KissMeData/017040/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190100	345575010	1885	1885	1885	1885	1557
3	20240823	190000	345575010	1885	1885	1885	1885	0
4	20240823	185900	345575010	1885	1885	1885	1885	0
5	20240823	185800	345575010	1885	1885	1885	1885	0
6	20240823	185700	345575010	1885	1885	1885	1885	0
7	20240823	185600	345575010	1885	1885	1885	1885	0
8	20240823	185500	345575010	1885	1885	1885	1885	0
9	20240823	185400	345575010	1885	1885	1885	1885	0
10	20240823	185300	345575010	1885	1885	1885	1885	0
11	20240823	185200	345575010	1885	1885	1885	1885	0
12	20240823	185100	345575010	1885	1885	1885	1885	0
13	20240823	185000	345575010	1885	1885	1885	1885	0
14	20240823	184900	345575010	1885	1885	1885	1885	0
15	20240823	184800	345575010	1885	1885	1885	1885	0
16	20240823	184700	345575010	1885	1885	1885	1885	0
17	20240823	184600	345575010	1885	1885	1885	1885	0
18	20240823	184500	345575010	1885	1885	1885	1885	0
19	20240823	184400	345575010	1885	1885	1885	1885	0
20	20240823	184300	345575010	1885	1885	1885	1885	0
21	20240823	184200	345575010	1885	1885	1885	1885	0
22	20240823	184100	345575010	1885	1885	1885	1885	0
23	20240823	184000	345575010	1885	1885	1885	1885	0
24	20240823	183900	345575010	1885	1885	1885	1885	0
25	20240823	183800	345575010	1885	1885	1885	1885	0
26	20240823	183700	345575010	1885	1885	1885	1885	0
27	20240823	183600	345575010	1885	1885	1885	1885	0
28	20240823	183500	345575010	1885	1885	1885	1885	0
29	20240823	183400	345575010	1885	1885	1885	1885	0
30	20240823	183300	345575010	1885	1885	1885	1885	0
31	20240823	183200	345575010	1885	1885	1885	1885	0
32	20240823	183100	345575010	1885	1885	1885	1885	1557
33	20240823	183000	345575010	1885	1885	1885	1885	0
34	20240823	182900	345575010	1885	1885	1885	1885	0
35	20240823	182800	345575010	1885	1885	1885	1885	0
36	20240823	182700	345575010	1885	1885	1885	1885	0
37	20240823	182600	345575010	1885	1885	1885	1885	0
38	20240823	182500	345575010	1885	1885	1885	1885	0
39	20240823	182400	345575010	1885	1885	1885	1885	0
40	20240823	182300	345575010	1885	1885	1885	1885	0
41	20240823	182200	345575010	1885	1885	1885	1885	0
42	20240823	182100	345575010	1885	1885	1885	1885	0
43	20240823	182000	345575010	1885	1885	1885	1885	0
44	20240823	181900	345575010	1885	1885	1885	1885	0
45	20240823	181800	345575010	1885	1885	1885	1885	0
46	20240823	181700	345575010	1885	1885	1885	1885	0
47	20240823	181600	345575010	1885	1885	1885	1885	0
48	20240823	181500	345575010	1885	1885	1885	1885	0
49	20240823	181400	345575010	1885	1885	1885	1885	0
50	20240823	181300	345575010	1885	1885	1885	1885	0
51	20240823	181200	345575010	1885	1885	1885	1885	0
52	20240823	181100	345575010	1885	1885	1885	1885	0
53	20240823	181000	345575010	1885	1885	1885	1885	0
54	20240823	180900	345575010	1885	1885	1885	1885	0
55	20240823	180800	345575010	1885	1885	1885	1885	0
56	20240823	180700	345575010	1885	1885	1885	1885	0
57	20240823	180600	345575010	1885	1885	1885	1885	0
58	20240823	180500	345575010	1885	1885	1885	1885	0
59	20240823	180400	345575010	1885	1885	1885	1885	0
60	20240823	180300	345575010	1885	1885	1885	1885	0
61	20240823	180200	345575010	1885	1885	1885	1885	0
62	20240823	180100	345575010	1885	1885	1885	1885	1557
63	20240823	180000	345575010	1885	1885	1885	1885	0
64	20240823	175900	345575010	1885	1885	1885	1885	0
65	20240823	175800	345575010	1885	1885	1885	1885	0
66	20240823	175700	345575010	1885	1885	1885	1885	0
67	20240823	175600	345575010	1885	1885	1885	1885	0
68	20240823	175500	345575010	1885	1885	1885	1885	0
69	20240823	175400	345575010	1885	1885	1885	1885	0
70	20240823	175300	345575010	1885	1885	1885	1885	0
71	20240823	175200	345575010	1885	1885	1885	1885	0
72	20240823	175100	345575010	1885	1885	1885	1885	0
73	20240823	175000	345575010	1885	1885	1885	1885	0
74	20240823	174900	345575010	1885	1885	1885	1885	0
75	20240823	174800	345575010	1885	1885	1885	1885	0
76	20240823	174700	345575010	1885	1885	1885	1885	0
77	20240823	174600	345575010	1885	1885	1885	1885	0
