1870	1870	1870	1870	0
311	20240820	143300	229281386	1870	1867	1870	1867	65
312	20240820	143200	229159862	1865	1865	1866	1865	1774
313	20240820	143100	225851340	1865	1865	1865	1865	10
314	20240820	143000	225832690	1864	1864	1864	1864	0
315	20240820	142900	225832690	1864	1864	1864	1864	0
316	20240820	142800	225832690	1864	1865	1865	1864	84
317	20240820	142700	225676089	1866	1864	1866	1864	4
318	20240820	142600	225668629	1864	1865	1865	1864	132
319	20240820	142500	225422556	1866	1864	1866	1864	7
320	20240820	142400	225409506	1865	1865	1865	1865	1
321	20240820	142300	225407641	1865	1865	1865	1865	1067
322	20240820	142200	223417686	1865	1865	1865	1865	0
323	20240820	142100	223417686	1865	1865	1865	1865	0
324	20240820	142000	223417686	1865	1865	1865	1865	0
325	20240820	141900	223417686	1865	1865	1865	1865	0
326	20240820	141800	223417686	1865	1865	1865	1865	0
327	20240820	141700	223417686	1865	1865	1865	1865	0
328	20240820	141600	223417686	1865	1865	1865	1865	1
329	20240820	141500	223415821	1864	1864	1864	1864	60
330	20240820	141400	223303981	1864	1858	1864	1858	290
331	20240820	141300	222765155	1863	1863	1864	1863	109
332	20240820	141200	222562010	1863	1863	1863	1863	0
333	20240820	141100	222562010	1863	1863	1863	1863	0
334	20240820	141000	222562010	1863	1863	1863	1863	0
335	20240820	140900	222562010	1863	1863	1863	1863	0
336	20240820	140800	222562010	1863	1863	1863	1863	1
337	20240820	140700	222560147	1863	1863	1863	1863	138
338	20240820	140600	222303053	1863	1859	1863	1859	10
339	20240820	140500	222284433	1858	1858	1858	1858	0
340	20240820	140400	222284433	1858	1856	1858	1856	763
341	20240820	140300	220867017	1856	1856	1856	1856	0
342	20240820	140200	220867017	1856	1856	1856	1856	1
343	20240820	140100	220865161	1856	1856	1856	1856	0
344	20240820	140000	220865161	1856	1856	1856	1856	0
345	20240820	135900	220865161	1856	1856	1856	1856	229
346	20240820	135800	220440137	1856	1856	1856	1856	0
347	20240820	135700	220440137	1856	1856	1856	1856	0
348	20240820	135600	220440137	1856	1856	1856	1856	61
349	20240820	135500	220326921	1856	1856	1856	1856	10
350	20240820	135400	220308361	1854	1854	1854	1854	550
351	20240820	135300	219288661	1854	1854	1854	1854	401
352	20240820	135200	218545207	1854	1854	1854	1854	0
353	20240820	135100	218545207	1854	1854	1854	1854	0
354	20240820	135000	218545207	1854	1854	1854	1854	0
355	20240820	134900	218545207	1854	1854	1854	1854	1
356	20240820	134800	218543353	1854	1854	1854	1854	0
357	20240820	134700	218543353	1854	1854	1854	1854	0
358	20240820	134600	218543353	1854	1855	1855	1854	986
359	20240820	134500	216715105	1857	1857	1857	1857	2600
360	20240820	134400	211886905	1857	1857	1857	1857	0
361	20240820	134300	211886905	1857	1855	1857	1855	200
362	20240820	134200	211515599	1855	1855	1855	1855	0
363	20240820	134100	211515599	1855	1855	1855	1855	0
364	20240820	134000	211515599	1855	1855	1855	1855	10
365	20240820	133900	211497049	1854	1854	1854	1854	1524
366	20240820	133800	208671553	1854	1853	1854	1853	409
367	20240820	133700	207913675	1853	1853	1853	1853	0
368	20240820	133600	207913675	1853	1853	1853	1853	0
369	20240820	133500	207913675	1853	1853	1853	1853	0
370	20240820	133400	207913675	1853	1851	1853	1850	1699
371	20240820	133300	204768846	1853	1853	1853	1853	0
372	20240820	133200	204768846	1853	1852	1853	1852	30
373	20240820	133100	204713276	1853	1852	1853	1851	41
374	20240820	133000	204637352	1854	1854	1854	1854	0
375	20240820	132900	204637352	1854	1854	1854	1854	0
376	20240820	132800	204637352	1854	1854	1854	1854	0
