KissMeData/017550/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190200	273245343	1881	1881	1881	1881	3767
3	20240822	190100	273245343	1881	1881	1881	1881	0
4	20240822	190000	273245343	1881	1881	1881	1881	0
5	20240822	185900	273245343	1881	1881	1881	1881	0
6	20240822	185800	273245343	1881	1881	1881	1881	0
7	20240822	185700	273245343	1881	1881	1881	1881	0
8	20240822	185600	273245343	1881	1881	1881	1881	0
9	20240822	185500	273245343	1881	1881	1881	1881	0
10	20240822	185400	273245343	1881	1881	1881	1881	0
11	20240822	185300	273245343	1881	1881	1881	1881	0
12	20240822	185200	273245343	1881	1881	1881	1881	0
13	20240822	185100	273245343	1881	1881	1881	1881	0
14	20240822	185000	273245343	1881	1881	1881	1881	0
15	20240822	184900	273245343	1881	1881	1881	1881	0
16	20240822	184800	273245343	1881	1881	1881	1881	0
17	20240822	184700	273245343	1881	1881	1881	1881	0
18	20240822	184600	273245343	1881	1881	1881	1881	0
19	20240822	184500	273245343	1881	1881	1881	1881	0
20	20240822	184400	273245343	1881	1881	1881	1881	0
21	20240822	184300	273245343	1881	1881	1881	1881	0
22	20240822	184200	273245343	1881	1881	1881	1881	0
23	20240822	184100	273245343	1881	1881	1881	1881	0
24	20240822	184000	273245343	1881	1881	1881	1881	0
25	20240822	183900	273245343	1881	1881	1881	1881	0
26	20240822	183800	273245343	1881	1881	1881	1881	0
27	20240822	183700	273245343	1881	1881	1881	1881	0
28	20240822	183600	273245343	1881	1881	1881	1881	0
29	20240822	183500	273245343	1881	1881	1881	1881	0
30	20240822	183400	273245343	1881	1881	1881	1881	0
31	20240822	183300	273245343	1881	1881	1881	1881	0
32	20240822	183200	273245343	1881	1881	1881	1881	3767
33	20240822	183100	273245343	1881	1881	1881	1881	0
34	20240822	183000	273245343	1881	1881	1881	1881	0
35	20240822	182900	273245343	1881	1881	1881	1881	0
36	20240822	182800	273245343	1881	1881	1881	1881	0
37	20240822	182700	273245343	1881	1881	1881	1881	0
38	20240822	182600	273245343	1881	1881	1881	1881	0
39	20240822	182500	273245343	1881	1881	1881	1881	0
40	20240822	182400	273245343	1881	1881	1881	1881	0
41	20240822	182300	273245343	1881	1881	1881	1881	0
42	20240822	182200	273245343	1881	1881	1881	1881	0
43	20240822	182100	273245343	1881	1881	1881	1881	0
44	20240822	182000	273245343	1881	1881	1881	1881	0
45	20240822	181900	273245343	1881	1881	1881	1881	0
46	20240822	181800	273245343	1881	1881	1881	1881	0
47	20240822	181700	273245343	1881	1881	1881	1881	0
48	20240822	181600	273245343	1881	1881	1881	1881	0
49	20240822	181500	273245343	1881	1881	1881	1881	0
50	20240822	181400	273245343	1881	1881	1881	1881	0
51	20240822	181300	273245343	1881	1881	1881	1881	0
52	20240822	181200	273245343	1881	1881	1881	1881	0
53	20240822	181100	273245343	1881	1881	1881	1881	0
54	20240822	181000	273245343	1881	1881	1881	1881	0
55	20240822	180900	273245343	1881	1881	1881	1881	0
56	20240822	180800	273245343	1881	1881	1881	1881	0
57	20240822	180700	273245343	1881	1881	1881	1881	0
58	20240822	180600	273245343	1881	1881	1881	1881	0
59	20240822	180500	273245343	1881	1881	1881	1881	0
60	20240822	180400	273245343	1881	1881	1881	1881	0
61	20240822	180300	273245343	1881	1881	1881	1881	0
62	20240822	180200	273245343	1881	1881	1881	1881	3767
63	20240822	180100	273245343	1881	1881	1881	1881	0
64	20240822	180000	273245343	1881	1881	1881	1881	0
65	20240822	175900	273245343	1881	1881	1881	1881	0
66	20240822	175800	273245343	1881	1881	1881	1881	0
67	20240822	175700	273245343	1881	1881	1881	1881	0
68	20240822	175600	273245343	1881	1881	1881	1881	0
69	20240822	175500	273245343	1881	1881	1881	1881	0
70	20240822	175400	273245343	1881	1881	1881	1881	0
71	20240822	175300	273245343	1881	1881	1881	1881	0
72	20240822	175200	273245343	1881	1881	1881	1881	0
73	20240822	175100	273245343	1881	1881	1881	1881	0
74	20240822	175000	273245343	1881	1881	1881	1881	0
75	20240822	174900	273245343	1881	1881	1881	1881	0
76	20240822	174800	273245343	1881	1881	1881	1881	0
77	20240822	174700	273245343	1881	1881	1881	1881	0