78	20240823	174500	345575010	1885	1885	1885	1885	0
79	20240823	174400	345575010	1885	1885	1885	1885	0
80	20240823	174300	345575010	1885	1885	1885	1885	0
81	20240823	174200	345575010	1885	1885	1885	1885	0
82	20240823	174100	345575010	1885	1885	1885	1885	0
83	20240823	174000	345575010	1885	1885	1885	1885	0
84	20240823	173900	345575010	1885	1885	1885	1885	0
85	20240823	173800	345575010	1885	1885	1885	1885	0
86	20240823	173700	345575010	1885	1885	1885	1885	0
87	20240823	173600	345575010	1885	1885	1885	1885	0
88	20240823	173500	345575010	1885	1885	1885	1885	0
89	20240823	173400	345575010	1885	1885	1885	1885	0
90	20240823	173300	345575010	1885	1885	1885	1885	0
91	20240823	173200	345575010	1885	1885	1885	1885	0
92	20240823	173100	345575010	1885	1885	1885	1885	1557
93	20240823	173000	345575010	1885	1885	1885	1885	0
94	20240823	172900	345575010	1885	1885	1885	1885	0
95	20240823	172800	345575010	1885	1885	1885	1885	0
96	20240823	172700	345575010	1885	1885	1885	1885	0
97	20240823	172600	345575010	1885	1885	1885	1885	0
98	20240823	172500	345575010	1885	1885	1885	1885	0
99	20240823	172400	345575010	1885	1885	1885	1885	0
100	20240823	172300	345575010	1885	1885	1885	1885	0
101	20240823	172200	345575010	1885	1885	1885	1885	0
102	20240823	172100	345575010	1885	1885	1885	1885	0
103	20240823	172000	345575010	1885	1885	1885	1885	0
104	20240823	171900	345575010	1885	1885	1885	1885	0
105	20240823	171800	345575010	1885	1885	1885	1885	0
106	20240823	171700	345575010	1885	1885	1885	1885	0
107	20240823	171600	345575010	1885	1885	1885	1885	0
108	20240823	171500	345575010	1885	1885	1885	1885	0
109	20240823	171400	345575010	1885	1885	1885	1885	0
110	20240823	171300	345575010	1885	1885	1885	1885	0
111	20240823	171200	345575010	1885	1885	1885	1885	0
112	20240823	171100	345575010	1885	1885	1885	1885	0
113	20240823	171000	345575010	1885	1885	1885	1885	0
114	20240823	170900	345575010	1885	1885	1885	1885	0
115	20240823	170800	345575010	1885	1885	1885	1885	0
116	20240823	170700	345575010	1885	1885	1885	1885	0
117	20240823	170600	345575010	1885	1885	1885	1885	0
118	20240823	170500	345575010	1885	1885	1885	1885	0
119	20240823	170400	345575010	1885	1885	1885	1885	0
120	20240823	170300	345575010	1885	1885	1885	1885	0
121	20240823	170200	345575010	1885	1885	1885	1885	0
122	20240823	170100	345575010	1885	1885	1885	1885	1557
123	20240823	170000	345575010	1885	1885	1885	1885	0
124	20240823	165900	345575010	1885	1885	1885	1885	0
125	20240823	165800	345575010	1885	1885	1885	1885	0
126	20240823	165700	345575010	1885	1885	1885	1885	0
127	20240823	165600	345575010	1885	1885	1885	1885	0
128	20240823	165500	345575010	1885	1885	1885	1885	0
129	20240823	165400	345575010	1885	1885	1885	1885	0
130	20240823	165300	345575010	1885	1885	1885	1885	0
131	20240823	165200	345575010	1885	1885	1885	1885	0
132	20240823	165100	345575010	1885	1885	1885	1885	0
133	20240823	165000	345575010	1885	1885	1885	1885	0
134	20240823	164900	345575010	1885	1885	1885	1885	0
135	20240823	164800	345575010	1885	1885	1885	1885	0
136	20240823	164700	345575010	1885	1885	1885	1885	0
137	20240823	164600	345575010	1885	1885	1885	1885	0
138	20240823	164500	345575010	1885	1885	1885	1885	0
139	20240823	164400	345575010	1885	1885	1885	1885	0
140	20240823	164300	345575010	1885	1885	1885	1885	0
141	20240823	164200	345575010	1885	1885	1885	1885	0
142	20240823	164100	345575010	1885	1885	1885	1885	0
143	20240823	164000	345575010	1885	1885	1885	1885	0
144	20240823	163900	345575010	1885	1885	1885	1885	0
145	20240823	163800	345575010	1885	1885	1885	1885	0
146	20240823	163700	345575010	1885	1885	1885	1885	0
147	20240823	163600	345575010	1885	1885	1885	1885	0
148	20240823	163500	345575010	1885	1885	1885	1885	0
149	20240823	163400	345575010	1885	1885	1885	1885	0
150	20240823	163300	345575010	1885	1885	1885	1885	0
151	20240823	163200	345575010	1885	1885	1885	1885	0
152	20240823	163100	345575010	1885	1885	1885	1885	1557
153	20240823	163000	345575010	1885	1885	1885	1885	0
