KissMeData/012200/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185600	102736969	1568	1568	1568	1568	1015
3	20240822	185500	102736969	1568	1568	1568	1568	0
4	20240822	185400	102736969	1568	1568	1568	1568	0
5	20240822	185300	102736969	1568	1568	1568	1568	0
6	20240822	185200	102736969	1568	1568	1568	1568	0
7	20240822	185100	102736969	1568	1568	1568	1568	0
8	20240822	185000	102736969	1568	1568	1568	1568	0
9	20240822	184900	102736969	1568	1568	1568	1568	0
10	20240822	184800	102736969	1568	1568	1568	1568	0
11	20240822	184700	102736969	1568	1568	1568	1568	0
12	20240822	184600	102736969	1568	1568	1568	1568	0
13	20240822	184500	102736969	1568	1568	1568	1568	0
14	20240822	184400	102736969	1568	1568	1568	1568	0
15	20240822	184300	102736969	1568	1568	1568	1568	0
16	20240822	184200	102736969	1568	1568	1568	1568	0
17	20240822	184100	102736969	1568	1568	1568	1568	0
18	20240822	184000	102736969	1568	1568	1568	1568	0
19	20240822	183900	102736969	1568	1568	1568	1568	0
20	20240822	183800	102736969	1568	1568	1568	1568	0
21	20240822	183700	102736969	1568	1568	1568	1568	0
22	20240822	183600	102736969	1568	1568	1568	1568	0
23	20240822	183500	102736969	1568	1568	1568	1568	0
24	20240822	183400	102736969	1568	1568	1568	1568	0
25	20240822	183300	102736969	1568	1568	1568	1568	0
26	20240822	183200	102736969	1568	1568	1568	1568	0
27	20240822	183100	102736969	1568	1568	1568	1568	0
28	20240822	183000	102736969	1568	1568	1568	1568	0
29	20240822	182900	102736969	1568	1568	1568	1568	0
30	20240822	182800	102736969	1568	1568	1568	1568	0
31	20240822	182700	102736969	1568	1568	1568	1568	0
32	20240822	182600	102736969	1568	1568	1568	1568	1015
33	20240822	182500	102736969	1568	1568	1568	1568	0
34	20240822	182400	102736969	1568	1568	1568	1568	0
35	20240822	182300	102736969	1568	1568	1568	1568	0
36	20240822	182200	102736969	1568	1568	1568	1568	0
37	20240822	182100	102736969	1568	1568	1568	1568	0
38	20240822	182000	102736969	1568	1568	1568	1568	0
39	20240822	181900	102736969	1568	1568	1568	1568	0
40	20240822	181800	102736969	1568	1568	1568	1568	0
41	20240822	181700	102736969	1568	1568	1568	1568	0
42	20240822	181600	102736969	1568	1568	1568	1568	0
43	20240822	181500	102736969	1568	1568	1568	1568	0
44	20240822	181400	102736969	1568	1568	1568	1568	0
45	20240822	181300	102736969	1568	1568	1568	1568	0
46	20240822	181200	102736969	1568	1568	1568	1568	0
47	20240822	181100	102736969	1568	1568	1568	1568	0
48	20240822	181000	102736969	1568	1568	1568	1568	0
49	20240822	180900	102736969	1568	1568	1568	1568	0
50	20240822	180800	102736969	1568	1568	1568	1568	0
51	20240822	180700	102736969	1568	1568	1568	1568	0
52	20240822	180600	102736969	1568	1568	1568	1568	0
53	20240822	180500	102736969	1568	1568	1568	1568	0
54	20240822	180400	102736969	1568	1568	1568	1568	0
55	20240822	180300	102736969	1568	1568	1568	1568	0
56	20240822	180200	102736969	1568	1568	1568	1568	0
57	20240822	180100	102736969	1568	1568	1568	1568	0
58	20240822	180000	102736969	1568	1568	1568	1568	0
59	20240822	175900	102736969	1568	1568	1568	1568	0
60	20240822	175800	102736969	1568	1568	1568	1568	0
61	20240822	175700	102736969	1568	1568	1568	1568	0
62	20240822	175600	102736969	1568	1568	1568	1568	1015
63	20240822	175500	102736969	1568	1568	1568	1568	0
64	20240822	175400	102736969	1568	1568	1568	1568	0
65	20240822	175300	102736969	1568	1568	1568	1568	0
66	20240822	175200	102736969	1568	1568	1568	1568	0
67	20240822	175100	102736969	1568	1568	1568	1568	0
68	20240822	175000	102736969	1568	1568	1568	1568	0
69	20240822	174900	102736969	1568	1568	1568	1568	0
70	20240822	174800	102736969	1568	1568	1568	1568	0
71	20240822	174700	102736969	1568	1568	1568	1568	0
72	20240822	174600	102736969	1568	1568	1568	1568	0
73	20240822	174500	102736969	1568	1568	1568	1568	0
74	20240822	174400	102736969	1568	1568	1568	1568	0
75	20240822	174300	102736969	1568	1568	1568	1568	0
