KissMeData/205100/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203500	562642932	1897	1897	1897	1897	5971
3	20240809	203400	562642932	1897	1897	1897	1897	0
4	20240809	203300	562642932	1897	1897	1897	1897	0
5	20240809	203200	562642932	1897	1897	1897	1897	0
6	20240809	203100	562642932	1897	1897	1897	1897	0
7	20240809	203000	562642932	1897	1897	1897	1897	0
8	20240809	202900	562642932	1897	1897	1897	1897	0
9	20240809	202800	562642932	1897	1897	1897	1897	0
10	20240809	202700	562642932	1897	1897	1897	1897	0
11	20240809	202600	562642932	1897	1897	1897	1897	0
12	20240809	202500	562642932	1897	1897	1897	1897	0
13	20240809	202400	562642932	1897	1897	1897	1897	0
14	20240809	202300	562642932	1897	1897	1897	1897	0
15	20240809	202200	562642932	1897	1897	1897	1897	0
16	20240809	202100	562642932	1897	1897	1897	1897	0
17	20240809	202000	562642932	1897	1897	1897	1897	0
18	20240809	201900	562642932	1897	1897	1897	1897	0
19	20240809	201800	562642932	1897	1897	1897	1897	0
20	20240809	201700	562642932	1897	1897	1897	1897	0
21	20240809	201600	562642932	1897	1897	1897	1897	0
22	20240809	201500	562642932	1897	1897	1897	1897	0
23	20240809	201400	562642932	1897	1897	1897	1897	0
24	20240809	201300	562642932	1897	1897	1897	1897	0
25	20240809	201200	562642932	1897	1897	1897	1897	0
26	20240809	201100	562642932	1897	1897	1897	1897	0
27	20240809	201000	562642932	1897	1897	1897	1897	0
28	20240809	200900	562642932	1897	1897	1897	1897	0
29	20240809	200800	562642932	1897	1897	1897	1897	0
30	20240809	200700	562642932	1897	1897	1897	1897	0
31	20240809	200600	562642932	1897	1897	1897	1897	0
32	20240809	200500	562642932	1897	1897	1897	1897	5971
33	20240809	200400	562642932	1897	1897	1897	1897	0
34	20240809	200300	562642932	1897	1897	1897	1897	0
35	20240809	200200	562642932	1897	1897	1897	1897	0
36	20240809	200100	562642932	1897	1897	1897	1897	0
37	20240809	200000	562642932	1897	1897	1897	1897	0
38	20240809	195900	562642932	1897	1897	1897	1897	0
39	20240809	195800	562642932	1897	1897	1897	1897	0
40	20240809	195700	562642932	1897	1897	1897	1897	0
41	20240809	195600	562642932	1897	1897	1897	1897	0
42	20240809	195500	562642932	1897	1897	1897	1897	0
43	20240809	195400	562642932	1897	1897	1897	1897	0
44	20240809	195300	562642932	1897	1897	1897	1897	0
45	20240809	195200	562642932	1897	1897	1897	1897	0
46	20240809	195100	562642932	1897	1897	1897	1897	0
47	20240809	195000	562642932	1897	1897	1897	1897	0
48	20240809	194900	562642932	1897	1897	1897	1897	0
49	20240809	194800	562642932	1897	1897	1897	1897	0
50	20240809	194700	562642932	1897	1897	1897	1897	0
51	20240809	194600	562642932	1897	1897	1897	1897	0
52	20240809	194500	562642932	1897	1897	1897	1897	0
53	20240809	194400	562642932	1897	1897	1897	1897	0
54	20240809	194300	562642932	1897	1897	1897	1897	0
55	20240809	194200	562642932	1897	1897	1897	1897	0
56	20240809	194100	562642932	1897	1897	1897	1897	0
57	20240809	194000	562642932	1897	1897	1897	1897	0
58	20240809	193900	562642932	1897	1897	1897	1897	0
59	20240809	193800	562642932	1897	1897	1897	1897	0
60	20240809	193700	562642932	1897	1897	1897	1897	0
61	20240809	193600	562642932	1897	1897	1897	1897	0
62	20240809	193500	562642932	1897	1897	1897	1897	5971
63	20240809	193400	562642932	1897	1897	1897	1897	0
64	20240809	193300	562642932	1897	1897	1897	1897	0
65	20240809	193200	562642932	1897	1897	1897	1897	0
66	20240809	193100	562642932	1897	1897	1897	1897	0
67	20240809	193000	562642932	1897	1897	1897	1897	0
68	20240809	192900	562642932	1897	1897	1897	1897	0
69	20240809	192800	562642932	1897	1897	1897	1897	0
70	20240809	192700	562642932	1897	1897	1897	1897	0
71	20240809	192600	562642932	1897	1897	1897	1897	0
72	20240809	192500	562642932	1897	1897	1897	1897	0
73	20240809	192400	562642932	1897	1897	1897	1897	0
74	20240809	192300	562642932	1897	1897	1897	1897	0
75	20240809	192200	562642932	1897	1897	1897	1897	0
76	20240809	192100	562642932	1897	1897	1897	1897	0
77	20240809	192000	562642932	1897	1897	1897	1897	0
78	20240809	191900	562642932	1897	1897	1897	1897	0
79	20240809	191800	562642932	1897	1897	1897	1897	0
80	20240809	191700	562642932	1897	1897	1897	1897	0
81	20240809	191600	562642932	1897	1897	1897	1897	0
82	20240809	191500	562642932	1897	1897	1897	1897	0
83	20240809	191400	562642932	1897	1897	1897	1897	0
84	20240809	191300	562642932	1897	1897	1897	1897	0
85	20240809	191200	562642932	1897	1897	1897	1897	0
86	20240809	191100	562642932	1897	1897	1897	1897	0
87	20240809	191000	562642932	1897	1897	1897	1897	0
88	20240809	190900	562642932	1897	1897	1897	1897	0
89	20240809	190800	562642932	1897	1897	1897	1897	0
90	20240809	190700	562642932	1897	1897	1897	1897	0