154	20240823	162900	345575010	1885	1885	1885	1885	0
155	20240823	162800	345575010	1885	1885	1885	1885	0
156	20240823	162700	345575010	1885	1885	1885	1885	0
157	20240823	162600	345575010	1885	1885	1885	1885	0
158	20240823	162500	345575010	1885	1885	1885	1885	0
159	20240823	162400	345575010	1885	1885	1885	1885	0
160	20240823	162300	345575010	1885	1885	1885	1885	0
161	20240823	162200	345575010	1885	1885	1885	1885	0
162	20240823	162100	345575010	1885	1885	1885	1885	0
163	20240823	162000	345575010	1885	1885	1885	1885	0
164	20240823	161900	345575010	1885	1885	1885	1885	0
165	20240823	161800	345575010	1885	1885	1885	1885	0
166	20240823	161700	345575010	1885	1885	1885	1885	0
167	20240823	161600	345575010	1885	1885	1885	1885	0
168	20240823	161500	345575010	1885	1885	1885	1885	0
169	20240823	161400	345575010	1885	1885	1885	1885	0
170	20240823	161300	345575010	1885	1885	1885	1885	0
171	20240823	161200	345575010	1885	1885	1885	1885	0
172	20240823	161100	345575010	1885	1885	1885	1885	0
173	20240823	161000	345575010	1885	1885	1885	1885	0
174	20240823	160900	345575010	1885	1885	1885	1885	0
175	20240823	160800	345575010	1885	1885	1885	1885	0
176	20240823	160700	345575010	1885	1885	1885	1885	0
177	20240823	160600	345575010	1885	1885	1885	1885	0
178	20240823	160500	345575010	1885	1885	1885	1885	0
179	20240823	160400	345575010	1885	1885	1885	1885	0
180	20240823	160300	345575010	1885	1885	1885	1885	0
181	20240823	160200	345575010	1885	1885	1885	1885	0
182	20240823	160100	345575010	1885	1885	1885	1885	1557
183	20240823	160000	345575010	1885	1885	1885	1885	0
184	20240823	155900	345575010	1885	1885	1885	1885	0
185	20240823	155800	345575010	1885	1885	1885	1885	0
186	20240823	155700	345575010	1885	1885	1885	1885	0
187	20240823	155600	345575010	1885	1885	1885	1885	0
188	20240823	155500	345575010	1885	1885	1885	1885	0
189	20240823	155400	345575010	1885	1885	1885	1885	0
190	20240823	155300	345575010	1885	1885	1885	1885	0
191	20240823	155200	345575010	1885	1885	1885	1885	0
192	20240823	155100	345575010	1885	1885	1885	1885	0
193	20240823	155000	345575010	1885	1885	1885	1885	0
194	20240823	154900	345575010	1885	1885	1885	1885	0
195	20240823	154800	345575010	1885	1885	1885	1885	0
196	20240823	154700	345575010	1885	1885	1885	1885	0
197	20240823	154600	345575010	1885	1885	1885	1885	0
198	20240823	154500	345575010	1885	1885	1885	1885	0
199	20240823	154400	345575010	1885	1885	1885	1885	0
200	20240823	154300	345575010	1885	1885	1885	1885	0
201	20240823	154200	345575010	1885	1885	1885	1885	0
202	20240823	154100	345575010	1885	1885	1885	1885	0
203	20240823	154000	345575010	1885	1885	1885	1885	0
204	20240823	153900	345575010	1885	1885	1885	1885	0
205	20240823	153800	345575010	1885	1885	1885	1885	0
206	20240823	153700	345575010	1885	1885	1885	1885	0
207	20240823	153600	345575010	1885	1885	1885	1885	0
208	20240823	153500	345575010	1885	1885	1885	1885	0
209	20240823	153400	345575010	1885	1885	1885	1885	0
210	20240823	153300	345575010	1885	1885	1885	1885	0
211	20240823	153200	345575010	1885	1885	1885	1885	0
212	20240823	153100	345575010	1885	1885	1885	1885	1557
213	20240823	153000	345575010	1885	1885	1885	1885	1557
214	20240823	152900	342640065	1887	1887	1887	1887	0
215	20240823	152800	342640065	1887	1887	1887	1887	0
216	20240823	152700	342640065	1887	1887	1887	1887	0
217	20240823	152600	342640065	1887	1887	1887	1887	0
218	20240823	152500	342640065	1887	1887	1887	1887	0
219	20240823	152400	342640065	1887	1887	1887	1887	0
220	20240823	152300	342640065	1887	1887	1887	1887	0
221	20240823	152200	342640065	1887	1887	1887	1887	0
222	20240823	152100	342640065	1887	1887	1887	1887	0
223	20240823	152000	342640065	1887	1887	1887	1887	0
224	20240823	151900	342640065	1887	1887	1887	1887	6
225	20240823	151800	342628743	1885	1885	1885	1885	0
226	20240823	151700	342628743	1885	1885	1885	1885	129
227	20240823	151600	342385578	1888	1888	1888	1888	0
228	20240823	151500	342385578	1888	1888	1888	1888	0
229	20240823	151400	342385578	1888	1884	1888	1879	2759