76	20240822	174200	102736969	1568	1568	1568	1568	0
77	20240822	174100	102736969	1568	1568	1568	1568	0
78	20240822	174000	102736969	1568	1568	1568	1568	0
79	20240822	173900	102736969	1568	1568	1568	1568	0
80	20240822	173800	102736969	1568	1568	1568	1568	0
81	20240822	173700	102736969	1568	1568	1568	1568	0
82	20240822	173600	102736969	1568	1568	1568	1568	0
83	20240822	173500	102736969	1568	1568	1568	1568	0
84	20240822	173400	102736969	1568	1568	1568	1568	0
85	20240822	173300	102736969	1568	1568	1568	1568	0
86	20240822	173200	102736969	1568	1568	1568	1568	0
87	20240822	173100	102736969	1568	1568	1568	1568	0
88	20240822	173000	102736969	1568	1568	1568	1568	0
89	20240822	172900	102736969	1568	1568	1568	1568	0
90	20240822	172800	102736969	1568	1568	1568	1568	0
91	20240822	172700	102736969	1568	1568	1568	1568	0
92	20240822	172600	102736969	1568	1568	1568	1568	1015
93	20240822	172500	102736969	1568	1568	1568	1568	0
94	20240822	172400	102736969	1568	1568	1568	1568	0
95	20240822	172300	102736969	1568	1568	1568	1568	0
96	20240822	172200	102736969	1568	1568	1568	1568	0
97	20240822	172100	102736969	1568	1568	1568	1568	0
98	20240822	172000	102736969	1568	1568	1568	1568	0
99	20240822	171900	102736969	1568	1568	1568	1568	0
100	20240822	171800	102736969	1568	1568	1568	1568	0
101	20240822	171700	102736969	1568	1568	1568	1568	0
102	20240822	171600	102736969	1568	1568	1568	1568	0
103	20240822	171500	102736969	1568	1568	1568	1568	0
104	20240822	171400	102736969	1568	1568	1568	1568	0
105	20240822	171300	102736969	1568	1568	1568	1568	0
106	20240822	171200	102736969	1568	1568	1568	1568	0
107	20240822	171100	102736969	1568	1568	1568	1568	0
108	20240822	171000	102736969	1568	1568	1568	1568	0
109	20240822	170900	102736969	1568	1568	1568	1568	0
110	20240822	170800	102736969	1568	1568	1568	1568	0
111	20240822	170700	102736969	1568	1568	1568	1568	0
112	20240822	170600	102736969	1568	1568	1568	1568	0
113	20240822	170500	102736969	1568	1568	1568	1568	0
114	20240822	170400	102736969	1568	1568	1568	1568	0
115	20240822	170300	102736969	1568	1568	1568	1568	0
116	20240822	170200	102736969	1568	1568	1568	1568	0
117	20240822	170100	102736969	1568	1568	1568	1568	0
118	20240822	170000	102736969	1568	1568	1568	1568	0
119	20240822	165900	102736969	1568	1568	1568	1568	0
120	20240822	165800	102736969	1568	1568	1568	1568	0
121	20240822	165700	102736969	1568	1568	1568	1568	0
122	20240822	165600	102736969	1568	1568	1568	1568	1015
123	20240822	165500	102736969	1568	1568	1568	1568	0
124	20240822	165400	102736969	1568	1568	1568	1568	0
125	20240822	165300	102736969	1568	1568	1568	1568	0
126	20240822	165200	102736969	1568	1568	1568	1568	0
127	20240822	165100	102736969	1568	1568	1568	1568	0
128	20240822	165000	102736969	1568	1568	1568	1568	0
129	20240822	164900	102736969	1568	1568	1568	1568	0
130	20240822	164800	102736969	1568	1568	1568	1568	0
131	20240822	164700	102736969	1568	1568	1568	1568	0
132	20240822	164600	102736969	1568	1568	1568	1568	0
133	20240822	164500	102736969	1568	1568	1568	1568	0
134	20240822	164400	102736969	1568	1568	1568	1568	0
135	20240822	164300	102736969	1568	1568	1568	1568	0
136	20240822	164200	102736969	1568	1568	1568	1568	0
137	20240822	164100	102736969	1568	1568	1568	1568	0
138	20240822	164000	102736969	1568	1568	1568	1568	0
139	20240822	163900	102736969	1568	1568	1568	1568	0
140	20240822	163800	102736969	1568	1568	1568	1568	0
141	20240822	163700	102736969	1568	1568	1568	1568	0
142	20240822	163600	102736969	1568	1568	1568	1568	0
143	20240822	163500	102736969	1568	1568	1568	1568	0
144	20240822	163400	102736969	1568	1568	1568	1568	0
145	20240822	163300	102736969	1568	1568	1568	1568	0
146	20240822	163200	102736969	1568	1568	1568	1568	0
147	20240822	163100	102736969	1568	1568	1568	1568	0
148	20240822	163000	102736969	1568	1568	1568	1568	0
149	20240822	162900	102736969	1568	1568	1568	1568	0
150	20240822	162800	102736969	1568	1568	1568	1568	0