377	20240820	132700	204637352	1854	1851	1854	1851	25
378	20240820	132600	204591047	1851	1851	1851	1851	10
379	20240820	132500	204572537	1854	1851	1854	1851	167
380	20240820	132400	204262934	1854	1855	1855	1851	165
381	20240820	132300	203956889	1855	1857	1857	1855	20
382	20240820	132200	203919769	1850	1850	1850	1850	5
383	20240820	132100	203910519	1850	1850	1850	1850	10
384	20240820	132000	203892019	1850	1850	1850	1850	5
385	20240820	131900	203882769	1857	1857	1857	1857	0
386	20240820	131800	203882769	1857	1857	1857	1857	0
387	20240820	131700	203882769	1857	1844	1857	1844	2230
388	20240820	131600	199749498	1847	1849	1849	1847	325
389	20240820	131500	199149163	1847	1847	1847	1847	0
390	20240820	131400	199149163	1847	1851	1851	1847	2389
391	20240820	131300	194732339	1851	1851	1851	1851	2
392	20240820	131200	194728637	1858	1858	1858	1858	20
393	20240820	131100	194691477	1862	1862	1862	1862	0
394	20240820	131000	194691477	1862	1862	1862	1862	0
395	20240820	130900	194691477	1862	1862	1862	1862	0
396	20240820	130800	194691477	1862	1862	1862	1862	0
397	20240820	130700	194691477	1862	1862	1862	1862	0
398	20240820	130600	194691477	1862	1862	1862	1862	0
399	20240820	130500	194691477	1862	1862	1862	1862	2
400	20240820	130400	194687753	1851	1851	1851	1851	0
401	20240820	130300	194687753	1851	1862	1862	1851	3
402	20240820	130200	194682178	1851	1851	1851	1851	5
403	20240820	130100	194672923	1851	1860	1860	1851	3407
404	20240820	130000	188346071	1864	1864	1864	1864	0
405	20240820	125900	188346071	1864	1860	1864	1860	14
406	20240820	125800	188319991	1864	1864	1864	1864	10
407	20240820	125700	188301351	1860	1860	1860	1860	0
408	20240820	125600	188301351	1860	1860	1860	1860	0
409	20240820	125500	188301351	1860	1860	1860	1860	200
410	20240820	125400	187929351	1859	1859	1859	1859	0
411	20240820	125300	187929351	1859	1859	1859	1859	0
412	20240820	125200	187929351	1859	1859	1859	1859	0
413	20240820	125100	187929351	1859	1859	1859	1859	0
414	20240820	125000	187929351	1859	1859	1859	1859	0
415	20240820	124900	187929351	1859	1859	1859	1859	0
416	20240820	124800	187929351	1859	1859	1859	1859	0
417	20240820	124700	187929351	1859	1859	1859	1859	1052
418	20240820	124600	185973683	1859	1859	1859	1859	0
419	20240820	124500	185973683	1859	1859	1859	1859	0
420	20240820	124400	185973683	1859	1859	1859	1859	111
421	20240820	124300	185767334	1859	1859	1859	1859	0
422	20240820	124200	185767334	1859	1859	1859	1859	0
423	20240820	124100	185767334	1859	1859	1859	1859	0
424	20240820	124000	185767334	1859	1859	1859	1859	0
425	20240820	123900	185767334	1859	1859	1859	1859	0
426	20240820	123800	185767334	1859	1859	1859	1859	0
427	20240820	123700	185767334	1859	1859	1859	1859	0
428	20240820	123600	185767334	1859	1859	1859	1859	0
429	20240820	123500	185767334	1859	1859	1859	1859	0
430	20240820	123400	185767334	1859	1859	1859	1859	0
431	20240820	123300	185767334	1859	1865	1865	1859	6523
432	20240820	123200	173633138	1861	1863	1863	1861	1782
433	20240820	123100	170316050	1863	1863	1863	1863	0
434	20240820	123000	170316050	1863	1865	1865	1863	810
435	20240820	122900	168806576	1866	1868	1868	1866	362
436	20240820	122800	168130419	1873	1873	1873	1873	0
437	20240820	122700	168130419	1873	1873	1873	1873	0
438	20240820	122600	168130419	1873	1873	1873	1873	0
439	20240820	122500	168130419	1873	1873	1873	1873	95
440	20240820	122400	167952484	1868	1870	1870	1868	601
441	20240820	122300	166828616	1868	1868	1868	1868	0
442	20240820	122200	166828616	1868	1873	1873	1868	133
443	20240820	122100	166579512	1868	1868	1868	1868	0