230	20240823	151300	337185259	1884	1883	1886	1880	5180
231	20240823	151200	327437780	1886	1883	1886	1883	3
232	20240823	151100	327432128	1886	1886	1886	1886	0
233	20240823	151000	327432128	1886	1886	1886	1886	0
234	20240823	150900	327432128	1886	1885	1886	1885	200
235	20240823	150800	327054934	1886	1886	1886	1886	0
236	20240823	150700	327054934	1886	1886	1886	1886	0
237	20240823	150600	327054934	1886	1886	1886	1886	0
238	20240823	150500	327054934	1886	1886	1886	1886	0
239	20240823	150400	327054934	1886	1886	1886	1886	0
240	20240823	150300	327054934	1886	1886	1886	1886	0
241	20240823	150200	327054934	1886	1886	1886	1886	0
242	20240823	150100	327054934	1886	1886	1886	1886	1
243	20240823	150000	327053048	1887	1887	1887	1887	0
244	20240823	145900	327053048	1887	1884	1887	1884	372
245	20240823	145800	326351984	1884	1884	1887	1884	125
246	20240823	145700	326116481	1884	1880	1884	1880	1535
247	20240823	145600	323227881	1880	1880	1880	1880	1300
248	20240823	145500	320783881	1880	1880	1880	1880	0
249	20240823	145400	320783881	1880	1880	1880	1880	0
250	20240823	145300	320783881	1880	1880	1880	1880	0
251	20240823	145200	320783881	1880	1882	1882	1880	710
252	20240823	145100	319448943	1881	1882	1882	1881	100
253	20240823	145000	319260793	1884	1884	1884	1884	0
254	20240823	144900	319260793	1884	1884	1884	1884	0
255	20240823	144800	319260793	1884	1884	1884	1884	9
256	20240823	144700	319243837	1882	1883	1883	1882	81
257	20240823	144600	319091371	1884	1884	1884	1884	1
258	20240823	144500	319089487	1887	1887	1887	1887	0
259	20240823	144400	319089487	1887	1887	1887	1887	0
260	20240823	144300	319089487	1887	1887	1887	1887	0
261	20240823	144200	319089487	1887	1887	1887	1887	0
262	20240823	144100	319089487	1887	1887	1887	1887	50
263	20240823	144000	318995137	1887	1887	1887	1887	8
264	20240823	143900	318980041	1882	1882	1882	1882	0
265	20240823	143800	318980041	1882	1882	1882	1882	0
266	20240823	143700	318980041	1882	1882	1882	1882	100
267	20240823	143600	318791841	1887	1887	1887	1887	0
268	20240823	143500	318791841	1887	1887	1887	1887	0
269	20240823	143400	318791841	1887	1887	1887	1887	0
270	20240823	143300	318791841	1887	1887	1887	1887	1
271	20240823	143200	318789954	1882	1884	1887	1882	1301
272	20240823	143100	316339465	1887	1887	1887	1887	4
273	20240823	143000	316331917	1887	1887	1887	1887	8
274	20240823	142900	316316821	1888	1888	1888	1888	19
275	20240823	142800	316280949	1890	1890	1890	1890	0
276	20240823	142700	316280949	1890	1890	1890	1890	0
277	20240823	142600	316280949	1890	1890	1890	1890	0
278	20240823	142500	316280949	1890	1890	1890	1890	0
279	20240823	142400	316280949	1890	1890	1890	1890	1
280	20240823	142300	316279059	1889	1886	1889	1886	5251
281	20240823	142200	306365258	1887	1887	1887	1887	0
282	20240823	142100	306365258	1887	1887	1887	1887	1
283	20240823	142000	306363371	1881	1881	1881	1881	0
284	20240823	141900	306363371	1881	1881	1881	1881	42
285	20240823	141800	306284369	1886	1886	1886	1886	0
286	20240823	141700	306284369	1886	1886	1886	1886	1
287	20240823	141600	306282483	1886	1886	1886	1886	18
288	20240823	141500	306248535	1886	1886	1886	1886	0
289	20240823	141400	306248535	1886	1886	1886	1886	17
290	20240823	141300	306216473	1886	1886	1886	1886	0
291	20240823	141200	306216473	1886	1886	1886	1886	92
292	20240823	141100	306042961	1886	1886	1886	1886	0
293	20240823	141000	306042961	1886	1886	1886	1886	0
294	20240823	140900	306042961	1886	1886	1886	1886	12
295	20240823	140800	306020329	1886	1886	1886	1886	138
296	20240823	140700	305760061	1886	1886	1886	1886	0
297	20240823	140600	305760061	1886	1886	1886	1886	0
298	20240823	140500	305760061	1886	1887	1887	1886	660
299	20240823	140400	304514651	1887	1887	1887	1887	0
300	20240823	140300	304514651	1887	1887	1887	1887	0
301	20240823	140200	304514651	1887	1887	1887	1887	386
302	20240823	140100	303786269	1887	1887	1887	1887	64
303	20240823	140000	303665501	1888	1888	1888	1888	1
304	20240823	135900	303663613	1887	1887	1887	1887	0