151	20240822	162700	102736969	1568	1568	1568	1568	0
152	20240822	162600	102736969	1568	1568	1568	1568	1015
153	20240822	162500	102736969	1568	1568	1568	1568	0
154	20240822	162400	102736969	1568	1568	1568	1568	0
155	20240822	162300	102736969	1568	1568	1568	1568	0
156	20240822	162200	102736969	1568	1568	1568	1568	0
157	20240822	162100	102736969	1568	1568	1568	1568	0
158	20240822	162000	102736969	1568	1568	1568	1568	0
159	20240822	161900	102736969	1568	1568	1568	1568	0
160	20240822	161800	102736969	1568	1568	1568	1568	0
161	20240822	161700	102736969	1568	1568	1568	1568	0
162	20240822	161600	102736969	1568	1568	1568	1568	0
163	20240822	161500	102736969	1568	1568	1568	1568	0
164	20240822	161400	102736969	1568	1568	1568	1568	0
165	20240822	161300	102736969	1568	1568	1568	1568	0
166	20240822	161200	102736969	1568	1568	1568	1568	0
167	20240822	161100	102736969	1568	1568	1568	1568	0
168	20240822	161000	102736969	1568	1568	1568	1568	0
169	20240822	160900	102736969	1568	1568	1568	1568	0
170	20240822	160800	102736969	1568	1568	1568	1568	0
171	20240822	160700	102736969	1568	1568	1568	1568	0
172	20240822	160600	102736969	1568	1568	1568	1568	0
173	20240822	160500	102736969	1568	1568	1568	1568	0
174	20240822	160400	102736969	1568	1568	1568	1568	0
175	20240822	160300	102736969	1568	1568	1568	1568	0
176	20240822	160200	102736969	1568	1568	1568	1568	0
177	20240822	160100	102736969	1568	1568	1568	1568	0
178	20240822	160000	102736969	1568	1568	1568	1568	0
179	20240822	155900	102736969	1568	1568	1568	1568	0
180	20240822	155800	102736969	1568	1568	1568	1568	0
181	20240822	155700	102736969	1568	1568	1568	1568	0
182	20240822	155600	102736969	1568	1568	1568	1568	1015
183	20240822	155500	102736969	1568	1568	1568	1568	0
184	20240822	155400	102736969	1568	1568	1568	1568	0
185	20240822	155300	102736969	1568	1568	1568	1568	0
186	20240822	155200	102736969	1568	1568	1568	1568	0
187	20240822	155100	102736969	1568	1568	1568	1568	0
188	20240822	155000	102736969	1568	1568	1568	1568	0
189	20240822	154900	102736969	1568	1568	1568	1568	0
190	20240822	154800	102736969	1568	1568	1568	1568	0
191	20240822	154700	102736969	1568	1568	1568	1568	0
192	20240822	154600	102736969	1568	1568	1568	1568	0
193	20240822	154500	102736969	1568	1568	1568	1568	0
194	20240822	154400	102736969	1568	1568	1568	1568	0
195	20240822	154300	102736969	1568	1568	1568	1568	0
196	20240822	154200	102736969	1568	1568	1568	1568	0
197	20240822	154100	102736969	1568	1568	1568	1568	0
198	20240822	154000	102736969	1568	1568	1568	1568	0
199	20240822	153900	102736969	1568	1568	1568	1568	0
200	20240822	153800	102736969	1568	1568	1568	1568	0
201	20240822	153700	102736969	1568	1568	1568	1568	0
202	20240822	153600	102736969	1568	1568	1568	1568	0
203	20240822	153500	102736969	1568	1568	1568	1568	0
204	20240822	153400	102736969	1568	1568	1568	1568	0
205	20240822	153300	102736969	1568	1568	1568	1568	0
206	20240822	153200	102736969	1568	1568	1568	1568	0
207	20240822	153100	102736969	1568	1568	1568	1568	0
208	20240822	153000	102736969	1568	1568	1568	1568	1015
209	20240822	152900	101145449	1568	1568	1568	1568	0
210	20240822	152800	101145449	1568	1568	1568	1568	0
211	20240822	152700	101145449	1568	1568	1568	1568	0
212	20240822	152600	101145449	1568	1568	1568	1568	0
213	20240822	152500	101145449	1568	1568	1568	1568	0
214	20240822	152400	101145449	1568	1568	1568	1568	0
215	20240822	152300	101145449	1568	1568	1568	1568	0
216	20240822	152200	101145449	1568	1568	1568	1568	0
217	20240822	152100	101145449	1568	1568	1568	1568	0
218	20240822	152000	101145449	1568	1568	1568	1568	0
219	20240822	151900	101145449	1568	1569	1569	1568	55
220	20240822	151800	101059159	1551	1570	1570	1551	2001
221	20240822	151700	97950971	1570	1570	1570	1570	319
222	20240822	151600	97450141	1570	1570	1570	1568	9
223	20240822	151500	97436021	1568	1560	1568	1560	314
224	20240822	151400	96946141	1560	1570	1570	1560	333