91	20240809	190600	562642932	1897	1897	1897	1897	0
92	20240809	190500	562642932	1897	1897	1897	1897	5971
93	20240809	190400	562642932	1897	1897	1897	1897	0
94	20240809	190300	562642932	1897	1897	1897	1897	0
95	20240809	190200	562642932	1897	1897	1897	1897	0
96	20240809	190100	562642932	1897	1897	1897	1897	0
97	20240809	190000	562642932	1897	1897	1897	1897	0
98	20240809	185900	562642932	1897	1897	1897	1897	0
99	20240809	185800	562642932	1897	1897	1897	1897	0
100	20240809	185700	562642932	1897	1897	1897	1897	0
101	20240809	185600	562642932	1897	1897	1897	1897	0
102	20240809	185500	562642932	1897	1897	1897	1897	0
103	20240809	185400	562642932	1897	1897	1897	1897	0
104	20240809	185300	562642932	1897	1897	1897	1897	0
105	20240809	185200	562642932	1897	1897	1897	1897	0
106	20240809	185100	562642932	1897	1897	1897	1897	0
107	20240809	185000	562642932	1897	1897	1897	1897	0
108	20240809	184900	562642932	1897	1897	1897	1897	0
109	20240809	184800	562642932	1897	1897	1897	1897	0
110	20240809	184700	562642932	1897	1897	1897	1897	0
111	20240809	184600	562642932	1897	1897	1897	1897	0
112	20240809	184500	562642932	1897	1897	1897	1897	0
113	20240809	184400	562642932	1897	1897	1897	1897	0
114	20240809	184300	562642932	1897	1897	1897	1897	0
115	20240809	184200	562642932	1897	1897	1897	1897	0
116	20240809	184100	562642932	1897	1897	1897	1897	0
117	20240809	184000	562642932	1897	1897	1897	1897	0
118	20240809	183900	562642932	1897	1897	1897	1897	0
119	20240809	183800	562642932	1897	1897	1897	1897	0
120	20240809	183700	562642932	1897	1897	1897	1897	0
121	20240809	183600	562642932	1897	1897	1897	1897	0
122	20240809	183500	562642932	1897	1897	1897	1897	5971
123	20240809	183400	562642932	1897	1897	1897	1897	0
124	20240809	183300	562642932	1897	1897	1897	1897	0
125	20240809	183200	562642932	1897	1897	1897	1897	0
126	20240809	183100	562642932	1897	1897	1897	1897	0
127	20240809	183000	562642932	1897	1897	1897	1897	0
128	20240809	182900	562642932	1897	1897	1897	1897	0
129	20240809	182800	562642932	1897	1897	1897	1897	0
130	20240809	182700	562642932	1897	1897	1897	1897	0
131	20240809	182600	562642932	1897	1897	1897	1897	0
132	20240809	182500	562642932	1897	1897	1897	1897	0
133	20240809	182400	562642932	1897	1897	1897	1897	0
134	20240809	182300	562642932	1897	1897	1897	1897	0
135	20240809	182200	562642932	1897	1897	1897	1897	0
136	20240809	182100	562642932	1897	1897	1897	1897	0
137	20240809	182000	562642932	1897	1897	1897	1897	0
138	20240809	181900	562642932	1897	1897	1897	1897	0
139	20240809	181800	562642932	1897	1897	1897	1897	0
140	20240809	181700	562642932	1897	1897	1897	1897	0
141	20240809	181600	562642932	1897	1897	1897	1897	0
142	20240809	181500	562642932	1897	1897	1897	1897	0
143	20240809	181400	562642932	1897	1897	1897	1897	0
144	20240809	181300	562642932	1897	1897	1897	1897	0
145	20240809	181200	562642932	1897	1897	1897	1897	0
146	20240809	181100	562642932	1897	1897	1897	1897	0
147	20240809	181000	562642932	1897	1897	1897	1897	0
148	20240809	180900	562642932	1897	1897	1897	1897	0
149	20240809	180800	562642932	1897	1897	1897	1897	0
150	20240809	180700	562642932	1897	1897	1897	1897	0
151	20240809	180600	562642932	1897	1897	1897	1897	0
152	20240809	180500	562642932	1897	1897	1897	1897	5971
153	20240809	180400	562642932	1897	1897	1897	1897	0
154	20240809	180300	562642932	1897	1897	1897	1897	0
155	20240809	180200	562642932	1897	1897	1897	1897	0
156	20240809	180100	562642932	1897	1897	1897	1897	0
157	20240809	180000	562642932	1897	1897	1897	1897	0
158	20240809	175900	562642932	1897	1897	1897	1897	0
159	20240809	175800	562642932	1897	1897	1897	1897	0
160	20240809	175700	562642932	1897	1897	1897	1897	0
161	20240809	175600	562642932	1897	1897	1897	1897	0
162	20240809	175500	562642932	1897	1897	1897	1897	0
163	20240809	175400	562642932	1897	1897	1897	1897	0
164	20240809	175300	562642932	1897	1897	1897	1897	0
165	20240809	175200	562642932	1897	1897	1897	1897	0
166	20240809	175100	562642932	1897	1897	1897	1897	0
167	20240809	175000	562642932	1897	1897	1897	1897	0
168	20240809	174900	562642932	1897	1897	1897	1897	0
169	20240809	174800	562642932	1897	1897	1897	1897	0
170	20240809	174700	562642932	1897	1897	1897	1897	0
171	20240809	174600	562642932	1897	1897	1897	1897	0
172	20240809	174500	562642932	1897	1897	1897	1897	0
173	20240809	174400	562642932	1897	1897	1897	1897	0
174	20240809	174300	562642932	1897	1897	1897	1897	0
175	20240809	174200	562642932	1897	1897	1897	1897	0
176	20240809	174100	562642932	1897	1897	1897	1897	0
177	20240809	174000	562642932	1897	1897	1897	1897	0
178	20240809	173900	562642932	1897	1897	1897	1897	0