305	20240823	135800	303663613	1887	1887	1887	1887	2
306	20240823	135700	303659839	1888	1888	1888	1888	0
307	20240823	135600	303659839	1888	1888	1888	1888	0
308	20240823	135500	303659839	1888	1888	1888	1888	0
309	20240823	135400	303659839	1888	1888	1888	1888	173
310	20240823	135300	303333215	1889	1889	1889	1889	0
311	20240823	135200	303333215	1889	1881	1889	1880	1109
312	20240823	135100	301240255	1886	1886	1886	1886	980
313	20240823	135000	299391975	1886	1884	1886	1884	6367
314	20240823	134900	287389704	1884	1884	1884	1884	249
315	20240823	134800	286920588	1884	1884	1884	1884	1100
316	20240823	134700	284848188	1884	1884	1884	1884	1
317	20240823	134600	284846304	1885	1885	1885	1885	0
318	20240823	134500	284846304	1885	1884	1885	1884	20
319	20240823	134400	284808614	1879	1879	1879	1879	1
320	20240823	134300	284806735	1876	1876	1876	1876	998
321	20240823	134200	282934487	1876	1880	1880	1876	2050
322	20240823	134100	279085502	1880	1880	1880	1880	0
323	20240823	134000	279085502	1880	1880	1880	1880	0
324	20240823	133900	279085502	1880	1880	1880	1880	5
325	20240823	133800	279076102	1880	1886	1886	1880	189
326	20240823	133700	278719708	1886	1886	1886	1886	0
327	20240823	133600	278719708	1886	1886	1886	1886	0
328	20240823	133500	278719708	1886	1886	1886	1886	0
329	20240823	133400	278719708	1886	1887	1887	1886	102
330	20240823	133300	278527334	1887	1887	1887	1887	1500
331	20240823	133200	275696834	1887	1887	1887	1887	0
332	20240823	133100	275696834	1887	1887	1887	1887	46
333	20240823	133000	275610032	1888	1888	1888	1888	662
334	20240823	132900	274360176	1887	1887	1887	1887	354
335	20240823	132800	273692178	1887	1887	1887	1887	500
336	20240823	132700	272748678	1886	1886	1886	1886	0
337	20240823	132600	272748678	1886	1886	1886	1886	5
338	20240823	132500	272739248	1887	1887	1887	1887	0
339	20240823	132400	272739248	1887	1885	1887	1885	1006
340	20240823	132300	270841026	1880	1880	1880	1880	0
341	20240823	132200	270841026	1880	1880	1880	1880	0
342	20240823	132100	270841026	1880	1880	1880	1880	0
343	20240823	132000	270841026	1880	1880	1880	1880	0
344	20240823	131900	270841026	1880	1880	1880	1880	50
345	20240823	131800	270747026	1888	1888	1888	1888	1
346	20240823	131700	270745138	1885	1885	1885	1885	1991
347	20240823	131600	266992103	1888	1888	1888	1888	19
348	20240823	131500	266956231	1888	1887	1888	1887	1932
349	20240823	131400	263309457	1887	1885	1887	1885	4007
350	20240823	131300	255752964	1885	1880	1885	1880	9
351	20240823	131200	255736014	1885	1883	1885	1883	1020
352	20240823	131100	253813454	1880	1881	1884	1880	192
353	20240823	131000	253451733	1881	1882	1882	1881	31
354	20240823	130900	253393421	1884	1884	1884	1884	0
355	20240823	130800	253393421	1884	1884	1884	1884	10
356	20240823	130700	253374581	1885	1885	1885	1885	0
357	20240823	130600	253374581	1885	1884	1885	1884	1301
358	20240823	130500	250922496	1884	1884	1884	1884	20
359	20240823	130400	250884816	1884	1884	1884	1884	0
360	20240823	130300	250884816	1884	1884	1884	1884	800
361	20240823	130200	249377616	1884	1884	1884	1884	1
362	20240823	130100	249375732	1883	1883	1883	1883	107
363	20240823	130000	249174251	1877	1877	1877	1877	35
364	20240823	125900	249108556	1876	1884	1884	1876	701
365	20240823	125800	247789903	1884	1884	1884	1884	10
366	20240823	125700	247771063	1884	1884	1884	1884	0
367	20240823	125600	247771063	1884	1884	1884	1884	0
368	20240823	125500	247771063	1884	1884	1884	1884	2
369	20240823	125400	247767295	1885	1885	1885	1885	0
370	20240823	125300	247767295	1885	1885	1885	1885	0
371	20240823	125200	247767295	1885	1884	1885	1884	903
372	20240823	125100	246065143	1884	1884	1884	1884	2000
373	20240823	125000	242297143	1883	1883	1883	1883	0
374	20240823	124900	242297143	1883	1883	1883	1883	2340
375	20240823	124800	237890923	1880	1880	1880	1880	0
376	20240823	124700	237890923	1880	1880	1880	1880	1000
377	20240823	124600	236010923	1880	1880	1880	1880	0
378	20240823	124500	236010923	1880	1880	1880	1880	0