225	20240822	151300	96426473	1570	1560	1570	1560	1415
226	20240822	151200	94215439	1557	1556	1557	1556	85
227	20240822	151100	94083124	1555	1555	1555	1555	50
228	20240822	151000	94005374	1559	1559	1559	1559	30
229	20240822	150900	93958604	1558	1554	1558	1554	154
230	20240822	150800	93719008	1554	1554	1554	1554	0
231	20240822	150700	93719008	1554	1554	1554	1554	542
232	20240822	150600	92876740	1549	1549	1549	1549	0
233	20240822	150500	92876740	1549	1549	1549	1549	0
234	20240822	150400	92876740	1549	1549	1549	1549	89
235	20240822	150300	92738879	1549	1550	1550	1549	20
236	20240822	150200	92707889	1550	1550	1550	1550	0
237	20240822	150100	92707889	1550	1551	1551	1550	20
238	20240822	150000	92676879	1552	1552	1552	1552	0
239	20240822	145900	92676879	1552	1560	1560	1552	20
240	20240822	145800	92645759	1559	1556	1559	1550	235
241	20240822	145700	92279948	1556	1556	1556	1550	40
242	20240822	145600	92217798	1550	1555	1555	1550	149
243	20240822	145500	91986658	1559	1559	1559	1559	5
244	20240822	145400	91978863	1555	1555	1555	1555	80
245	20240822	145300	91854463	1560	1560	1560	1560	0
246	20240822	145200	91854463	1560	1560	1560	1560	0
247	20240822	145100	91854463	1560	1558	1560	1558	186
248	20240822	145000	91564413	1563	1563	1563	1563	0
249	20240822	144900	91564413	1563	1552	1563	1552	256
250	20240822	144800	91166172	1552	1552	1552	1552	35
251	20240822	144700	91111852	1550	1550	1550	1550	100
252	20240822	144600	90956852	1551	1551	1551	1551	50
253	20240822	144500	90879302	1553	1553	1553	1553	0
254	20240822	144400	90879302	1553	1553	1553	1553	0
255	20240822	144300	90879302	1553	1553	1553	1553	0
256	20240822	144200	90879302	1553	1558	1558	1553	25
257	20240822	144100	90840457	1558	1553	1560	1552	99
258	20240822	144000	90686760	1560	1556	1560	1556	407
259	20240822	143900	90052104	1552	1550	1554	1550	302
260	20240822	143800	89583494	1569	1546	1569	1546	1632
261	20240822	143700	87053960	1545	1545	1545	1545	124
262	20240822	143600	86862380	1541	1542	1544	1541	74
263	20240822	143500	86748220	1539	1540	1542	1539	1786
264	20240822	143400	83997446	1538	1538	1538	1538	355
265	20240822	143300	83451456	1539	1539	1539	1539	17
266	20240822	143200	83425293	1539	1539	1539	1539	1
267	20240822	143100	83423754	1540	1538	1540	1538	43
268	20240822	143000	83357618	1540	1540	1540	1540	0
269	20240822	142900	83357618	1540	1541	1541	1538	211
270	20240822	142800	83033068	1537	1537	1537	1537	0
271	20240822	142700	83033068	1537	1537	1537	1537	0
272	20240822	142600	83033068	1537	1537	1537	1537	100
273	20240822	142500	82879368	1544	1544	1544	1544	0
274	20240822	142400	82879368	1544	1544	1544	1544	0
275	20240822	142300	82879368	1544	1544	1544	1544	0
276	20240822	142200	82879368	1544	1544	1544	1544	0
277	20240822	142100	82879368	1544	1536	1544	1536	300
278	20240822	142000	82418420	1547	1547	1547	1547	0
279	20240822	141900	82418420	1547	1547	1547	1547	0
280	20240822	141800	82418420	1547	1548	1548	1535	511
281	20240822	141700	81633873	1534	1535	1535	1534	198
282	20240822	141600	81329944	1550	1550	1550	1550	0
283	20240822	141500	81329944	1550	1550	1550	1550	0
284	20240822	141400	81329944	1550	1536	1550	1536	1566
285	20240822	141300	78924484	1551	1547	1551	1535	949
286	20240822	141200	77466175	1548	1552	1552	1548	14
287	20240822	141100	77444461	1552	1552	1552	1552	0
288	20240822	141000	77444461	1552	1550	1552	1550	120
289	20240822	140900	77258261	1554	1554	1554	1554	0
290	20240822	140800	77258261	1554	1554	1554	1554	0
291	20240822	140700	77258261	1554	1545	1554	1541	305
292	20240822	140600	76788151	1555	1555	1555	1555	0
293	20240822	140500	76788151	1555	1553	1555	1540	1837
294	20240822	140400	73956684	1554	1554	1554	1554	0
295	20240822	140300	73956684	1554	1554	1554	1554	1
296	20240822	140200	73955130	1545	1549	1549	1545	300
297	20240822	140100	73490944	1558	1552	1558	1550	566
298	20240822	140000	72613622	1558	1552	1558	1552	190