78	20240822	174600	273245343	1881	1881	1881	1881	0
79	20240822	174500	273245343	1881	1881	1881	1881	0
80	20240822	174400	273245343	1881	1881	1881	1881	0
81	20240822	174300	273245343	1881	1881	1881	1881	0
82	20240822	174200	273245343	1881	1881	1881	1881	0
83	20240822	174100	273245343	1881	1881	1881	1881	0
84	20240822	174000	273245343	1881	1881	1881	1881	0
85	20240822	173900	273245343	1881	1881	1881	1881	0
86	20240822	173800	273245343	1881	1881	1881	1881	0
87	20240822	173700	273245343	1881	1881	1881	1881	0
88	20240822	173600	273245343	1881	1881	1881	1881	0
89	20240822	173500	273245343	1881	1881	1881	1881	0
90	20240822	173400	273245343	1881	1881	1881	1881	0
91	20240822	173300	273245343	1881	1881	1881	1881	0
92	20240822	173200	273245343	1881	1881	1881	1881	3767
93	20240822	173100	273245343	1881	1881	1881	1881	0
94	20240822	173000	273245343	1881	1881	1881	1881	0
95	20240822	172900	273245343	1881	1881	1881	1881	0
96	20240822	172800	273245343	1881	1881	1881	1881	0
97	20240822	172700	273245343	1881	1881	1881	1881	0
98	20240822	172600	273245343	1881	1881	1881	1881	0
99	20240822	172500	273245343	1881	1881	1881	1881	0
100	20240822	172400	273245343	1881	1881	1881	1881	0
101	20240822	172300	273245343	1881	1881	1881	1881	0
102	20240822	172200	273245343	1881	1881	1881	1881	0
103	20240822	172100	273245343	1881	1881	1881	1881	0
104	20240822	172000	273245343	1881	1881	1881	1881	0
105	20240822	171900	273245343	1881	1881	1881	1881	0
106	20240822	171800	273245343	1881	1881	1881	1881	0
107	20240822	171700	273245343	1881	1881	1881	1881	0
108	20240822	171600	273245343	1881	1881	1881	1881	0
109	20240822	171500	273245343	1881	1881	1881	1881	0
110	20240822	171400	273245343	1881	1881	1881	1881	0
111	20240822	171300	273245343	1881	1881	1881	1881	0
112	20240822	171200	273245343	1881	1881	1881	1881	0
113	20240822	171100	273245343	1881	1881	1881	1881	0
114	20240822	171000	273245343	1881	1881	1881	1881	0
115	20240822	170900	273245343	1881	1881	1881	1881	0
116	20240822	170800	273245343	1881	1881	1881	1881	0
117	20240822	170700	273245343	1881	1881	1881	1881	0
118	20240822	170600	273245343	1881	1881	1881	1881	0
119	20240822	170500	273245343	1881	1881	1881	1881	0
120	20240822	170400	273245343	1881	1881	1881	1881	0
121	20240822	170300	273245343	1881	1881	1881	1881	0
122	20240822	170200	273245343	1881	1881	1881	1881	3767
123	20240822	170100	273245343	1881	1881	1881	1881	0
124	20240822	170000	273245343	1881	1881	1881	1881	0
125	20240822	165900	273245343	1881	1881	1881	1881	0
126	20240822	165800	273245343	1881	1881	1881	1881	0
127	20240822	165700	273245343	1881	1881	1881	1881	0
128	20240822	165600	273245343	1881	1881	1881	1881	0
129	20240822	165500	273245343	1881	1881	1881	1881	0
130	20240822	165400	273245343	1881	1881	1881	1881	0
131	20240822	165300	273245343	1881	1881	1881	1881	0
132	20240822	165200	273245343	1881	1881	1881	1881	0
133	20240822	165100	273245343	1881	1881	1881	1881	0
134	20240822	165000	273245343	1881	1881	1881	1881	0
135	20240822	164900	273245343	1881	1881	1881	1881	0
136	20240822	164800	273245343	1881	1881	1881	1881	0
137	20240822	164700	273245343	1881	1881	1881	1881	0
138	20240822	164600	273245343	1881	1881	1881	1881	0
139	20240822	164500	273245343	1881	1881	1881	1881	0
140	20240822	164400	273245343	1881	1881	1881	1881	0
141	20240822	164300	273245343	1881	1881	1881	1881	0
142	20240822	164200	273245343	1881	1881	1881	1881	0
143	20240822	164100	273245343	1881	1881	1881	1881	0
144	20240822	164000	273245343	1881	1881	1881	1881	0
145	20240822	163900	273245343	1881	1881	1881	1881	0
146	20240822	163800	273245343	1881	1881	1881	1881	0
147	20240822	163700	273245343	1881	1881	1881	1881	0
148	20240822	163600	273245343	1881	1881	1881	1881	0
149	20240822	163500	273245343	1881	1881	1881	1881	0
150	20240822	163400	273245343	1881	1881	1881	1881	0
151	20240822	163300	273245343	1881	1881	1881	1881	0
152	20240822	163200	273245343	1881	1881	1881	1881	3767
153	20240822	163100	273245343	1881	1881	1881	1881	0