379	20240823	124400	236010923	1880	1880	1880	1880	200
380	20240823	124300	235634923	1885	1884	1885	1884	551
381	20240823	124200	234596789	1885	1885	1885	1885	40
382	20240823	124100	234521389	1885	1883	1885	1883	2401
383	20240823	124000	229996306	1883	1884	1884	1883	1082
384	20240823	123900	227958218	1884	1882	1884	1882	1382
385	20240823	123800	225355612	1882	1882	1882	1882	2
386	20240823	123700	225351848	1881	1881	1881	1881	18
387	20240823	123600	225317990	1881	1880	1881	1880	53
388	20240823	123500	225218299	1881	1881	1881	1881	247
389	20240823	123400	224753692	1873	1873	1873	1873	0
390	20240823	123300	224753692	1873	1873	1873	1873	0
391	20240823	123200	224753692	1873	1873	1873	1873	0
392	20240823	123100	224753692	1873	1873	1873	1873	0
393	20240823	123000	224753692	1873	1876	1883	1873	3410
394	20240823	122900	218345592	1875	1875	1875	1875	0
395	20240823	122800	218345592	1875	1875	1875	1875	0
396	20240823	122700	218345592	1875	1875	1875	1875	0
397	20240823	122600	218345592	1875	1875	1875	1874	123
398	20240823	122500	218115000	1878	1876	1878	1876	10
399	20240823	122400	218096238	1876	1876	1876	1876	41
400	20240823	122300	218019322	1878	1878	1878	1878	70
401	20240823	122200	217887862	1879	1879	1879	1879	0
402	20240823	122100	217887862	1879	1879	1879	1879	0
403	20240823	122000	217887862	1879	1879	1879	1879	0
404	20240823	121900	217887862	1879	1879	1879	1879	0
405	20240823	121800	217887862	1879	1879	1879	1879	0
406	20240823	121700	217887862	1879	1879	1879	1879	2
407	20240823	121600	217884104	1879	1878	1879	1878	44
408	20240823	121500	217801433	1880	1880	1880	1880	0
409	20240823	121400	217801433	1880	1880	1880	1880	0
410	20240823	121300	217801433	1880	1880	1880	1880	0
411	20240823	121200	217801433	1880	1880	1880	1880	0
412	20240823	121100	217801433	1880	1880	1880	1880	0
413	20240823	121000	217801433	1880	1880	1880	1880	1000
414	20240823	120900	215921433	1886	1886	1886	1886	10
415	20240823	120800	215902573	1886	1886	1886	1886	3000
416	20240823	120700	210244573	1886	1880	1886	1880	10276
417	20240823	120600	190886676	1880	1880	1880	1880	63
418	20240823	120500	190768236	1882	1875	1882	1875	4000
419	20240823	120400	183254407	1875	1875	1875	1875	0
420	20240823	120300	183254407	1875	1875	1875	1875	1000
421	20240823	120200	181379407	1875	1875	1875	1875	1300
422	20240823	120100	178941907	1875	1875	1875	1875	0
423	20240823	120000	178941907	1875	1875	1875	1875	25
424	20240823	115900	178895032	1875	1875	1875	1875	0
425	20240823	115800	178895032	1875	1875	1875	1875	633
426	20240823	115700	177708157	1875	1875	1875	1875	410
427	20240823	115600	176939407	1874	1872	1874	1872	1244
428	20240823	115500	174610153	1870	1870	1870	1870	1205
429	20240823	115400	172356803	1874	1874	1874	1874	23
430	20240823	115300	172313701	1874	1874	1874	1874	0
431	20240823	115200	172313701	1874	1874	1874	1874	0
432	20240823	115100	172313701	1874	1873	1874	1873	200
433	20240823	115000	171939054	1873	1873	1873	1873	0
434	20240823	114900	171939054	1873	1873	1873	1873	0
435	20240823	114800	171939054	1873	1873	1873	1873	0
436	20240823	114700	171939054	1873	1870	1873	1870	5000
437	20240823	114600	162575430	1873	1873	1873	1873	0
438	20240823	114500	162575430	1873	1873	1873	1873	0
439	20240823	114400	162575430	1873	1873	1873	1873	0
440	20240823	114300	162575430	1873	1873	1873	1873	500
441	20240823	114200	161638930	1873	1873	1873	1873	1
442	20240823	114100	161637057	1873	1873	1873	1873	0
443	20240823	114000	161637057	1873	1873	1873	1873	0
444	20240823	113900	161637057	1873	1873	1873	1873	7
445	20240823	113800	161623946	1875	1875	1875	1875	0
446	20240823	113700	161623946	1875	1875	1875	1875	0
447	20240823	113600	161623946	1875	1875	1875	1875	0
448	20240823	113500	161623946	1875	1870	1875	1870	2200
449	20240823	113400	157509370	1873	1873	1873	1873	0
450	20240823	113300	157509370	1873	1873	1873	1873	0
451	20240823	113200	157509370	1873	1873	1873	1873	0
452	20240823	113100	157509370	1873	1873	1873	1873	0
453	20240823	113000	157509370	1873	1873	1873	1873	0