179	20240809	173800	562642932	1897	1897	1897	1897	0
180	20240809	173700	562642932	1897	1897	1897	1897	0
181	20240809	173600	562642932	1897	1897	1897	1897	0
182	20240809	173500	562642932	1897	1897	1897	1897	5971
183	20240809	173400	562642932	1897	1897	1897	1897	0
184	20240809	173300	562642932	1897	1897	1897	1897	0
185	20240809	173200	562642932	1897	1897	1897	1897	0
186	20240809	173100	562642932	1897	1897	1897	1897	0
187	20240809	173000	562642932	1897	1897	1897	1897	0
188	20240809	172900	562642932	1897	1897	1897	1897	0
189	20240809	172800	562642932	1897	1897	1897	1897	0
190	20240809	172700	562642932	1897	1897	1897	1897	0
191	20240809	172600	562642932	1897	1897	1897	1897	0
192	20240809	172500	562642932	1897	1897	1897	1897	0
193	20240809	172400	562642932	1897	1897	1897	1897	0
194	20240809	172300	562642932	1897	1897	1897	1897	0
195	20240809	172200	562642932	1897	1897	1897	1897	0
196	20240809	172100	562642932	1897	1897	1897	1897	0
197	20240809	172000	562642932	1897	1897	1897	1897	0
198	20240809	171900	562642932	1897	1897	1897	1897	0
199	20240809	171800	562642932	1897	1897	1897	1897	0
200	20240809	171700	562642932	1897	1897	1897	1897	0
201	20240809	171600	562642932	1897	1897	1897	1897	0
202	20240809	171500	562642932	1897	1897	1897	1897	0
203	20240809	171400	562642932	1897	1897	1897	1897	0
204	20240809	171300	562642932	1897	1897	1897	1897	0
205	20240809	171200	562642932	1897	1897	1897	1897	0
206	20240809	171100	562642932	1897	1897	1897	1897	0
207	20240809	171000	562642932	1897	1897	1897	1897	0
208	20240809	170900	562642932	1897	1897	1897	1897	0
209	20240809	170800	562642932	1897	1897	1897	1897	0
210	20240809	170700	562642932	1897	1897	1897	1897	0
211	20240809	170600	562642932	1897	1897	1897	1897	0
212	20240809	170500	562642932	1897	1897	1897	1897	5971
213	20240809	170400	562642932	1897	1897	1897	1897	0
214	20240809	170300	562642932	1897	1897	1897	1897	0
215	20240809	170200	562642932	1897	1897	1897	1897	0
216	20240809	170100	562642932	1897	1897	1897	1897	0
217	20240809	170000	562642932	1897	1897	1897	1897	0
218	20240809	165900	562642932	1897	1897	1897	1897	0
219	20240809	165800	562642932	1897	1897	1897	1897	0
220	20240809	165700	562642932	1897	1897	1897	1897	0
221	20240809	165600	562642932	1897	1897	1897	1897	0
222	20240809	165500	562642932	1897	1897	1897	1897	0
223	20240809	165400	562642932	1897	1897	1897	1897	0
224	20240809	165300	562642932	1897	1897	1897	1897	0
225	20240809	165200	562642932	1897	1897	1897	1897	0
226	20240809	165100	562642932	1897	1897	1897	1897	0
227	20240809	165000	562642932	1897	1897	1897	1897	0
228	20240809	164900	562642932	1897	1897	1897	1897	0
229	20240809	164800	562642932	1897	1897	1897	1897	0
230	20240809	164700	562642932	1897	1897	1897	1897	0
231	20240809	164600	562642932	1897	1897	1897	1897	0
232	20240809	164500	562642932	1897	1897	1897	1897	0
233	20240809	164400	562642932	1897	1897	1897	1897	0
234	20240809	164300	562642932	1897	1897	1897	1897	0
235	20240809	164200	562642932	1897	1897	1897	1897	0
236	20240809	164100	562642932	1897	1897	1897	1897	0
237	20240809	164000	562642932	1897	1897	1897	1897	0
238	20240809	163900	562642932	1897	1897	1897	1897	0
239	20240809	163800	562642932	1897	1897	1897	1897	0
240	20240809	163700	562642932	1897	1897	1897	1897	0
241	20240809	163600	562642932	1897	1897	1897	1897	0
242	20240809	163500	562642932	1897	1897	1897	1897	5971
243	20240809	163400	562642932	1897	1897	1897	1897	0
244	20240809	163300	562642932	1897	1897	1897	1897	0
245	20240809	163200	562642932	1897	1897	1897	1897	0
246	20240809	163100	562642932	1897	1897	1897	1897	0
247	20240809	163000	562642932	1897	1897	1897	1897	0
248	20240809	162900	562642932	1897	1897	1897	1897	0
249	20240809	162800	562642932	1897	1897	1897	1897	0
250	20240809	162700	562642932	1897	1897	1897	1897	0
251	20240809	162600	562642932	1897	1897	1897	1897	0
252	20240809	162500	562642932	1897	1897	1897	1897	0
253	20240809	162400	562642932	1897	1897	1897	1897	0
254	20240809	162300	562642932	1897	1897	1897	1897	0
255	20240809	162200	562642932	1897	1897	1897	1897	0
256	20240809	162100	562642932	1897	1897	1897	1897	0
257	20240809	162000	562642932	1897	1897	1897	1897	0
258	20240809	161900	562642932	1897	1897	1897	1897	0
259	20240809	161800	562642932	1897	1897	1897	1897	0
260	20240809	161700	562642932	1897	1897	1897	1897	0
261	20240809	161600	562642932	1897	1897	1897	1897	0
262	20240809	161500	562642932	1897	1897	1897	1897	0
263	20240809	161400	562642932	1897	1897	1897	1897	0
264	20240809	161300	562642932	1897	1897	1897	1897	0
265	20240809	161200	562642932	1897	1897	1897	1897	0
266	20240809	161100	562642932	1897	1897	1897	1897	0