154	20240822	163000	273245343	1881	1881	1881	1881	0
155	20240822	162900	273245343	1881	1881	1881	1881	0
156	20240822	162800	273245343	1881	1881	1881	1881	0
157	20240822	162700	273245343	1881	1881	1881	1881	0
158	20240822	162600	273245343	1881	1881	1881	1881	0
159	20240822	162500	273245343	1881	1881	1881	1881	0
160	20240822	162400	273245343	1881	1881	1881	1881	0
161	20240822	162300	273245343	1881	1881	1881	1881	0
162	20240822	162200	273245343	1881	1881	1881	1881	0
163	20240822	162100	273245343	1881	1881	1881	1881	0
164	20240822	162000	273245343	1881	1881	1881	1881	0
165	20240822	161900	273245343	1881	1881	1881	1881	0
166	20240822	161800	273245343	1881	1881	1881	1881	0
167	20240822	161700	273245343	1881	1881	1881	1881	0
168	20240822	161600	273245343	1881	1881	1881	1881	0
169	20240822	161500	273245343	1881	1881	1881	1881	0
170	20240822	161400	273245343	1881	1881	1881	1881	0
171	20240822	161300	273245343	1881	1881	1881	1881	0
172	20240822	161200	273245343	1881	1881	1881	1881	0
173	20240822	161100	273245343	1881	1881	1881	1881	0
174	20240822	161000	273245343	1881	1881	1881	1881	0
175	20240822	160900	273245343	1881	1881	1881	1881	0
176	20240822	160800	273245343	1881	1881	1881	1881	0
177	20240822	160700	273245343	1881	1881	1881	1881	0
178	20240822	160600	273245343	1881	1881	1881	1881	0
179	20240822	160500	273245343	1881	1881	1881	1881	0
180	20240822	160400	273245343	1881	1881	1881	1881	0
181	20240822	160300	273245343	1881	1881	1881	1881	0
182	20240822	160200	273245343	1881	1881	1881	1881	3767
183	20240822	160100	273245343	1881	1881	1881	1881	0
184	20240822	160000	273245343	1881	1881	1881	1881	0
185	20240822	155900	273245343	1881	1881	1881	1881	0
186	20240822	155800	273245343	1881	1881	1881	1881	0
187	20240822	155700	273245343	1881	1881	1881	1881	0
188	20240822	155600	273245343	1881	1881	1881	1881	0
189	20240822	155500	273245343	1881	1881	1881	1881	0
190	20240822	155400	273245343	1881	1881	1881	1881	0
191	20240822	155300	273245343	1881	1881	1881	1881	0
192	20240822	155200	273245343	1881	1881	1881	1881	0
193	20240822	155100	273245343	1881	1881	1881	1881	0
194	20240822	155000	273245343	1881	1881	1881	1881	0
195	20240822	154900	273245343	1881	1881	1881	1881	0
196	20240822	154800	273245343	1881	1881	1881	1881	0
197	20240822	154700	273245343	1881	1881	1881	1881	0
198	20240822	154600	273245343	1881	1881	1881	1881	0
199	20240822	154500	273245343	1881	1881	1881	1881	0
200	20240822	154400	273245343	1881	1881	1881	1881	0
201	20240822	154300	273245343	1881	1881	1881	1881	0
202	20240822	154200	273245343	1881	1881	1881	1881	0
203	20240822	154100	273245343	1881	1881	1881	1881	0
204	20240822	154000	273245343	1881	1881	1881	1881	0
205	20240822	153900	273245343	1881	1881	1881	1881	0
206	20240822	153800	273245343	1881	1881	1881	1881	0
207	20240822	153700	273245343	1881	1881	1881	1881	0
208	20240822	153600	273245343	1881	1881	1881	1881	0
209	20240822	153500	273245343	1881	1881	1881	1881	0
210	20240822	153400	273245343	1881	1881	1881	1881	0
211	20240822	153300	273245343	1881	1881	1881	1881	0
212	20240822	153200	273245343	1881	1881	1881	1881	3767
213	20240822	153100	273245343	1881	1881	1881	1881	0
214	20240822	153000	273245343	1881	1881	1881	1881	3767
215	20240822	152900	266159616	1884	1884	1884	1884	0
216	20240822	152800	266159616	1884	1884	1884	1884	0
217	20240822	152700	266159616	1884	1884	1884	1884	0
218	20240822	152600	266159616	1884	1884	1884	1884	0
219	20240822	152500	266159616	1884	1884	1884	1884	0
220	20240822	152400	266159616	1884	1884	1884	1884	0
221	20240822	152300	266159616	1884	1884	1884	1884	0
222	20240822	152200	266159616	1884	1884	1884	1884	0
223	20240822	152100	266159616	1884	1884	1884	1884	0
224	20240822	152000	266159616	1884	1884	1884	1884	0
225	20240822	151900	266159616	1884	1884	1884	1884	1
226	20240822	151800	266157732	1880	1880	1880	1880	31
227	20240822	151700	266099452	1881	1883	1883	1881	1050
228	20240822	151600	264123352	1882	1883	1883	1882	1568