454	20240823	112900	157509370	1873	1869	1873	1869	102
455	20240823	112800	157318595	1870	1870	1870	1870	3
456	20240823	112700	157312985	1861	1861	1861	1861	0
457	20240823	112600	157312985	1861	1861	1861	1861	0
458	20240823	112500	157312985	1861	1861	1861	1861	0
459	20240823	112400	157312985	1861	1861	1861	1861	0
460	20240823	112300	157312985	1861	1861	1861	1861	0
461	20240823	112200	157312985	1861	1861	1861	1861	0
462	20240823	112100	157312985	1861	1867	1867	1861	2020
463	20240823	112000	153552194	1867	1867	1867	1867	0
464	20240823	111900	153552194	1867	1867	1867	1867	0
465	20240823	111800	153552194	1867	1867	1867	1867	0
466	20240823	111700	153552194	1867	1867	1867	1867	0
467	20240823	111600	153552194	1867	1867	1867	1867	0
468	20240823	111500	153552194	1867	1867	1867	1867	0
469	20240823	111400	153552194	1867	1867	1867	1867	0
470	20240823	111300	153552194	1867	1867	1867	1867	0
471	20240823	111200	153552194	1867	1867	1867	1867	0
472	20240823	111100	153552194	1867	1867	1867	1867	0
473	20240823	111000	153552194	1867	1874	1874	1867	12
474	20240823	110900	153529713	1876	1876	1876	1876	2
475	20240823	110800	153525961	1876	1876	1876	1876	0
476	20240823	110700	153525961	1876	1876	1876	1876	0
477	20240823	110600	153525961	1876	1876	1876	1876	21
478	20240823	110500	153486565	1876	1876	1876	1876	5
479	20240823	110400	153477185	1877	1877	1877	1877	0
480	20240823	110300	153477185	1877	1877	1877	1877	0
481	20240823	110200	153477185	1877	1869	1877	1869	1000
482	20240823	110100	151604470	1869	1869	1869	1869	5
483	20240823	110000	151595125	1862	1862	1862	1862	0
484	20240823	105900	151595125	1862	1862	1862	1862	0
485	20240823	105800	151595125	1862	1862	1862	1862	1144
486	20240823	105700	149464997	1861	1861	1861	1861	26
487	20240823	105600	149416611	1862	1862	1862	1862	7
488	20240823	105500	149403577	1861	1862	1862	1861	611
489	20240823	105400	148265957	1862	1862	1862	1862	12
490	20240823	105300	148243613	1862	1864	1864	1862	1778
491	20240823	105200	144930574	1865	1866	1866	1865	197
492	20240823	105100	144563145	1877	1877	1877	1877	0
493	20240823	105000	144563145	1877	1877	1877	1877	5
494	20240823	104900	144553760	1866	1866	1866	1866	5327
495	20240823	104800	134613578	1867	1867	1867	1867	3495
496	20240823	104700	128088413	1868	1868	1868	1868	867
497	20240823	104600	126468857	1878	1878	1878	1878	9
498	20240823	104500	126451955	1879	1879	1879	1879	11
499	20240823	104400	126431286	1875	1875	1875	1875	0
500	20240823	104300	126431286	1875	1875	1875	1875	0
501	20240823	104200	126431286	1875	1868	1875	1868	1600
502	20240823	104100	123438286	1868	1868	1868	1868	2568
503	20240823	104000	118641262	1868	1870	1870	1868	4986
504	20240823	103900	109318707	1871	1871	1871	1871	1047
505	20240823	103800	107359770	1871	1872	1872	1871	1570
506	20240823	103700	104422299	1871	1871	1871	1871	0
507	20240823	103600	104422299	1871	1872	1872	1871	1711
508	20240823	103500	101220317	1873	1874	1874	1873	164
509	20240823	103400	100913134	1875	1875	1875	1875	5
510	20240823	103300	100903759	1875	1875	1875	1875	0
511	20240823	103200	100903759	1875	1875	1875	1875	22
512	20240823	103100	100862509	1875	1875	1875	1875	3
513	20240823	103000	100856884	1875	1875	1875	1875	53
514	20240823	102900	100757509	1875	1875	1875	1875	150
515	20240823	102800	100476259	1875	1875	1875	1875	800
516	20240823	102700	98976259	1875	1875	1875	1875	990
517	20240823	102600	97120009	1875	1875	1875	1875	0
518	20240823	102500	97120009	1875	1875	1875	1875	250
519	20240823	102400	96651259	1875	1875	1875	1875	199
520	20240823	102300	96278134	1875	1875	1875	1875	11
521	20240823	102200	96257509	1875	1875	1875	1875	0
522	20240823	102100	96257509	1875	1875	1875	1875	0
523	20240823	102000	96257509	1875	1875	1875	1875	0
524	20240823	101900	96257509	1875	1875	1875	1875	393
525	20240823	101800	95520634	1883	1883	1883	1883	1
526	20240823	101700	95518751	1885	1885	1885	1885	0
527	20240823	101600	95518751	1885	1885	1885	1885	0