444	20240820	122000	166579512	1868	1868	1868	1868	5
445	20240820	121900	166570172	1868	1868	1868	1868	15
446	20240820	121800	166542152	1868	1868	1868	1868	0
447	20240820	121700	166542152	1868	1868	1868	1868	0
448	20240820	121600	166542152	1868	1868	1868	1868	0
449	20240820	121500	166542152	1868	1868	1868	1868	0
450	20240820	121400	166542152	1868	1868	1868	1868	0
451	20240820	121300	166542152	1868	1868	1868	1868	0
452	20240820	121200	166542152	1868	1868	1868	1868	0
453	20240820	121100	166542152	1868	1868	1868	1868	12
454	20240820	121000	166519736	1870	1871	1871	1870	85
455	20240820	120900	166360785	1871	1871	1871	1871	0
456	20240820	120800	166360785	1871	1871	1871	1871	200
457	20240820	120700	165986585	1871	1871	1871	1871	14
458	20240820	120600	165960391	1874	1874	1874	1874	0
459	20240820	120500	165960391	1874	1874	1874	1874	0
460	20240820	120400	165960391	1874	1874	1874	1874	0
461	20240820	120300	165960391	1874	1874	1874	1874	6
462	20240820	120200	165949147	1874	1874	1874	1874	0
463	20240820	120100	165949147	1874	1874	1874	1874	872
464	20240820	120000	164315019	1873	1875	1875	1873	1835
465	20240820	115900	160877134	1875	1875	1875	1875	5
466	20240820	115800	160867759	1878	1877	1878	1877	985
467	20240820	115700	159017963	1876	1876	1876	1876	47
468	20240820	115600	158929791	1874	1874	1874	1874	0
469	20240820	115500	158929791	1874	1874	1874	1874	0
470	20240820	115400	158929791	1874	1874	1874	1874	300
471	20240820	115300	158367591	1874	1874	1874	1874	0
472	20240820	115200	158367591	1874	1874	1874	1874	0
473	20240820	115100	158367591	1874	1874	1874	1874	0
474	20240820	115000	158367591	1874	1874	1874	1874	0
475	20240820	114900	158367591	1874	1874	1874	1874	0
476	20240820	114800	158367591	1874	1874	1874	1874	0
477	20240820	114700	158367591	1874	1874	1874	1874	0
478	20240820	114600	158367591	1874	1874	1874	1874	0
479	20240820	114500	158367591	1874	1874	1874	1874	1600
480	20240820	114400	155369191	1875	1875	1875	1875	0
481	20240820	114300	155369191	1875	1875	1875	1875	1500
482	20240820	114200	152556691	1875	1875	1875	1875	500
483	20240820	114100	151619191	1875	1875	1875	1875	0
484	20240820	114000	151619191	1875	1875	1875	1875	4
485	20240820	113900	151611691	1875	1875	1875	1875	0
486	20240820	113800	151611691	1875	1875	1875	1875	919
487	20240820	113700	149888566	1882	1881	1882	1881	15
488	20240820	113600	149860350	1881	1881	1881	1881	1
489	20240820	113500	149858469	1884	1884	1884	1884	0
490	20240820	113400	149858469	1884	1884	1884	1884	0
491	20240820	113300	149858469	1884	1884	1884	1884	0
492	20240820	113200	149858469	1884	1884	1884	1884	0
493	20240820	113100	149858469	1884	1884	1884	1884	23
494	20240820	113000	149815137	1884	1874	1884	1874	504
495	20240820	112900	148870601	1874	1885	1885	1874	506
496	20240820	112800	147916857	1885	1884	1885	1884	2
497	20240820	112700	147913088	1884	1884	1884	1884	1
498	20240820	112600	147911204	1874	1885	1885	1874	92
499	20240820	112500	147738245	1880	1885	1885	1880	912
500	20240820	112400	146023680	1882	1880	1882	1880	1170
501	20240820	112300	143823980	1886	1886	1886	1886	0
502	20240820	112200	143823980	1886	1886	1886	1886	0
503	20240820	112100	143823980	1886	1886	1886	1886	0
504	20240820	112000	143823980	1886	1881	1886	1881	1007
505	20240820	111900	141929808	1886	1886	1886	1886	0
506	20240820	111800	141929808	1886	1886	1886	1886	0
507	20240820	111700	141929808	1886	1886	1886	1886	0
508	20240820	111600	141929808	1886	1886	1886	1886	95
509	20240820	111500	141750638	1881	1881	1881	1881	0
510	20240820	111400	141750638	1881	1883	1886	1881	3024