299	20240822	135900	72318736	1553	1553	1553	1553	0
300	20240822	135800	72318736	1553	1553	1553	1553	1
301	20240822	135700	72317183	1551	1555	1555	1551	41
302	20240822	135600	72253557	1556	1567	1567	1556	25
303	20240822	135500	72214393	1567	1566	1567	1566	100
304	20240822	135400	72057743	1570	1566	1570	1566	115
305	20240822	135300	71877603	1568	1558	1569	1558	224
306	20240822	135200	71527201	1557	1567	1567	1557	500
307	20240822	135100	70747811	1569	1570	1570	1569	100
308	20240822	135000	70590861	1569	1569	1569	1569	1169
309	20240822	134900	68756700	1568	1569	1569	1568	113
310	20240822	134800	68579503	1569	1570	1572	1569	123
311	20240822	134700	68386386	1569	1569	1569	1569	24
312	20240822	134600	68348730	1570	1570	1571	1570	119
313	20240822	134500	68161881	1571	1560	1571	1560	54
314	20240822	134400	68077297	1560	1554	1560	1553	70
315	20240822	134300	67968242	1554	1554	1554	1554	9
316	20240822	134200	67954256	1559	1557	1559	1557	50
317	20240822	134100	67876309	1561	1553	1561	1553	27
318	20240822	134000	67834298	1553	1556	1556	1553	367
319	20240822	133900	67263296	1571	1571	1571	1571	0
320	20240822	133800	67263296	1571	1571	1571	1571	0
321	20240822	133700	67263296	1571	1571	1571	1571	0
322	20240822	133600	67263296	1571	1571	1571	1571	0
323	20240822	133500	67263296	1571	1571	1571	1571	0
324	20240822	133400	67263296	1571	1571	1571	1571	0
325	20240822	133300	67263296	1571	1564	1571	1564	500
326	20240822	133200	66480834	1555	1555	1555	1555	2
327	20240822	133100	66477724	1564	1556	1564	1556	3
328	20240822	133000	66473046	1564	1564	1564	1564	0
329	20240822	132900	66473046	1564	1564	1564	1564	1
330	20240822	132800	66471482	1564	1564	1564	1564	1
331	20240822	132700	66469918	1565	1559	1565	1553	615
332	20240822	132600	65510747	1482	1482	1482	1482	0
333	20240822	132500	65510747	1482	1566	1566	1482	11068
334	20240822	132400	48698127	1566	1566	1566	1563	743
335	20240822	132300	47535941	1566	1566	1566	1566	0
336	20240822	132200	47535941	1566	1566	1566	1566	0
337	20240822	132100	47535941	1566	1566	1566	1566	0
338	20240822	132000	47535941	1566	1566	1566	1566	0
339	20240822	131900	47535941	1566	1566	1566	1566	8
340	20240822	131800	47523413	1564	1564	1564	1564	0
341	20240822	131700	47523413	1564	1564	1564	1564	0
342	20240822	131600	47523413	1564	1564	1564	1564	0
343	20240822	131500	47523413	1564	1564	1564	1564	0
344	20240822	131400	47523413	1564	1564	1564	1564	0
345	20240822	131300	47523413	1564	1564	1564	1564	0
346	20240822	131200	47523413	1564	1564	1564	1564	0
347	20240822	131100	47523413	1564	1564	1564	1564	0
348	20240822	131000	47523413	1564	1564	1564	1564	0
349	20240822	130900	47523413	1564	1564	1564	1564	0
350	20240822	130800	47523413	1564	1564	1564	1564	0
351	20240822	130700	47523413	1564	1564	1564	1564	0
352	20240822	130600	47523413	1564	1564	1564	1564	0
353	20240822	130500	47523413	1564	1564	1564	1564	0
354	20240822	130400	47523413	1564	1564	1564	1564	10
355	20240822	130300	47507773	1563	1563	1563	1563	20
356	20240822	130200	47476513	1573	1573	1573	1573	0
357	20240822	130100	47476513	1573	1565	1573	1564	410
358	20240822	130000	46834161	1570	1566	1570	1566	200
359	20240822	125900	46520867	1571	1571	1571	1571	0
360	20240822	125800	46520867	1571	1571	1571	1571	1
361	20240822	125700	46519296	1571	1561	1571	1561	11
362	20240822	125600	46502025	1571	1571	1571	1571	0
363	20240822	125500	46502025	1571	1571	1571	1571	0
364	20240822	125400	46502025	1571	1571	1571	1571	0
365	20240822	125300	46502025	1571	1571	1571	1571	0
366	20240822	125200	46502025	1571	1565	1571	1560	1304
367	20240822	125100	44465084	1571	1571	1571	1571	1
368	20240822	125000	44463513	1562	1562	1562	1562	0
369	20240822	124900	44463513	1562	1562	1562	1562	0
370	20240822	124800	44463513	1562	1562	1562	1562	590
371	20240822	124700	43541933	1562	1570	1570	1562	504
372	20240822	124600	42751053	1573	1573	1573	1573	0