267	20240809	161000	562642932	1897	1897	1897	1897	0
268	20240809	160900	562642932	1897	1897	1897	1897	0
269	20240809	160800	562642932	1897	1897	1897	1897	0
270	20240809	160700	562642932	1897	1897	1897	1897	0
271	20240809	160600	562642932	1897	1897	1897	1897	0
272	20240809	160500	562642932	1897	1897	1897	1897	5971
273	20240809	160400	562642932	1897	1897	1897	1897	0
274	20240809	160300	562642932	1897	1897	1897	1897	0
275	20240809	160200	562642932	1897	1897	1897	1897	0
276	20240809	160100	562642932	1897	1897	1897	1897	0
277	20240809	160000	562642932	1897	1897	1897	1897	0
278	20240809	155900	562642932	1897	1897	1897	1897	0
279	20240809	155800	562642932	1897	1897	1897	1897	0
280	20240809	155700	562642932	1897	1897	1897	1897	0
281	20240809	155600	562642932	1897	1897	1897	1897	0
282	20240809	155500	562642932	1897	1897	1897	1897	0
283	20240809	155400	562642932	1897	1897	1897	1897	0
284	20240809	155300	562642932	1897	1897	1897	1897	0
285	20240809	155200	562642932	1897	1897	1897	1897	0
286	20240809	155100	562642932	1897	1897	1897	1897	0
287	20240809	155000	562642932	1897	1897	1897	1897	0
288	20240809	154900	562642932	1897	1897	1897	1897	0
289	20240809	154800	562642932	1897	1897	1897	1897	0
290	20240809	154700	562642932	1897	1897	1897	1897	0
291	20240809	154600	562642932	1897	1897	1897	1897	0
292	20240809	154500	562642932	1897	1897	1897	1897	0
293	20240809	154400	562642932	1897	1897	1897	1897	0
294	20240809	154300	562642932	1897	1897	1897	1897	0
295	20240809	154200	562642932	1897	1897	1897	1897	0
296	20240809	154100	562642932	1897	1897	1897	1897	0
297	20240809	154000	562642932	1897	1897	1897	1897	0
298	20240809	153900	562642932	1897	1897	1897	1897	0
299	20240809	153800	562642932	1897	1897	1897	1897	0
300	20240809	153700	562642932	1897	1897	1897	1897	0
301	20240809	153600	562642932	1897	1897	1897	1897	0
302	20240809	153500	562642932	1897	1897	1897	1897	5971
303	20240809	153400	562642932	1897	1897	1897	1897	0
304	20240809	153300	562642932	1897	1897	1897	1897	0
305	20240809	153200	562642932	1897	1897	1897	1897	0
306	20240809	153100	562642932	1897	1897	1897	1897	0
307	20240809	153000	562642932	1897	1897	1897	1897	5971
308	20240809	152900	551315945	1901	1901	1901	1901	0
309	20240809	152800	551315945	1901	1901	1901	1901	0
310	20240809	152700	551315945	1901	1901	1901	1901	0
311	20240809	152600	551315945	1901	1901	1901	1901	0
312	20240809	152500	551315945	1901	1901	1901	1901	0
313	20240809	152400	551315945	1901	1901	1901	1901	0
314	20240809	152300	551315945	1901	1901	1901	1901	0
315	20240809	152200	551315945	1901	1901	1901	1901	0
316	20240809	152100	551315945	1901	1901	1901	1901	0
317	20240809	152000	551315945	1901	1901	1901	1901	0
318	20240809	151900	551315945	1901	1901	1901	1901	0
319	20240809	151800	551315945	1901	1900	1901	1900	1053
320	20240809	151700	549315244	1900	1900	1900	1900	0
321	20240809	151600	549315244	1900	1900	1900	1900	0
322	20240809	151500	549315244	1900	1899	1900	1899	4
323	20240809	151400	549307647	1900	1901	1901	1900	2076
324	20240809	151300	545362922	1901	1901	1901	1901	0
325	20240809	151200	545362922	1901	1896	1901	1896	2958
326	20240809	151100	539750697	1896	1895	1896	1895	3592
327	20240809	151000	532943101	1895	1890	1895	1890	203
328	20240809	150900	532559416	1897	1897	1897	1897	0
329	20240809	150800	532559416	1897	1897	1897	1897	54
330	20240809	150700	532456978	1897	1897	1897	1897	0
331	20240809	150600	532456978	1897	1897	1897	1897	0
332	20240809	150500	532456978	1897	1897	1897	1897	0
333	20240809	150400	532456978	1897	1897	1897	1897	0
334	20240809	150300	532456978	1897	1897	1897	1897	22
335	20240809	150200	532415244	1889	1897	1897	1889	181
336	20240809	150100	532073175	1890	1895	1895	1890	21
337	20240809	150000	532033470	1896	1896	1896	1896	0
338	20240809	145900	532033470	1896	1897	1897	1896	1331
339	20240809	145800	529508615	1897	1897	1897	1897	750
340	20240809	145700	528085865	1897	1898	1898	1897	260
341	20240809	145600	527592545	1902	1902	1902	1902	101
342	20240809	145500	527400443	1901	1901	1901	1901	2
343	20240809	145400	527396641	1897	1900	1900	1897	2254
344	20240809	145300	523120773	1900	1900	1900	1900	0
345	20240809	145200	523120773	1900	1897	1900	1897	10503
346	20240809	145100	503168675	1898	1898	1898	1898	0
347	20240809	145000	503168675	1898	1898	1898	1898	754
348	20240809	144900	501737583	1896	1895	1896	1895	639
349	20240809	144800	500526585	1894	1893	1894	1893	4601
350	20240809	144700	491816046	1893	1893	1893	1893	0
351	20240809	144600	491816046	1893	1893	1893	1893	0
352	20240809	144500	491816046	1893	1893	1893	1893	200
353	20240809	144400	491437446	1893	1893	1893	1893	0