229	20240822	151500	261170873	1884	1883	1884	1883	18
230	20240822	151400	261136963	1884	1884	1884	1884	0
231	20240822	151300	261136963	1884	1884	1884	1884	7
232	20240822	151200	261123775	1883	1883	1883	1883	3
233	20240822	151100	261118126	1884	1884	1884	1884	3
234	20240822	151000	261112474	1884	1884	1884	1884	0
235	20240822	150900	261112474	1884	1884	1884	1884	0
236	20240822	150800	261112474	1884	1884	1884	1884	0
237	20240822	150700	261112474	1884	1884	1884	1884	220
238	20240822	150600	260697994	1884	1884	1884	1884	781
239	20240822	150500	259226590	1882	1882	1882	1882	0
240	20240822	150400	259226590	1882	1882	1882	1882	287
241	20240822	150300	258686456	1882	1883	1883	1882	1719
242	20240822	150200	255451294	1883	1883	1883	1883	0
243	20240822	150100	255451294	1883	1883	1883	1883	2104
244	20240822	150000	251489462	1884	1884	1884	1884	93
245	20240822	145900	251314250	1885	1885	1885	1885	0
246	20240822	145800	251314250	1885	1885	1885	1885	0
247	20240822	145700	251314250	1885	1885	1885	1885	0
248	20240822	145600	251314250	1885	1886	1886	1885	503
249	20240822	145500	250366094	1888	1888	1888	1888	0
250	20240822	145400	250366094	1888	1888	1888	1888	0
251	20240822	145300	250366094	1888	1888	1888	1888	0
252	20240822	145200	250366094	1888	1888	1888	1888	1
253	20240822	145100	250364206	1889	1889	1889	1889	0
254	20240822	145000	250364206	1889	1889	1889	1889	0
255	20240822	144900	250364206	1889	1889	1889	1889	1
256	20240822	144800	250362317	1887	1887	1887	1887	531
257	20240822	144700	249360320	1887	1887	1887	1887	1
258	20240822	144600	249358433	1883	1883	1883	1883	0
259	20240822	144500	249358433	1883	1883	1883	1883	45
260	20240822	144400	249273698	1883	1882	1883	1882	531
261	20240822	144300	248273881	1882	1882	1882	1882	0
262	20240822	144200	248273881	1882	1882	1882	1882	0
263	20240822	144100	248273881	1882	1882	1882	1882	1
264	20240822	144000	248271999	1880	1880	1880	1880	100
265	20240822	143900	248083999	1883	1883	1883	1883	5
266	20240822	143800	248074584	1882	1882	1882	1882	0
267	20240822	143700	248074584	1882	1882	1882	1882	0
268	20240822	143600	248074584	1882	1882	1882	1882	607
269	20240822	143500	246932210	1882	1882	1882	1882	1
270	20240822	143400	246930328	1879	1879	1879	1879	0
271	20240822	143300	246930328	1879	1882	1882	1879	2332
272	20240822	143200	242546758	1880	1880	1880	1880	0
273	20240822	143100	242546758	1880	1880	1880	1880	0
274	20240822	143000	242546758	1880	1881	1881	1880	282
275	20240822	142900	242016354	1881	1881	1881	1881	140
276	20240822	142800	241753014	1882	1882	1882	1882	0
277	20240822	142700	241753014	1882	1882	1882	1882	100
278	20240822	142600	241564814	1882	1881	1882	1881	201
279	20240822	142500	241186732	1881	1881	1881	1881	0
280	20240822	142400	241186732	1881	1881	1881	1881	0
281	20240822	142300	241186732	1881	1881	1881	1881	7
282	20240822	142200	241173565	1882	1881	1882	1881	220
283	20240822	142100	240759744	1881	1881	1881	1881	81
284	20240822	142000	240607383	1882	1885	1885	1882	1371
285	20240822	141900	238027152	1886	1886	1886	1886	1
286	20240822	141800	238025266	1886	1886	1886	1886	0
287	20240822	141700	238025266	1886	1886	1886	1886	0
288	20240822	141600	238025266	1886	1884	1886	1882	1401
289	20240822	141500	235388510	1886	1886	1886	1886	0
290	20240822	141400	235388510	1886	1886	1886	1886	1
291	20240822	141300	235386624	1883	1883	1883	1883	0
292	20240822	141200	235386624	1883	1883	1883	1883	0
293	20240822	141100	235386624	1883	1886	1886	1883	48
294	20240822	141000	235296225	1886	1883	1886	1883	684
295	20240822	140900	234008250	1884	1885	1885	1884	1278
296	20240822	140800	231600398	1885	1886	1886	1885	24
297	20240822	140700	231555146	1887	1887	1887	1887	0
298	20240822	140600	231555146	1887	1887	1887	1887	0
299	20240822	140500	231555146	1887	1887	1887	1887	0
300	20240822	140400	231555146	1887	1887	1887	1887	2
301	20240822	140300	231551372	1889	1889	1889	1889	0
302	20240822	140200	231551372	1889	1888	1889	1888	4
303	20240822	140100	231543818	1889	1889	1889	1889	1