373	20240822	124500	42751053	1573	1573	1573	1573	0
374	20240822	124400	42751053	1573	1573	1573	1573	50
375	20240822	124300	42672403	1580	1566	1580	1566	72
376	20240822	124200	42559511	1566	1566	1566	1566	0
377	20240822	124100	42559511	1566	1566	1566	1566	10
378	20240822	124000	42543851	1566	1565	1566	1565	130
379	20240822	123900	42340371	1565	1565	1565	1565	0
380	20240822	123800	42340371	1565	1565	1565	1565	0
381	20240822	123700	42340371	1565	1560	1565	1554	241
382	20240822	123600	41965504	1566	1559	1566	1559	219
383	20240822	123500	41623938	1560	1560	1560	1560	0
384	20240822	123400	41623938	1560	1560	1560	1560	0
385	20240822	123300	41623938	1560	1554	1560	1554	5
386	20240822	123200	41616144	1554	1576	1576	1551	4291
387	20240822	123100	34922883	1576	1576	1576	1576	6
388	20240822	123000	34913427	1586	1586	1586	1586	0
389	20240822	122900	34913427	1586	1586	1586	1586	0
390	20240822	122800	34913427	1586	1586	1586	1586	0
391	20240822	122700	34913427	1586	1586	1586	1586	0
392	20240822	122600	34913427	1586	1586	1586	1586	0
393	20240822	122500	34913427	1586	1586	1586	1586	1
394	20240822	122400	34911841	1586	1586	1586	1586	50
395	20240822	122300	34832541	1586	1586	1586	1586	0
396	20240822	122200	34832541	1586	1586	1586	1586	0
397	20240822	122100	34832541	1586	1586	1586	1586	0
398	20240822	122000	34832541	1586	1586	1586	1586	1
399	20240822	121900	34830955	1586	1586	1586	1586	19
400	20240822	121800	34800821	1586	1586	1586	1586	1
401	20240822	121700	34799235	1585	1584	1585	1584	182
402	20240822	121600	34510859	1584	1584	1584	1584	0
403	20240822	121500	34510859	1584	1584	1584	1584	0
404	20240822	121400	34510859	1584	1584	1584	1584	1
405	20240822	121300	34509275	1575	1575	1575	1575	0
406	20240822	121200	34509275	1575	1575	1575	1575	0
407	20240822	121100	34509275	1575	1575	1575	1575	0
408	20240822	121000	34509275	1575	1575	1575	1575	0
409	20240822	120900	34509275	1575	1575	1575	1575	0
410	20240822	120800	34509275	1575	1575	1575	1575	0
411	20240822	120700	34509275	1575	1575	1575	1575	0
412	20240822	120600	34509275	1575	1575	1575	1575	0
413	20240822	120500	34509275	1575	1575	1575	1575	1000
414	20240822	120400	32934275	1589	1589	1589	1589	0
415	20240822	120300	32934275	1589	1589	1589	1589	1
416	20240822	120200	32932686	1590	1590	1590	1590	0
417	20240822	120100	32932686	1590	1590	1590	1590	0
418	20240822	120000	32932686	1590	1590	1590	1590	0
419	20240822	115900	32932686	1590	1590	1590	1590	0
420	20240822	115800	32932686	1590	1574	1590	1574	1150
421	20240822	115700	31122301	1571	1571	1571	1571	0
422	20240822	115600	31122301	1571	1571	1571	1571	0
423	20240822	115500	31122301	1571	1568	1571	1568	238
424	20240822	115400	30748713	1570	1570	1570	1570	10
425	20240822	115300	30733013	1567	1567	1567	1567	139
426	20240822	115200	30515200	1567	1567	1567	1567	20
427	20240822	115100	30483860	1567	1567	1567	1567	0
428	20240822	115000	30483860	1567	1567	1567	1567	20
429	20240822	114900	30452520	1567	1567	1567	1567	0
430	20240822	114800	30452520	1567	1567	1567	1567	0
431	20240822	114700	30452520	1567	1567	1567	1567	0
432	20240822	114600	30452520	1567	1567	1567	1567	0
433	20240822	114500	30452520	1567	1567	1567	1567	0
434	20240822	114400	30452520	1567	1567	1567	1567	10
435	20240822	114300	30436850	1567	1567	1567	1567	10
436	20240822	114200	30421180	1569	1568	1569	1568	17
437	20240822	114100	30394514	1568	1568	1568	1568	30
438	20240822	114000	30347474	1568	1568	1568	1568	0
439	20240822	113900	30347474	1568	1567	1568	1566	31
440	20240822	113800	30298888	1568	1568	1568	1568	0
441	20240822	113700	30298888	1568	1568	1568	1568	120
442	20240822	113600	30110728	1566	1566	1566	1566	0
443	20240822	113500	30110728	1566	1568	1568	1565	96
444	20240822	113400	29960315	1567	1567	1567	1567	10
445	20240822	113300	29944645	1566	1566	1566	1566	0
446	20240822	113200	29944645	1566	1566	1566	1566	0
447	20240822	113100	29944645	1566	1566	1566	1566	50