354	20240809	144300	491437446	1893	1893	1893	1893	0
355	20240809	144200	491437446	1893	1893	1893	1884	3584
356	20240809	144100	484669965	1893	1893	1894	1893	1475
357	20240809	144000	481877188	1890	1893	1893	1890	9020
358	20240809	143900	464829318	1892	1892	1892	1892	533
359	20240809	143800	463820882	1892	1892	1892	1892	0
360	20240809	143700	463820882	1892	1892	1892	1892	405
361	20240809	143600	463054622	1892	1892	1892	1892	0
362	20240809	143500	463054622	1892	1892	1892	1892	895
363	20240809	143400	461361282	1892	1892	1892	1892	23
364	20240809	143300	461317766	1892	1892	1892	1892	184
365	20240809	143200	460969638	1892	1892	1892	1892	1070
366	20240809	143100	458945198	1892	1892	1892	1892	1
367	20240809	143000	458943306	1890	1890	1890	1890	1889
368	20240809	142900	455373096	1890	1890	1890	1890	0
369	20240809	142800	455373096	1890	1890	1890	1890	112
370	20240809	142700	455161416	1891	1891	1891	1891	2863
371	20240809	142600	449747483	1890	1890	1890	1890	0
372	20240809	142500	449747483	1890	1890	1890	1890	50
373	20240809	142400	449652983	1890	1891	1891	1890	1286
374	20240809	142300	447221307	1891	1891	1891	1891	4000
375	20240809	142200	439657307	1892	1891	1892	1891	1170
376	20240809	142100	437444011	1887	1887	1887	1887	0
377	20240809	142000	437444011	1887	1884	1887	1884	4487
378	20240809	141900	428985991	1885	1884	1885	1884	1699
379	20240809	141800	425784675	1879	1880	1880	1879	4500
380	20240809	141700	417327529	1883	1883	1883	1883	0
381	20240809	141600	417327529	1883	1883	1883	1883	0
382	20240809	141500	417327529	1883	1883	1883	1883	0
383	20240809	141400	417327529	1883	1883	1883	1883	0
384	20240809	141300	417327529	1883	1883	1883	1883	0
385	20240809	141200	417327529	1883	1883	1883	1883	0
386	20240809	141100	417327529	1883	1883	1883	1883	0
387	20240809	141000	417327529	1883	1883	1883	1883	0
388	20240809	140900	417327529	1883	1882	1883	1882	170
389	20240809	140800	417007489	1880	1880	1880	1880	3716
390	20240809	140700	410021409	1879	1880	1880	1879	3000
391	20240809	140600	404383332	1880	1880	1880	1880	40
392	20240809	140500	404308132	1880	1880	1880	1880	0
393	20240809	140400	404308132	1880	1880	1880	1880	87
394	20240809	140300	404144572	1884	1881	1884	1880	101
395	20240809	140200	403954627	1880	1880	1880	1880	0
396	20240809	140100	403954627	1880	1880	1880	1880	1835
397	20240809	140000	400504827	1883	1883	1883	1883	0
398	20240809	135900	400504827	1883	1883	1883	1883	3095
399	20240809	135800	394676942	1883	1880	1883	1879	6959
400	20240809	135700	381595215	1880	1880	1880	1880	100
401	20240809	135600	381407215	1883	1880	1883	1880	237
402	20240809	135500	380961643	1885	1885	1885	1885	0
403	20240809	135400	380961643	1885	1881	1885	1881	136
404	20240809	135300	380705291	1881	1880	1881	1880	3342
405	20240809	135200	374422310	1880	1879	1880	1879	2125
406	20240809	135100	370427810	1879	1881	1881	1879	1671
407	20240809	135000	367286330	1880	1881	1881	1880	5558
408	20240809	134900	356836291	1881	1881	1881	1881	400
409	20240809	134800	356083891	1882	1882	1882	1882	10
410	20240809	134700	356065071	1882	1882	1882	1882	0
411	20240809	134600	356065071	1882	1882	1882	1882	22
412	20240809	134500	356023667	1882	1882	1882	1882	0
413	20240809	134400	356023667	1882	1882	1882	1882	0
414	20240809	134300	356023667	1882	1882	1882	1882	0
415	20240809	134200	356023667	1882	1884	1884	1882	2566
416	20240809	134100	351192528	1887	1887	1887	1887	0
417	20240809	134000	351192528	1887	1887	1887	1887	200
418	20240809	133900	350815128	1884	1884	1884	1884	1000
419	20240809	133800	348931128	1887	1887	1887	1887	500
420	20240809	133700	347987628	1887	1887	1887	1887	0
421	20240809	133600	347987628	1887	1887	1887	1887	500
422	20240809	133500	347044128	1883	1883	1883	1883	50
423	20240809	133400	346949978	1887	1887	1887	1887	147
424	20240809	133300	346672589	1888	1888	1888	1888	600
425	20240809	133200	345539789	1883	1883	1883	1883	19
426	20240809	133100	345504012	1883	1883	1883	1882	1996
427	20240809	133000	341746425	1883	1885	1885	1883	2711
428	20240809	132900	336640601	1885	1885	1885	1885	30
429	20240809	132800	336584051	1893	1893	1893	1893	1
430	20240809	132700	336582158	1885	1885	1885	1885	600
431	20240809	132600	335451158	1886	1890	1890	1886	174
432	20240809	132500	335122770	1893	1893	1893	1893	0
433	20240809	132400	335122770	1893	1891	1893	1891	91
434	20240809	132300	334950687	1892	1893	1893	1892	140
435	20240809	132200	334685767	1894	1894	1894	1894	40
436	20240809	132100	334610007	1895	1895	1895	1895	59
437	20240809	132000	334498202	1895	1895	1895	1895	400
438	20240809	131900	333740202	1895	1895	1895	1895	0