511	20240820	111300	136052369	1884	1884	1884	1884	0
512	20240820	111200	136052369	1884	1884	1884	1884	0
513	20240820	111100	136052369	1884	1880	1884	1880	700
514	20240820	111000	134735578	1880	1876	1880	1870	588
515	20240820	110900	133632281	1873	1873	1873	1873	30
516	20240820	110800	133576091	1881	1881	1881	1881	0
517	20240820	110700	133576091	1881	1881	1881	1881	2
518	20240820	110600	133572329	1881	1881	1881	1881	0
519	20240820	110500	133572329	1881	1877	1881	1877	170
520	20240820	110400	133252809	1876	1874	1876	1874	704
521	20240820	110300	131932999	1875	1875	1875	1875	6
522	20240820	110200	131921749	1875	1875	1875	1875	0
523	20240820	110100	131921749	1875	1875	1875	1875	0
524	20240820	110000	131921749	1875	1875	1875	1875	0
525	20240820	105900	131921749	1875	1875	1875	1875	0
526	20240820	105800	131921749	1875	1874	1875	1872	79
527	20240820	105700	131773810	1874	1874	1874	1874	998
528	20240820	105600	129903558	1874	1874	1874	1874	2
529	20240820	105500	129899810	1872	1871	1872	1871	2370
530	20240820	105400	125465500	1867	1867	1867	1867	180
531	20240820	105300	125129440	1872	1872	1872	1872	0
532	20240820	105200	125129440	1872	1872	1872	1872	10
533	20240820	105100	125110720	1868	1870	1870	1868	252
534	20240820	105000	124639700	1870	1870	1870	1870	55
535	20240820	104900	124536850	1868	1868	1868	1868	5
536	20240820	104800	124527510	1877	1877	1877	1877	0
537	20240820	104700	124527510	1877	1877	1877	1877	200
538	20240820	104600	124152110	1877	1877	1877	1877	101
539	20240820	104500	123962533	1877	1877	1877	1877	1
540	20240820	104400	123960656	1867	1867	1867	1867	876
541	20240820	104300	122325164	1873	1873	1873	1873	25
542	20240820	104200	122278339	1877	1877	1877	1877	0
543	20240820	104100	122278339	1877	1877	1877	1877	0
544	20240820	104000	122278339	1877	1877	1877	1877	1234
545	20240820	103900	119962121	1877	1877	1877	1877	286
546	20240820	103800	119425299	1877	1877	1877	1877	10
547	20240820	103700	119406529	1873	1871	1873	1871	230
548	20240820	103600	118976125	1871	1866	1871	1866	755
549	20240820	103500	117565697	1866	1866	1866	1866	10
550	20240820	103400	117547037	1863	1864	1864	1863	341
551	20240820	103300	116911613	1863	1866	1866	1863	1246
552	20240820	103200	114588639	1867	1867	1867	1867	1
553	20240820	103100	114586772	1867	1872	1872	1867	1405
554	20240820	103000	111961231	1873	1873	1873	1873	0
555	20240820	102900	111961231	1873	1873	1873	1873	0
556	20240820	102800	111961231	1873	1873	1873	1873	163
557	20240820	102700	111655932	1874	1874	1874	1874	200
558	20240820	102600	111281132	1877	1877	1877	1877	0
559	20240820	102500	111281132	1877	1877	1877	1877	13
560	20240820	102400	111256731	1880	1880	1880	1880	0
561	20240820	102300	111256731	1880	1880	1880	1880	0
562	20240820	102200	111256731	1880	1880	1880	1880	0
563	20240820	102100	111256731	1880	1880	1880	1880	0
564	20240820	102000	111256731	1880	1880	1880	1880	0
565	20240820	101900	111256731	1880	1880	1880	1880	0
566	20240820	101800	111256731	1880	1880	1880	1880	179
567	20240820	101700	110920211	1873	1873	1873	1873	0
568	20240820	101600	110920211	1873	1873	1873	1873	0
569	20240820	101500	110920211	1873	1873	1873	1873	0
570	20240820	101400	110920211	1873	1873	1873	1873	0
571	20240820	101300	110920211	1873	1874	1874	1873	1000
572	20240820	101200	109047198	1873	1873	1873	1873	97
573	20240820	101100	108865517	1870	1870	1870	1870	1100
574	20240820	101000	106808517	1871	1872	1872	1871	511
575	20240820	100900	105852435	1873	1881	1881	1873	4722
576	20240820	100800	96980107	1881	1887	1895	1881	526
577	20240820	100700	95989058	1896	1896	1896	1896	2