304	20240822	140000	231541929	1882	1882	1882	1882	0
305	20240822	135900	231541929	1882	1882	1882	1882	290
306	20240822	135800	230996149	1882	1882	1882	1882	500
307	20240822	135700	230055149	1882	1882	1882	1882	0
308	20240822	135600	230055149	1882	1880	1882	1880	2
309	20240822	135500	230051387	1881	1881	1881	1881	434
310	20240822	135400	229235033	1880	1880	1880	1880	0
311	20240822	135300	229235033	1880	1880	1880	1880	10
312	20240822	135200	229216233	1880	1880	1880	1880	131
313	20240822	135100	228969953	1882	1882	1882	1882	0
314	20240822	135000	228969953	1882	1882	1882	1882	0
315	20240822	134900	228969953	1882	1880	1882	1880	2
316	20240822	134800	228966191	1880	1880	1880	1880	0
317	20240822	134700	228966191	1880	1880	1882	1880	137
318	20240822	134600	228708629	1881	1881	1881	1881	0
319	20240822	134500	228708629	1881	1881	1881	1881	0
320	20240822	134400	228708629	1881	1879	1881	1879	1203
321	20240822	134300	226445792	1879	1879	1879	1879	0
322	20240822	134200	226445792	1879	1879	1879	1879	0
323	20240822	134100	226445792	1879	1879	1879	1879	0
324	20240822	134000	226445792	1879	1882	1882	1879	40
325	20240822	133900	226370542	1883	1883	1883	1883	0
326	20240822	133800	226370542	1883	1883	1883	1883	0
327	20240822	133700	226370542	1883	1883	1883	1883	0
328	20240822	133600	226370542	1883	1883	1883	1883	0
329	20240822	133500	226370542	1883	1878	1883	1878	2
330	20240822	133400	226366781	1876	1886	1886	1876	22613
331	20240822	133300	183883974	1887	1887	1887	1887	32
332	20240822	133200	183823590	1887	1887	1887	1887	50
333	20240822	133100	183729240	1887	1887	1887	1887	0
334	20240822	133000	183729240	1887	1887	1887	1887	0
335	20240822	132900	183729240	1887	1887	1887	1887	2
336	20240822	132800	183725466	1885	1886	1886	1885	553
337	20240822	132700	182683008	1887	1887	1887	1887	15
338	20240822	132600	182654703	1887	1887	1887	1887	0
339	20240822	132500	182654703	1887	1887	1887	1887	50
340	20240822	132400	182560353	1887	1887	1887	1887	807
341	20240822	132300	181037544	1887	1887	1887	1887	0
342	20240822	132200	181037544	1887	1887	1887	1887	0
343	20240822	132100	181037544	1887	1887	1887	1887	9
344	20240822	132000	181020561	1887	1887	1887	1887	0
345	20240822	131900	181020561	1887	1887	1887	1887	1400
346	20240822	131800	178378761	1885	1885	1885	1885	0
347	20240822	131700	178378761	1885	1885	1885	1885	0
348	20240822	131600	178378761	1885	1885	1885	1885	1
349	20240822	131500	178376876	1887	1887	1887	1887	1
350	20240822	131400	178374989	1886	1885	1886	1885	536
351	20240822	131300	177364172	1885	1885	1885	1885	0
352	20240822	131200	177364172	1885	1885	1885	1885	1
353	20240822	131100	177362287	1886	1886	1886	1886	0
354	20240822	131000	177362287	1886	1886	1886	1886	0
355	20240822	130900	177362287	1886	1886	1886	1886	0
356	20240822	130800	177362287	1886	1886	1886	1886	0
357	20240822	130700	177362287	1886	1886	1886	1886	0
358	20240822	130600	177362287	1886	1886	1886	1886	112
359	20240822	130500	177151055	1886	1886	1886	1886	9
360	20240822	130400	177134081	1886	1886	1886	1886	0
361	20240822	130300	177134081	1886	1886	1886	1886	1
362	20240822	130200	177132195	1885	1883	1886	1883	423
363	20240822	130100	176335678	1882	1882	1882	1882	0
364	20240822	130000	176335678	1882	1882	1882	1882	0
365	20240822	125900	176335678	1882	1882	1882	1882	0
366	20240822	125800	176335678	1882	1882	1882	1882	5
367	20240822	125700	176326268	1882	1882	1882	1882	0
368	20240822	125600	176326268	1882	1881	1882	1880	3023
369	20240822	125500	170637199	1881	1881	1881	1881	0
370	20240822	125400	170637199	1881	1881	1881	1881	4
371	20240822	125300	170629675	1881	1881	1881	1881	30
372	20240822	125200	170573245	1882	1882	1882	1882	0
373	20240822	125100	170573245	1882	1882	1882	1882	7
374	20240822	125000	170560071	1882	1881	1882	1880	36
375	20240822	124900	170492356	1881	1881	1881	1881	70
376	20240822	124800	170360686	1882	1882	1882	1882	15
377	20240822	124700	170332456	1882	1882	1882	1882	11
378	20240822	124600	170311754	1882	1882	1882	1882	18