439	20240809	131800	333740202	1895	1895	1895	1895	0
440	20240809	131700	333740202	1895	1895	1895	1895	2200
441	20240809	131600	329571202	1895	1895	1895	1895	0
442	20240809	131500	329571202	1895	1895	1895	1895	0
443	20240809	131400	329571202	1895	1893	1895	1893	1136
444	20240809	131300	327418769	1894	1894	1894	1894	0
445	20240809	131200	327418769	1894	1894	1894	1894	350
446	20240809	131100	326755869	1894	1894	1894	1894	300
447	20240809	131000	326187669	1894	1894	1894	1894	0
448	20240809	130900	326187669	1894	1894	1894	1894	380
449	20240809	130800	325467949	1894	1894	1894	1894	0
450	20240809	130700	325467949	1894	1891	1894	1891	1000
451	20240809	130600	323575326	1892	1886	1892	1886	6546
452	20240809	130500	311204641	1886	1885	1886	1885	846
453	20240809	130400	309609255	1885	1885	1885	1885	41
454	20240809	130300	309531970	1885	1885	1885	1885	20
455	20240809	130200	309494270	1886	1886	1886	1886	0
456	20240809	130100	309494270	1886	1886	1886	1886	0
457	20240809	130000	309494270	1886	1886	1886	1886	0
458	20240809	125900	309494270	1886	1886	1886	1886	0
459	20240809	125800	309494270	1886	1886	1886	1886	0
460	20240809	125700	309494270	1886	1886	1886	1886	0
461	20240809	125600	309494270	1886	1886	1886	1886	0
462	20240809	125500	309494270	1886	1887	1887	1886	10
463	20240809	125400	309475408	1887	1887	1887	1887	0
464	20240809	125300	309475408	1887	1887	1887	1887	0
465	20240809	125200	309475408	1887	1887	1887	1887	0
466	20240809	125100	309475408	1887	1887	1887	1887	0
467	20240809	125000	309475408	1887	1887	1887	1887	0
468	20240809	124900	309475408	1887	1887	1887	1887	1
469	20240809	124800	309473521	1884	1884	1884	1884	0
470	20240809	124700	309473521	1884	1884	1884	1884	0
471	20240809	124600	309473521	1884	1884	1884	1884	0
472	20240809	124500	309473521	1884	1887	1887	1884	38
473	20240809	124400	309401821	1887	1887	1887	1887	30
474	20240809	124300	309345211	1888	1887	1888	1887	510
475	20240809	124200	308382441	1886	1886	1886	1886	100
476	20240809	124100	308193841	1887	1887	1887	1887	20
477	20240809	124000	308156101	1888	1888	1888	1888	0
478	20240809	123900	308156101	1888	1888	1888	1888	909
479	20240809	123800	306439909	1887	1886	1887	1886	229
480	20240809	123700	306007839	1887	1887	1887	1887	0
481	20240809	123600	306007839	1887	1887	1887	1887	3
482	20240809	123500	306002178	1887	1887	1887	1887	1
483	20240809	123400	306000291	1883	1883	1883	1883	0
484	20240809	123300	306000291	1883	1886	1886	1883	179
485	20240809	123200	305662703	1883	1883	1883	1883	0
486	20240809	123100	305662703	1883	1883	1883	1883	0
487	20240809	123000	305662703	1883	1886	1886	1883	26
488	20240809	122900	305613682	1883	1883	1883	1883	5
489	20240809	122800	305604267	1885	1885	1885	1885	0
490	20240809	122700	305604267	1885	1885	1885	1885	0
491	20240809	122600	305604267	1885	1885	1885	1885	0
492	20240809	122500	305604267	1885	1885	1885	1885	5
493	20240809	122400	305594842	1886	1886	1886	1886	0
494	20240809	122300	305594842	1886	1886	1886	1886	0
495	20240809	122200	305594842	1886	1886	1886	1886	310
496	20240809	122100	305010182	1886	1886	1886	1886	0
497	20240809	122000	305010182	1886	1886	1886	1886	2
498	20240809	121900	305006410	1886	1886	1886	1886	0
499	20240809	121800	305006410	1886	1886	1886	1886	0
500	20240809	121700	305006410	1886	1886	1886	1886	0
501	20240809	121600	305006410	1886	1886	1886	1886	0
502	20240809	121500	305006410	1886	1886	1886	1886	0
503	20240809	121400	305006410	1886	1886	1886	1886	0
504	20240809	121300	305006410	1886	1886	1886	1886	0
505	20240809	121200	305006410	1886	1886	1886	1886	0
506	20240809	121100	305006410	1886	1886	1886	1886	1
507	20240809	121000	305004524	1883	1883	1883	1883	0
508	20240809	120900	305004524	1883	1883	1883	1883	2
509	20240809	120800	305000758	1886	1886	1886	1886	0
510	20240809	120700	305000758	1886	1886	1886	1886	0
511	20240809	120600	305000758	1886	1886	1886	1886	0
512	20240809	120500	305000758	1886	1886	1886	1886	0
513	20240809	120400	305000758	1886	1886	1886	1886	0
514	20240809	120300	305000758	1886	1886	1886	1886	0
515	20240809	120200	305000758	1886	1886	1886	1886	0
516	20240809	120100	305000758	1886	1886	1886	1886	0
517	20240809	120000	305000758	1886	1886	1886	1886	20
518	20240809	115900	304963038	1886	1886	1886	1886	20
519	20240809	115800	304925318	1886	1886	1886	1886	20
520	20240809	115700	304887598	1886	1886	1886	1886	20
521	20240809	115600	304849878	1886	1886	1886	1886	293
522	20240809	115500	304297280	1884	1884	1884	1884	0
523	20240809	115400	304297280	1884	1884	1884	1884	500
524	20240809	115300	303355280	1885	1885	1885	1885	500
525	20240809	115200	302412780	1884	1885	1888	1884	1977