528	20240823	101500	95518751	1885	1885	1885	1885	0
529	20240823	101400	95518751	1885	1885	1885	1885	0
530	20240823	101300	95518751	1885	1885	1885	1885	0
531	20240823	101200	95518751	1885	1881	1885	1881	1000
532	20240823	101100	93635831	1882	1882	1882	1882	0
533	20240823	101000	93635831	1882	1882	1882	1882	1
534	20240823	100900	93633949	1883	1878	1883	1878	4890
535	20240823	100800	84438045	1868	1868	1868	1868	137
536	20240823	100700	84182129	1878	1878	1878	1878	1000
537	20240823	100600	82304129	1878	1878	1878	1878	5
538	20240823	100500	82294739	1878	1875	1878	1875	612
539	20240823	100400	81145739	1878	1877	1878	1877	1001
540	20240823	100300	79266861	1877	1877	1877	1877	1
541	20240823	100200	79264984	1877	1877	1877	1877	11
542	20240823	100100	79244337	1875	1872	1875	1872	4000
543	20240823	100000	71749250	1868	1868	1868	1868	21
544	20240823	095900	71710022	1868	1868	1868	1868	0
545	20240823	095800	71710022	1868	1868	1868	1867	2098
546	20240823	095700	67791263	1868	1868	1868	1868	1
547	20240823	095600	67789395	1868	1868	1868	1868	1
548	20240823	095500	67787527	1868	1868	1868	1867	1820
549	20240823	095400	64387787	1868	1868	1868	1868	0
550	20240823	095300	64387787	1868	1868	1868	1868	10
551	20240823	095200	64369107	1868	1869	1870	1868	350
552	20240823	095100	63715257	1873	1874	1874	1868	59
553	20240823	095000	63604752	1874	1874	1874	1874	130
554	20240823	094900	63361132	1875	1875	1875	1875	20
555	20240823	094800	63323632	1876	1876	1879	1876	35
556	20240823	094700	63257957	1879	1875	1879	1875	1100
557	20240823	094600	61191217	1874	1874	1874	1873	170
558	20240823	094500	60872647	1874	1873	1874	1873	693
559	20240823	094400	59574318	1873	1873	1873	1873	0
560	20240823	094300	59574318	1873	1873	1873	1873	6
561	20240823	094200	59563080	1873	1870	1873	1862	2513
562	20240823	094100	54867222	1871	1871	1871	1871	0
563	20240823	094000	54867222	1871	1871	1871	1870	64
564	20240823	093900	54747528	1860	1871	1871	1860	202
565	20240823	093800	54371053	1871	1870	1871	1870	11
566	20240823	093700	54350482	1871	1870	1871	1870	215
567	20240823	093600	53948428	1870	1870	1870	1870	1000
568	20240823	093500	52078428	1869	1867	1869	1867	776
569	20240823	093400	50628860	1866	1860	1866	1860	914
570	20240823	093300	48923820	1865	1865	1865	1865	0
571	20240823	093200	48923820	1865	1865	1865	1865	0
572	20240823	093100	48923820	1865	1865	1865	1865	1
573	20240823	093000	48921955	1865	1865	1865	1865	5
574	20240823	092900	48912630	1865	1865	1865	1865	2
575	20240823	092800	48908900	1865	1865	1865	1865	1
576	20240823	092700	48907035	1865	1865	1865	1865	0
577	20240823	092600	48907035	1865	1865	1865	1865	0
578	20240823	092500	48907035	1865	1860	1866	1860	6036
579	20240823	092400	37673487	1860	1859	1860	1858	5913
580	20240823	092300	26675882	1858	1858	1858	1858	1
581	20240823	092200	26674024	1857	1857	1857	1857	1
582	20240823	092100	26672167	1857	1857	1857	1857	0
583	20240823	092000	26672167	1857	1857	1857	1857	10
584	20240823	091900	26653597	1856	1856	1856	1856	83
585	20240823	091800	26499549	1856	1856	1856	1856	1
586	20240823	091700	26497693	1856	1866	1866	1855	1713
587	20240823	091600	23308170	1867	1870	1870	1867	22
588	20240823	091500	23267066	1870	1870	1870	1870	0
589	20240823	091400	23267066	1870	1870	1870	1865	27
590	20240823	091300	23216681	1883	1873	1883	1871	4471
591	20240823	091200	14817073	1873	1872	1874	1871	781
592	20240823	091100	13355418	1873	1872	1873	1872	1356
593	20240823	091000	10816331	1871	1871	1871	1871	110
594	20240823	090900	10610521	1863	1863	1863	1863	95
595	20240823	090800	10433536	1863	1862	1863	1862	48
596	20240823	090700	10344155	1862	1855	1862	1854	22
597	20240823	090600	10303338	1862	1860	1862	1859	538
598	20240823	090500	9302590	1860	1860	1860	1860	50
599	20240823	090400	9209590	1860	1861	1861	1860	135
600	20240823	090300	8958373	1861	1861	1861	1861	66
601	20240823	090200	8835547	1861	1861	1861	1861	0
602	20240823	090100	8835547	1861	1856	1861	1856	82
603	20240823	090000	8683255	1855	1855	1855	1855	4681