379	20240822	124500	170277878	1882	1877	1882	1877	3
380	20240822	124400	170272237	1882	1882	1882	1882	0
381	20240822	124300	170272237	1882	1882	1882	1882	0
382	20240822	124200	170272237	1882	1878	1882	1878	793
383	20240822	124100	168782975	1882	1882	1882	1882	0
384	20240822	124000	168782975	1882	1879	1882	1879	95
385	20240822	123900	168604329	1879	1879	1879	1879	2
386	20240822	123800	168600571	1879	1880	1880	1879	1826
387	20240822	123700	165169507	1880	1881	1882	1880	941
388	20240822	123600	163400400	1881	1881	1881	1881	0
389	20240822	123500	163400400	1881	1880	1881	1880	2411
390	20240822	123400	158867715	1881	1881	1881	1881	0
391	20240822	123300	158867715	1881	1881	1881	1881	0
392	20240822	123200	158867715	1881	1882	1882	1881	2416
393	20240822	123100	154323168	1882	1882	1882	1881	7
394	20240822	123000	154309995	1882	1881	1882	1881	201
395	20240822	122900	153931814	1882	1882	1882	1882	0
396	20240822	122800	153931814	1882	1882	1882	1882	0
397	20240822	122700	153931814	1882	1882	1882	1882	0
398	20240822	122600	153931814	1882	1882	1882	1882	62
399	20240822	122500	153815130	1881	1881	1881	1881	98
400	20240822	122400	153630792	1882	1882	1882	1882	0
401	20240822	122300	153630792	1882	1882	1882	1882	5
402	20240822	122200	153621382	1881	1881	1881	1881	102
403	20240822	122100	153429520	1881	1881	1881	1881	0
404	20240822	122000	153429520	1881	1881	1881	1881	13
405	20240822	121900	153405067	1882	1882	1882	1882	0
406	20240822	121800	153405067	1882	1882	1882	1882	0
407	20240822	121700	153405067	1882	1883	1883	1882	1278
408	20240822	121600	150999778	1883	1883	1883	1883	0
409	20240822	121500	150999778	1883	1883	1883	1883	0
410	20240822	121400	150999778	1883	1884	1884	1883	897
411	20240822	121300	149310670	1885	1885	1885	1885	1
412	20240822	121200	149308785	1885	1885	1885	1885	6
413	20240822	121100	149297475	1884	1884	1884	1884	0
414	20240822	121000	149297475	1884	1885	1885	1884	592
415	20240822	120900	148182020	1885	1885	1885	1885	0
416	20240822	120800	148182020	1885	1885	1885	1885	0
417	20240822	120700	148182020	1885	1885	1885	1885	385
418	20240822	120600	147456295	1886	1886	1886	1886	1
419	20240822	120500	147454409	1886	1886	1886	1886	100
420	20240822	120400	147265809	1887	1887	1887	1887	0
421	20240822	120300	147265809	1887	1887	1887	1887	0
422	20240822	120200	147265809	1887	1887	1887	1887	10
423	20240822	120100	147246939	1885	1887	1887	1885	727
424	20240822	120000	145876486	1887	1887	1887	1887	100
425	20240822	115900	145687786	1887	1887	1887	1887	0
426	20240822	115800	145687786	1887	1887	1887	1887	0
427	20240822	115700	145687786	1887	1887	1887	1887	0
428	20240822	115600	145687786	1887	1887	1887	1887	10
429	20240822	115500	145668916	1887	1887	1887	1887	0
430	20240822	115400	145668916	1887	1887	1887	1887	0
431	20240822	115300	145668916	1887	1888	1888	1887	1309
432	20240822	115200	143198831	1887	1887	1887	1887	0
433	20240822	115100	143198831	1887	1887	1887	1887	0
434	20240822	115000	143198831	1887	1887	1887	1887	3
435	20240822	114900	143193170	1888	1888	1888	1888	0
436	20240822	114800	143193170	1888	1888	1888	1888	11
437	20240822	114700	143172402	1889	1889	1889	1889	0
438	20240822	114600	143172402	1889	1890	1890	1889	4
439	20240822	114500	143164844	1891	1891	1891	1891	500
440	20240822	114400	142219344	1890	1890	1890	1890	0
441	20240822	114300	142219344	1890	1890	1890	1890	0
442	20240822	114200	142219344	1890	1890	1890	1890	0
443	20240822	114100	142219344	1890	1890	1890	1890	0
444	20240822	114000	142219344	1890	1890	1891	1890	213
445	20240822	113900	141816664	1890	1890	1890	1890	0
446	20240822	113800	141816664	1890	1890	1890	1890	0
447	20240822	113700	141816664	1890	1890	1890	1890	3
448	20240822	113600	141810994	1891	1891	1891	1891	0
449	20240822	113500	141810994	1891	1891	1891	1891	0
450	20240822	113400	141810994	1891	1891	1891	1891	2
451	20240822	113300	141807212	1884	1884	1884	1884	0
452	20240822	113200	141807212	1884	1884	1884	1884	264
453	20240822	113100	141309836	1884	1884	1884	1884	0