526	20240809	115100	298684390	1887	1886	1887	1886	49
527	20240809	115000	298591950	1886	1886	1886	1886	0
528	20240809	114900	298591950	1886	1886	1886	1886	34
529	20240809	114800	298527826	1888	1887	1888	1887	1860
530	20240809	114700	295016706	1886	1884	1886	1884	112
531	20240809	114600	294805537	1884	1884	1884	1884	10
532	20240809	114500	294786697	1886	1886	1886	1886	1
533	20240809	114400	294784811	1886	1884	1886	1884	1059
534	20240809	114300	292787596	1884	1884	1884	1884	20
535	20240809	114200	292749916	1884	1884	1884	1884	91
536	20240809	114100	292578472	1885	1885	1885	1885	0
537	20240809	114000	292578472	1885	1884	1885	1884	300
538	20240809	113900	292012982	1885	1884	1885	1884	107
539	20240809	113800	291811393	1885	1885	1885	1884	890
540	20240809	113700	290133843	1884	1883	1884	1883	370
541	20240809	113600	289436773	1884	1884	1884	1884	0
542	20240809	113500	289436773	1884	1884	1884	1884	0
543	20240809	113400	289436773	1884	1884	1884	1884	0
544	20240809	113300	289436773	1884	1884	1884	1884	0
545	20240809	113200	289436773	1884	1884	1884	1884	0
546	20240809	113100	289436773	1884	1884	1884	1884	400
547	20240809	113000	288683173	1884	1883	1884	1882	1272
548	20240809	112900	286287809	1883	1882	1883	1882	774
549	20240809	112800	284830741	1882	1882	1882	1882	0
550	20240809	112700	284830741	1882	1882	1882	1882	400
551	20240809	112600	284077941	1880	1880	1880	1880	0
552	20240809	112500	284077941	1880	1880	1880	1880	59
553	20240809	112400	283967021	1880	1880	1880	1880	0
554	20240809	112300	283967021	1880	1880	1882	1880	2929
555	20240809	112200	278459501	1880	1880	1880	1880	0
556	20240809	112100	278459501	1880	1880	1880	1880	200
557	20240809	112000	278083501	1880	1880	1880	1880	400
558	20240809	111900	277331501	1880	1880	1880	1880	0
559	20240809	111800	277331501	1880	1880	1880	1880	0
560	20240809	111700	277331501	1880	1879	1880	1879	20
561	20240809	111600	277293911	1879	1880	1880	1879	870
562	20240809	111500	275658901	1880	1880	1880	1880	300
563	20240809	111400	275094901	1882	1882	1882	1882	0
564	20240809	111300	275094901	1882	1881	1882	1881	1260
565	20240809	111200	272724441	1880	1880	1880	1880	0
566	20240809	111100	272724441	1880	1880	1880	1880	1137
567	20240809	111000	270586881	1878	1878	1878	1878	500
568	20240809	110900	269647881	1878	1878	1878	1878	256
569	20240809	110800	269167113	1878	1878	1878	1878	419
570	20240809	110700	268380231	1878	1878	1878	1878	56
571	20240809	110600	268275063	1878	1877	1878	1877	1150
572	20240809	110500	266116113	1873	1873	1873	1873	0
573	20240809	110400	266116113	1873	1873	1873	1873	0
574	20240809	110300	266116113	1873	1873	1873	1873	300
575	20240809	110200	265554213	1873	1875	1875	1873	167
576	20240809	110100	265241413	1876	1877	1877	1876	614
577	20240809	110000	264089092	1878	1878	1878	1878	0
578	20240809	105900	264089092	1878	1878	1878	1878	4
579	20240809	105800	264081580	1877	1877	1877	1877	1021
580	20240809	105700	262165163	1876	1876	1876	1876	943
581	20240809	105600	260396095	1876	1876	1876	1876	0
582	20240809	105500	260396095	1876	1876	1876	1876	7
583	20240809	105400	260382963	1876	1876	1876	1876	500
584	20240809	105300	259444963	1876	1876	1876	1876	0
585	20240809	105200	259444963	1876	1876	1876	1876	0
586	20240809	105100	259444963	1876	1876	1876	1876	0
587	20240809	105000	259444963	1876	1874	1876	1874	883
588	20240809	104900	257789326	1874	1874	1874	1874	1000
589	20240809	104800	255915326	1874	1874	1874	1874	1125
590	20240809	104700	253807076	1875	1875	1875	1875	7
591	20240809	104600	253793951	1875	1875	1875	1875	280
592	20240809	104500	253268951	1877	1877	1877	1877	0
593	20240809	104400	253268951	1877	1877	1877	1877	1311
594	20240809	104300	250808204	1878	1878	1878	1878	361
595	20240809	104200	250130246	1878	1878	1878	1878	0
596	20240809	104100	250130246	1878	1878	1878	1878	0
597	20240809	104000	250130246	1878	1878	1878	1878	0
598	20240809	103900	250130246	1878	1878	1878	1878	0
599	20240809	103800	250130246	1878	1878	1878	1878	0
600	20240809	103700	250130246	1878	1878	1878	1878	0
601	20240809	103600	250130246	1878	1878	1878	1878	3
602	20240809	103500	250124612	1879	1879	1879	1879	0
603	20240809	103400	250124612	1879	1880	1880	1879	15
604	20240809	103300	250096422	1880	1880	1880	1880	423
605	20240809	103200	249301182	1880	1880	1880	1880	280
606	20240809	103100	248774782	1877	1877	1877	1877	548
607	20240809	103000	247746186	1873	1873	1873	1873	0
608	20240809	102900	247746186	1873	1873	1873	1873	504
609	20240809	102800	246802194	1873	1873	1873	1873	29
610	20240809	102700	246747877	1877	1877	1877	1877	2
611	20240809	102600	246744123	1877	1877	1877	1877	0
612	20240809	102500	246744123	1877	1877	1877	1877	0