448	20240822	113000	29866345	1574	1574	1574	1574	0
449	20240822	112900	29866345	1574	1574	1574	1574	0
450	20240822	112800	29866345	1574	1574	1574	1574	0
451	20240822	112700	29866345	1574	1574	1574	1574	0
452	20240822	112600	29866345	1574	1574	1574	1574	10
453	20240822	112500	29850605	1560	1560	1560	1560	0
454	20240822	112400	29850605	1560	1577	1584	1560	3081
455	20240822	112300	25008747	1577	1578	1578	1577	207
456	20240822	112200	24682157	1584	1584	1584	1584	96
457	20240822	112100	24530093	1578	1578	1578	1578	0
458	20240822	112000	24530093	1578	1578	1578	1578	0
459	20240822	111900	24530093	1578	1581	1581	1578	1767
460	20240822	111800	21740993	1592	1592	1592	1592	0
461	20240822	111700	21740993	1592	1592	1592	1592	0
462	20240822	111600	21740993	1592	1592	1592	1592	0
463	20240822	111500	21740993	1592	1592	1592	1592	0
464	20240822	111400	21740993	1592	1592	1592	1592	0
465	20240822	111300	21740993	1592	1592	1592	1592	0
466	20240822	111200	21740993	1592	1592	1592	1592	0
467	20240822	111100	21740993	1592	1592	1592	1592	0
468	20240822	111000	21740993	1592	1592	1592	1592	0
469	20240822	110900	21740993	1592	1591	1592	1591	11
470	20240822	110800	21723485	1579	1579	1579	1579	3
471	20240822	110700	21718748	1591	1591	1591	1591	186
472	20240822	110600	21422822	1591	1591	1591	1591	0
473	20240822	110500	21422822	1591	1591	1591	1591	0
474	20240822	110400	21422822	1591	1591	1591	1591	0
475	20240822	110300	21422822	1591	1591	1591	1591	0
476	20240822	110200	21422822	1591	1591	1591	1591	0
477	20240822	110100	21422822	1591	1591	1591	1591	0
478	20240822	110000	21422822	1591	1591	1591	1591	1
479	20240822	105900	21421231	1591	1591	1591	1591	0
480	20240822	105800	21421231	1591	1591	1591	1591	0
481	20240822	105700	21421231	1591	1591	1591	1591	63
482	20240822	105600	21320998	1583	1583	1583	1583	0
483	20240822	105500	21320998	1583	1583	1583	1583	0
484	20240822	105400	21320998	1583	1583	1583	1583	0
485	20240822	105300	21320998	1583	1583	1583	1583	619
486	20240822	105200	20341121	1591	1591	1591	1591	0
487	20240822	105100	20341121	1591	1591	1591	1591	43
488	20240822	105000	20272708	1592	1592	1592	1592	0
489	20240822	104900	20272708	1592	1592	1592	1592	0
490	20240822	104800	20272708	1592	1592	1592	1592	0
491	20240822	104700	20272708	1592	1592	1592	1592	0
492	20240822	104600	20272708	1592	1592	1592	1592	0
493	20240822	104500	20272708	1592	1581	1592	1581	200
494	20240822	104400	19955617	1581	1581	1581	1581	0
495	20240822	104300	19955617	1581	1581	1581	1581	0
496	20240822	104200	19955617	1581	1581	1581	1581	0
497	20240822	104100	19955617	1581	1581	1581	1581	0
498	20240822	104000	19955617	1581	1581	1581	1581	260
499	20240822	103900	19544557	1580	1580	1580	1580	287
500	20240822	103800	19091097	1578	1578	1578	1578	0
501	20240822	103700	19091097	1578	1578	1578	1578	0
502	20240822	103600	19091097	1578	1578	1578	1578	2
503	20240822	103500	19087941	1578	1578	1578	1578	20
504	20240822	103400	19056381	1581	1581	1581	1581	0
505	20240822	103300	19056381	1581	1581	1581	1581	0
506	20240822	103200	19056381	1581	1581	1581	1581	0
507	20240822	103100	19056381	1581	1581	1581	1581	0
508	20240822	103000	19056381	1581	1581	1581	1581	0
509	20240822	102900	19056381	1581	1581	1581	1581	1
510	20240822	102800	19054800	1581	1581	1581	1581	0
511	20240822	102700	19054800	1581	1581	1581	1581	149
512	20240822	102600	18819231	1581	1581	1581	1581	0
513	20240822	102500	18819231	1581	1581	1581	1581	0
514	20240822	102400	18819231	1581	1581	1581	1581	0
515	20240822	102300	18819231	1581	1579	1581	1579	51
516	20240822	102200	18738700	1580	1580	1580	1580	0
517	20240822	102100	18738700	1580	1579	1580	1578	16
518	20240822	102000	18713438	1582	1580	1582	1579	7
519	20240822	101900	18702377	1581	1581	1581	1581	0
520	20240822	101800	18702377	1581	1581	1581	1581	0
521	20240822	101700	18702377	1581	1581	1581	1581	0
522	20240822	101600	18702377	1581	1581	1581	1581	0