454	20240822	113000	141309836	1884	1884	1884	1884	0
455	20240822	112900	141309836	1884	1884	1884	1884	2
456	20240822	112800	141306068	1885	1888	1888	1885	3622
457	20240822	112700	134475379	1893	1893	1893	1893	0
458	20240822	112600	134475379	1893	1893	1893	1893	0
459	20240822	112500	134475379	1893	1893	1893	1893	7
460	20240822	112400	134462128	1896	1896	1896	1896	0
461	20240822	112300	134462128	1896	1896	1896	1896	0
462	20240822	112200	134462128	1896	1896	1896	1896	20
463	20240822	112100	134424208	1896	1896	1896	1896	20
464	20240822	112000	134386288	1896	1888	1896	1888	15
465	20240822	111900	134357952	1896	1896	1896	1896	2
466	20240822	111800	134354160	1889	1889	1889	1889	1353
467	20240822	111700	131798343	1896	1896	1896	1896	0
468	20240822	111600	131798343	1896	1896	1896	1896	2
469	20240822	111500	131794551	1890	1890	1890	1890	1355
470	20240822	111400	129233601	1890	1891	1891	1890	1500
471	20240822	111300	126398357	1896	1896	1896	1896	0
472	20240822	111200	126398357	1896	1896	1896	1896	0
473	20240822	111100	126398357	1896	1896	1896	1896	0
474	20240822	111000	126398357	1896	1896	1896	1892	1014
475	20240822	110900	124479853	1891	1891	1891	1891	0
476	20240822	110800	124479853	1891	1891	1891	1891	0
477	20240822	110700	124479853	1891	1892	1892	1891	1069
478	20240822	110600	122457374	1891	1891	1891	1891	900
479	20240822	110500	120755474	1890	1890	1890	1890	0
480	20240822	110400	120755474	1890	1890	1890	1890	0
481	20240822	110300	120755474	1890	1890	1890	1890	0
482	20240822	110200	120755474	1890	1896	1896	1890	8351
483	20240822	110100	104955206	1896	1896	1896	1896	0
484	20240822	110000	104955206	1896	1896	1896	1896	500
485	20240822	105900	104007206	1896	1896	1896	1896	0
486	20240822	105800	104007206	1896	1896	1896	1896	0
487	20240822	105700	104007206	1896	1896	1896	1896	0
488	20240822	105600	104007206	1896	1902	1902	1896	807
489	20240822	105500	102476654	1898	1900	1900	1898	2323
490	20240822	105400	98066226	1900	1900	1900	1900	0
491	20240822	105300	98066226	1900	1900	1900	1900	0
492	20240822	105200	98066226	1900	1900	1900	1900	28
493	20240822	105100	98013026	1900	1900	1900	1900	26
494	20240822	105000	97963626	1899	1899	1899	1899	70
495	20240822	104900	97830696	1899	1900	1900	1899	1031
496	20240822	104800	95871826	1900	1900	1900	1899	773
497	20240822	104700	94403851	1900	1900	1900	1900	0
498	20240822	104600	94403851	1900	1900	1900	1900	0
499	20240822	104500	94403851	1900	1900	1900	1900	5678
500	20240822	104400	83615651	1900	1900	1900	1900	0
501	20240822	104300	83615651	1900	1900	1900	1900	1700
502	20240822	104200	80385651	1900	1900	1900	1900	746
503	20240822	104100	78968251	1901	1901	1901	1901	1
504	20240822	104000	78966350	1901	1901	1901	1901	1174
505	20240822	103900	76734576	1902	1902	1902	1902	10
506	20240822	103800	76715556	1902	1902	1902	1902	0
507	20240822	103700	76715556	1902	1901	1902	1901	5
508	20240822	103600	76706049	1901	1901	1901	1901	1501
509	20240822	103500	73852648	1902	1903	1903	1902	1243
510	20240822	103400	71487762	1904	1904	1904	1904	14
511	20240822	103300	71461106	1904	1904	1904	1904	0
512	20240822	103200	71461106	1904	1904	1904	1904	0
513	20240822	103100	71461106	1904	1904	1904	1904	0
514	20240822	103000	71461106	1904	1904	1904	1904	0
515	20240822	102900	71461106	1904	1904	1904	1904	500
516	20240822	102800	70509106	1904	1904	1904	1904	0
517	20240822	102700	70509106	1904	1904	1904	1904	0
518	20240822	102600	70509106	1904	1902	1904	1902	2
519	20240822	102500	70505300	1901	1901	1901	1901	0
520	20240822	102400	70505300	1901	1901	1901	1901	1811
521	20240822	102300	67062589	1902	1904	1904	1902	1954
522	20240822	102200	63345881	1904	1903	1904	1903	401
523	20240822	102100	62582399	1903	1903	1903	1903	4
524	20240822	102000	62574787	1903	1903	1903	1903	181
525	20240822	101900	62230344	1903	1903	1903	1903	0
526	20240822	101800	62230344	1903	1903	1903	1903	0
527	20240822	101700	62230344	1903	1903	1903	1903	2859
528	20240822	101600	56789667	1903	1904	1904	1903	267