613	20240809	102400	246744123	1877	1877	1877	1877	300
614	20240809	102300	246181023	1877	1877	1877	1877	0
615	20240809	102200	246181023	1877	1877	1877	1877	10
616	20240809	102100	246162253	1874	1874	1874	1874	0
617	20240809	102000	246162253	1874	1877	1877	1874	10284
618	20240809	101900	226877961	1882	1882	1882	1882	0
619	20240809	101800	226877961	1882	1879	1882	1877	614
620	20240809	101700	225724875	1885	1885	1885	1885	0
621	20240809	101600	225724875	1885	1885	1885	1885	1
622	20240809	101500	225722990	1877	1877	1877	1877	0
623	20240809	101400	225722990	1877	1877	1877	1877	75
624	20240809	101300	225582215	1879	1880	1880	1878	5916
625	20240809	101200	214461472	1880	1887	1887	1880	5432
626	20240809	101100	204240663	1887	1886	1887	1886	235
627	20240809	101000	203797318	1886	1886	1886	1886	0
628	20240809	100900	203797318	1886	1886	1886	1886	1
629	20240809	100800	203795432	1885	1885	1885	1885	0
630	20240809	100700	203795432	1885	1885	1885	1885	0
631	20240809	100600	203795432	1885	1885	1885	1885	903
632	20240809	100500	202093277	1881	1885	1885	1881	55
633	20240809	100400	201989776	1885	1888	1888	1885	1446
634	20240809	100300	199262791	1888	1888	1888	1888	127
635	20240809	100200	199023015	1890	1889	1890	1889	2430
636	20240809	100100	194430325	1890	1890	1890	1890	29
637	20240809	100000	194375515	1890	1889	1890	1889	549
638	20240809	095900	193337906	1891	1891	1891	1891	0
639	20240809	095800	193337906	1891	1889	1891	1889	7726
640	20240809	095700	178735589	1889	1889	1889	1889	601
641	20240809	095600	177600300	1889	1885	1889	1885	1110
642	20240809	095500	175505106	1885	1885	1885	1885	228
643	20240809	095400	175075326	1888	1888	1888	1888	1231
644	20240809	095300	172751198	1888	1887	1888	1887	1568
645	20240809	095200	169791638	1886	1886	1886	1886	4
646	20240809	095100	169784094	1886	1887	1887	1886	925
647	20240809	095000	168039509	1888	1886	1888	1886	3600
648	20240809	094900	161247807	1885	1885	1885	1885	510
649	20240809	094800	160286457	1884	1884	1884	1884	0
650	20240809	094700	160286457	1884	1882	1884	1882	1154
651	20240809	094600	158112997	1880	1880	1880	1880	150
652	20240809	094500	157830997	1880	1880	1880	1880	121
653	20240809	094400	157603517	1879	1882	1882	1879	226
654	20240809	094300	157178681	1880	1880	1880	1880	501
655	20240809	094200	156236801	1882	1880	1882	1879	583
656	20240809	094100	155141182	1882	1882	1882	1882	540
657	20240809	094000	154124902	1882	1882	1882	1882	126
658	20240809	093900	153887770	1882	1882	1882	1882	4
659	20240809	093800	153880242	1882	1882	1882	1882	1407
660	20240809	093700	151232268	1882	1882	1882	1882	500
661	20240809	093600	150291268	1882	1882	1882	1882	344
662	20240809	093500	149643860	1882	1882	1882	1882	19
663	20240809	093400	149608102	1882	1880	1883	1880	510
664	20240809	093300	148648375	1880	1880	1880	1880	995
665	20240809	093200	146777775	1880	1880	1880	1880	122
666	20240809	093100	146548415	1885	1885	1885	1885	5
667	20240809	093000	146538990	1885	1885	1885	1885	21
668	20240809	092900	146499405	1886	1886	1886	1886	13
669	20240809	092800	146474887	1886	1886	1887	1886	1430
670	20240809	092700	143776774	1877	1877	1877	1877	126
671	20240809	092600	143540272	1877	1887	1887	1877	725
672	20240809	092500	142176628	1880	1886	1887	1880	11093
673	20240809	092400	121245432	1886	1886	1886	1886	1318
674	20240809	092300	118759684	1886	1887	1887	1878	2413
675	20240809	092200	114216786	1890	1885	1890	1878	11180
676	20240809	092100	93105452	1878	1885	1885	1878	1011
677	20240809	092000	91206787	1880	1880	1880	1879	2133
678	20240809	091900	87198262	1879	1887	1887	1879	2611
679	20240809	091800	82271313	1887	1888	1888	1879	923
680	20240809	091700	80531196	1888	1878	1888	1878	8014
681	20240809	091600	65427362	1877	1880	1880	1877	2015
682	20240809	091500	61645177	1883	1883	1884	1883	2889
683	20240809	091400	56204188	1883	1874	1883	1874	10153
684	20240809	091300	37143453	1872	1872	1872	1872	300
685	20240809	091200	36581853	1874	1873	1874	1873	511
686	20240809	091100	35624749	1869	1873	1874	1869	4791
687	20240809	091000	26666765	1871	1866	1871	1866	1127
688	20240809	090900	24562213	1870	1870	1870	1870	0
689	20240809	090800	24562213	1870	1870	1870	1870	10
690	20240809	090700	24543513	1865	1860	1865	1860	3720
691	20240809	090600	17623763	1870	1870	1870	1870	120
692	20240809	090500	17399363	1873	1873	1873	1873	0
693	20240809	090400	17399363	1873	1873	1873	1872	1005
694	20240809	090300	15517008	1874	1874	1874	1874	5
695	20240809	090200	15507638	1875	1874	1875	1874	851
696	20240809	090100	13912043	1875	1875	1875	1875	0
697	20240809	090000	13912043	1875	1880	1882	1843	7397