578	20240820	100600	95985266	1887	1896	1896	1887	1001
579	20240820	100500	94096370	1886	1886	1886	1886	0
580	20240820	100400	94096370	1886	1894	1895	1886	640
581	20240820	100300	92884020	1895	1887	1895	1886	71
582	20240820	100200	92749801	1895	1895	1895	1895	0
583	20240820	100100	92749801	1895	1886	1895	1886	801
584	20240820	100000	91239106	1897	1897	1897	1897	301
585	20240820	095900	90668109	1898	1885	1898	1885	1602
586	20240820	095800	87638327	1889	1889	1889	1889	215
587	20240820	095700	87232192	1885	1885	1885	1885	581
588	20240820	095600	86137007	1885	1885	1885	1885	754
589	20240820	095500	84715717	1885	1885	1885	1885	51
590	20240820	095400	84619582	1885	1886	1886	1885	1000
591	20240820	095300	82734297	1886	1886	1886	1886	201
592	20240820	095200	82355211	1892	1892	1892	1886	8
593	20240820	095100	82340110	1887	1887	1887	1887	0
594	20240820	095000	82340110	1887	1888	1888	1887	1399
595	20240820	094900	79700180	1889	1892	1892	1889	1334
596	20240820	094800	77179348	1893	1894	1898	1893	4946
597	20240820	094700	67809948	1894	1894	1894	1894	2
598	20240820	094600	67806160	1894	1894	1894	1894	119
599	20240820	094500	67580774	1895	1895	1895	1895	1
600	20240820	094400	67578879	1895	1892	1896	1892	1040
601	20240820	094300	65609048	1893	1894	1894	1893	60
602	20240820	094200	65495445	1895	1896	1896	1893	1073
603	20240820	094100	63461188	1896	1892	1896	1892	8
604	20240820	094000	63446048	1891	1896	1896	1890	246
605	20240820	093900	62980396	1900	1898	1907	1898	4812
606	20240820	093800	53838891	1898	1889	1898	1889	2370
607	20240820	093700	49347090	1889	1883	1892	1881	5412
608	20240820	093600	39134848	1884	1881	1885	1877	541
609	20240820	093500	38115706	1884	1881	1884	1881	795
610	20240820	093400	36620284	1881	1880	1881	1873	464
611	20240820	093300	35750546	1872	1873	1874	1872	510
612	20240820	093200	34795814	1881	1878	1881	1877	4568
613	20240820	093100	26210198	1877	1875	1877	1875	904
614	20240820	093000	24513678	1875	1875	1875	1875	5
615	20240820	092900	24504303	1876	1876	1876	1876	1
616	20240820	092800	24502427	1874	1876	1876	1870	602
617	20240820	092700	23376281	1870	1870	1870	1870	115
618	20240820	092600	23161231	1866	1872	1875	1866	2241
619	20240820	092500	18964159	1873	1873	1873	1873	0
620	20240820	092400	18964159	1873	1873	1873	1873	0
621	20240820	092300	18964159	1873	1875	1875	1873	220
622	20240820	092200	18552059	1864	1864	1864	1864	0
623	20240820	092100	18552059	1864	1879	1879	1864	196
624	20240820	092000	18185053	1879	1879	1879	1879	119
625	20240820	091900	17961452	1879	1874	1879	1874	67
626	20240820	091800	17835844	1872	1872	1872	1872	0
627	20240820	091700	17835844	1872	1869	1872	1869	2522
628	20240820	091600	13114795	1871	1871	1871	1871	0
629	20240820	091500	13114795	1871	1865	1871	1865	2769
630	20240820	091400	7941335	1861	1861	1861	1861	10
631	20240820	091300	7922725	1860	1860	1860	1860	185
632	20240820	091200	7578625	1860	1860	1860	1860	5
633	20240820	091100	7569325	1860	1860	1860	1860	15
634	20240820	091000	7541425	1857	1856	1858	1856	1059
635	20240820	090900	5574600	1856	1856	1856	1856	0
636	20240820	090800	5574600	1856	1856	1856	1856	82
637	20240820	090700	5422408	1856	1856	1856	1856	0
638	20240820	090600	5422408	1856	1841	1856	1841	294
639	20240820	090500	4878210	1858	1858	1858	1858	0
640	20240820	090400	4878210	1858	1858	1858	1858	25
641	20240820	090300	4831760	1871	1858	1888	1847	324
642	20240820	090200	4225790	1845	1845	1845	1845	650
643	20240820	090100	3026540	1835	1844	1844	1835	504
644	20240820	090000	2097200	1835	1825	1835	1825	1148