523	20240822	101500	18702377	1581	1581	1581	1581	90
524	20240822	101400	18560087	1581	1581	1581	1581	0
525	20240822	101300	18560087	1581	1581	1581	1581	0
526	20240822	101200	18560087	1581	1581	1581	1581	0
527	20240822	101100	18560087	1581	1581	1581	1581	0
528	20240822	101000	18560087	1581	1581	1581	1581	384
529	20240822	100900	17952983	1592	1592	1592	1592	0
530	20240822	100800	17952983	1592	1592	1592	1592	0
531	20240822	100700	17952983	1592	1592	1592	1592	0
532	20240822	100600	17952983	1592	1592	1592	1592	0
533	20240822	100500	17952983	1592	1592	1592	1592	11
534	20240822	100400	17935471	1581	1581	1581	1581	0
535	20240822	100300	17935471	1581	1581	1581	1581	0
536	20240822	100200	17935471	1581	1581	1581	1581	0
537	20240822	100100	17935471	1581	1581	1581	1581	550
538	20240822	100000	17065921	1582	1582	1582	1582	0
539	20240822	095900	17065921	1582	1582	1582	1582	250
540	20240822	095800	16670421	1582	1582	1582	1582	62
541	20240822	095700	16572337	1581	1581	1581	1581	0
542	20240822	095600	16572337	1581	1581	1581	1581	237
543	20240822	095500	16197640	1581	1581	1581	1581	25
544	20240822	095400	16158115	1581	1581	1581	1581	0
545	20240822	095300	16158115	1581	1581	1581	1581	7
546	20240822	095200	16147048	1581	1581	1581	1581	3
547	20240822	095100	16142305	1580	1580	1581	1580	691
548	20240822	095000	15050500	1581	1582	1582	1581	600
549	20240822	094900	14101800	1581	1581	1581	1581	0
550	20240822	094800	14101800	1581	1581	1581	1581	0
551	20240822	094700	14101800	1581	1581	1581	1581	0
552	20240822	094600	14101800	1581	1586	1586	1580	2984
553	20240822	094500	9380404	1587	1587	1587	1587	0
554	20240822	094400	9380404	1587	1588	1588	1587	200
555	20240822	094300	9062959	1587	1593	1593	1587	2200
556	20240822	094200	5567112	1601	1601	1601	1601	0
557	20240822	094100	5567112	1601	1600	1601	1600	10
558	20240822	094000	5551109	1600	1600	1600	1600	0
559	20240822	093900	5551109	1600	1600	1600	1600	0
560	20240822	093800	5551109	1600	1601	1601	1600	65
561	20240822	093700	5447107	1601	1601	1601	1601	8
562	20240822	093600	5434299	1601	1601	1601	1601	1
563	20240822	093500	5432698	1603	1603	1603	1603	0
564	20240822	093400	5432698	1603	1603	1603	1603	0
565	20240822	093300	5432698	1603	1603	1603	1603	0
566	20240822	093200	5432698	1603	1603	1603	1603	1
567	20240822	093100	5431095	1604	1604	1604	1604	0
568	20240822	093000	5431095	1604	1604	1604	1604	0
569	20240822	092900	5431095	1604	1604	1604	1604	0
570	20240822	092800	5431095	1604	1594	1604	1592	1201
571	20240822	092700	3518945	1607	1607	1607	1607	0
572	20240822	092600	3518945	1607	1607	1607	1607	0
573	20240822	092500	3518945	1607	1607	1607	1607	0
574	20240822	092400	3518945	1607	1607	1607	1607	62
575	20240822	092300	3419311	1606	1604	1606	1604	1000
576	20240822	092200	1813551	1606	1606	1606	1606	0
577	20240822	092100	1813551	1606	1606	1606	1606	0
578	20240822	092000	1813551	1606	1606	1606	1606	0
579	20240822	091900	1813551	1606	1606	1606	1606	0
580	20240822	091800	1813551	1606	1606	1606	1606	0
581	20240822	091700	1813551	1606	1606	1606	1606	2
582	20240822	091600	1810339	1606	1606	1606	1606	0
583	20240822	091500	1810339	1606	1600	1606	1600	113
584	20240822	091400	1629361	1598	1598	1598	1598	175
585	20240822	091300	1349711	1598	1598	1598	1598	0
586	20240822	091200	1349711	1598	1598	1598	1598	0
587	20240822	091100	1349711	1598	1598	1598	1598	0
588	20240822	091000	1349711	1598	1598	1598	1598	55
589	20240822	090900	1261821	1601	1601	1601	1601	0
590	20240822	090800	1261821	1601	1601	1601	1601	0
591	20240822	090700	1261821	1601	1601	1601	1601	0
592	20240822	090600	1261821	1601	1601	1601	1601	53
593	20240822	090500	1176968	1601	1590	1601	1580	606
594	20240822	090400	217468	1589	1589	1589	1589	0
595	20240822	090300	217468	1589	1589	1589	1589	0
596	20240822	090200	217468	1589	1589	1589	1589	0
597	20240822	090100	217468	1589	1589	1589	1589	0
598	20240822	090000	217468	1589	1600	1600	1589	136