529	20240822	101500	56281546	1903	1903	1903	1903	100
530	20240822	101400	56091246	1903	1903	1903	1903	1
531	20240822	101300	56089343	1905	1903	1905	1903	204
532	20240822	101200	55700731	1903	1903	1903	1903	1
533	20240822	101100	55698828	1903	1903	1903	1903	362
534	20240822	101000	55009942	1903	1903	1903	1903	5
535	20240822	100900	55000427	1903	1904	1904	1903	1659
536	20240822	100800	51842326	1905	1904	1905	1904	60
537	20240822	100700	51728066	1908	1908	1908	1908	0
538	20240822	100600	51728066	1908	1908	1908	1908	0
539	20240822	100500	51728066	1908	1908	1908	1908	0
540	20240822	100400	51728066	1908	1908	1908	1908	0
541	20240822	100300	51728066	1908	1904	1908	1904	604
542	20240822	100200	50578034	1907	1907	1907	1905	1072
543	20240822	100100	48535278	1910	1910	1910	1910	110
544	20240822	100000	48325178	1910	1910	1910	1910	0
545	20240822	095900	48325178	1910	1912	1912	1910	24
546	20240822	095800	48279336	1907	1908	1908	1907	578
547	20240822	095700	47176661	1908	1908	1908	1908	0
548	20240822	095600	47176661	1908	1908	1908	1908	0
549	20240822	095500	47176661	1908	1908	1908	1908	0
550	20240822	095400	47176661	1908	1908	1908	1908	0
551	20240822	095300	47176661	1908	1908	1908	1908	0
552	20240822	095200	47176661	1908	1908	1908	1908	100
553	20240822	095100	46985861	1908	1908	1908	1908	0
554	20240822	095000	46985861	1908	1908	1908	1908	2
555	20240822	094900	46982045	1908	1908	1908	1908	22
556	20240822	094800	46940069	1908	1909	1909	1908	9
557	20240822	094700	46922896	1912	1912	1912	1912	1
558	20240822	094600	46920984	1912	1912	1912	1912	50
559	20240822	094500	46825384	1907	1907	1907	1907	0
560	20240822	094400	46825384	1907	1907	1907	1907	0
561	20240822	094300	46825384	1907	1907	1907	1907	50
562	20240822	094200	46730034	1907	1909	1909	1907	254
563	20240822	094100	46245488	1912	1912	1912	1912	0
564	20240822	094000	46245488	1912	1912	1912	1912	0
565	20240822	093900	46245488	1912	1912	1912	1912	1
566	20240822	093800	46243576	1912	1909	1912	1909	11
567	20240822	093700	46222562	1912	1912	1912	1912	2
568	20240822	093600	46218738	1912	1912	1912	1912	4
569	20240822	093500	46211090	1912	1912	1912	1912	10
570	20240822	093400	46191970	1907	1907	1907	1907	1
571	20240822	093300	46190063	1907	1911	1912	1907	3347
572	20240822	093200	39796149	1912	1916	1916	1912	5573
573	20240822	093100	29124363	1916	1916	1916	1916	200
574	20240822	093000	28741163	1915	1915	1915	1915	0
575	20240822	092900	28741163	1915	1922	1922	1915	360
576	20240822	092800	28051240	1916	1916	1922	1916	1134
577	20240822	092700	25878430	1917	1922	1922	1917	6445
578	20240822	092600	13509470	1922	1922	1922	1922	0
579	20240822	092500	13509470	1922	1926	1926	1922	56
580	20240822	092400	13401654	1922	1922	1922	1922	40
581	20240822	092300	13324774	1922	1922	1922	1922	0
582	20240822	092200	13324774	1922	1922	1922	1922	0
583	20240822	092100	13324774	1922	1922	1922	1922	0
584	20240822	092000	13324774	1922	1922	1922	1922	52
585	20240822	091900	13224830	1921	1920	1921	1920	162
586	20240822	091800	12913728	1922	1920	1922	1920	505
587	20240822	091700	11944118	1920	1922	1922	1920	344
588	20240822	091600	11283501	1926	1921	1926	1921	100
589	20240822	091500	11091396	1921	1921	1921	1921	100
590	20240822	091400	10899296	1927	1927	1927	1927	430
591	20240822	091300	10070686	1920	1920	1920	1920	200
592	20240822	091200	9686686	1928	1928	1928	1928	0
593	20240822	091100	9686686	1928	1928	1928	1928	1
594	20240822	091000	9684758	1920	1920	1920	1920	448
595	20240822	090900	8824598	1920	1920	1920	1920	1
596	20240822	090800	8822678	1915	1916	1916	1915	400
597	20240822	090700	8056443	1915	1915	1915	1915	0
598	20240822	090600	8056443	1915	1915	1915	1915	0
599	20240822	090500	8056443	1915	1915	1915	1915	0
600	20240822	090400	8056443	1915	1915	1915	1915	0
601	20240822	090300	8056443	1915	1915	1915	1915	300
602	20240822	090200	7481943	1915	1915	1915	1915	3
603	20240822	090100	7476198	1915	1917	1917	1915	2422
604	20240822	090000	2836867	1920	1925	1925	1917	975