KissMeData/053950/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193300	415344014	972	972	972	972	8375
3	20240822	193200	415344014	972	972	972	972	0
4	20240822	193100	415344014	972	972	972	972	0
5	20240822	193000	415344014	972	972	972	972	0
6	20240822	192900	415344014	972	972	972	972	0
7	20240822	192800	415344014	972	972	972	972	0
8	20240822	192700	415344014	972	972	972	972	0
9	20240822	192600	415344014	972	972	972	972	0
10	20240822	192500	415344014	972	972	972	972	0
11	20240822	192400	415344014	972	972	972	972	0
12	20240822	192300	415344014	972	972	972	972	0
13	20240822	192200	415344014	972	972	972	972	0
14	20240822	192100	415344014	972	972	972	972	0
15	20240822	192000	415344014	972	972	972	972	0
16	20240822	191900	415344014	972	972	972	972	0
17	20240822	191800	415344014	972	972	972	972	0
18	20240822	191700	415344014	972	972	972	972	0
19	20240822	191600	415344014	972	972	972	972	0
20	20240822	191500	415344014	972	972	972	972	0
21	20240822	191400	415344014	972	972	972	972	0
22	20240822	191300	415344014	972	972	972	972	0
23	20240822	191200	415344014	972	972	972	972	0
24	20240822	191100	415344014	972	972	972	972	0
25	20240822	191000	415344014	972	972	972	972	0
26	20240822	190900	415344014	972	972	972	972	0
27	20240822	190800	415344014	972	972	972	972	0
28	20240822	190700	415344014	972	972	972	972	0
29	20240822	190600	415344014	972	972	972	972	0
30	20240822	190500	415344014	972	972	972	972	0
31	20240822	190400	415344014	972	972	972	972	0
32	20240822	190300	415344014	972	972	972	972	8375
33	20240822	190200	415344014	972	972	972	972	0
34	20240822	190100	415344014	972	972	972	972	0
35	20240822	190000	415344014	972	972	972	972	0
36	20240822	185900	415344014	972	972	972	972	0
37	20240822	185800	415344014	972	972	972	972	0
38	20240822	185700	415344014	972	972	972	972	0
39	20240822	185600	415344014	972	972	972	972	0
40	20240822	185500	415344014	972	972	972	972	0
41	20240822	185400	415344014	972	972	972	972	0
42	20240822	185300	415344014	972	972	972	972	0
43	20240822	185200	415344014	972	972	972	972	0
44	20240822	185100	415344014	972	972	972	972	0
45	20240822	185000	415344014	972	972	972	972	0
46	20240822	184900	415344014	972	972	972	972	0
47	20240822	184800	415344014	972	972	972	972	0
48	20240822	184700	415344014	972	972	972	972	0
49	20240822	184600	415344014	972	972	972	972	0
50	20240822	184500	415344014	972	972	972	972	0
51	20240822	184400	415344014	972	972	972	972	0
52	20240822	184300	415344014	972	972	972	972	0
53	20240822	184200	415344014	972	972	972	972	0
54	20240822	184100	415344014	972	972	972	972	0
55	20240822	184000	415344014	972	972	972	972	0
56	20240822	183900	415344014	972	972	972	972	0
57	20240822	183800	415344014	972	972	972	972	0
58	20240822	183700	415344014	972	972	972	972	0
59	20240822	183600	415344014	972	972	972	972	0
60	20240822	183500	415344014	972	972	972	972	0
61	20240822	183400	415344014	972	972	972	972	0
62	20240822	183300	415344014	972	972	972	972	8375
63	20240822	183200	415344014	972	972	972	972	0
64	20240822	183100	415344014	972	972	972	972	0
65	20240822	183000	415344014	972	972	972	972	0
66	20240822	182900	415344014	972	972	972	972	0
67	20240822	182800	415344014	972	972	972	972	0
68	20240822	182700	415344014	972	972	972	972	0
69	20240822	182600	415344014	972	972	972	972	0
70	20240822	182500	415344014	972	972	972	972	0
71	20240822	182400	415344014	972	972	972	972	0
72	20240822	182300	415344014	972	972	972	972	0
73	20240822	182200	415344014	972	972	972	972	0
74	20240822	182100	415344014	972	972	972	972	0
75	20240822	182000	415344014	972	972	972	972	0
76	20240822	181900	415344014	972	972	972	972	0
77	20240822	181800	415344014	972	972	972	972	0
78	20240822	181700	415344014	972	972	972	972	0
79	20240822	181600	415344014	972	972	972	972	0
80	20240822	181500	415344014	972	972	972	972	0
81	20240822	181400	415344014	972	972	972	972	0
82	20240822	181300	415344014	972	972	972	972	0
83	20240822	181200	415344014	972	972	972	972	0
84	20240822	181100	415344014	972	972	972	972	0
85	20240822	181000	415344014	972	972	972	972	0
86	20240822	180900	415344014	972	972	972	972	0
87	20240822	180800	415344014	972	972	972	972	0
88	20240822	180700	415344014	972	972	972	972	0
89	20240822	180600	415344014	972	972	972	972	0
90	20240822	180500	415344014	972	972	972	972	0
91	20240822	180400	415344014	972	972	972	972	0
92	20240822	180300	415344014	972	972	972	972	8375
93	20240822	180200	415344014	972	972	972	972	0
94	20240822	180100	415344014	972	972	972	972	0
95	20240822	180000	415344014	972	972	972	972	0
96	20240822	175900	415344014	972	972	972	972	0
97	20240822	175800	415344014	972	972	972	972	0
98	20240822	175700	415344014	972	972	972	972	0
99	20240822	175600	415344014	972	972	972	972	0
100	20240822	175500	415344014	972	972	972	972	0
101	20240822	175400	415344014	972	972	972	972	0
102	20240822	175300	415344014	972	972	972	972	0
103	20240822	175200	415344014	972	972	972	972	0
104	20240822	175100	415344014	972	972	972	972	0
105	20240822	175000	415344014	972	972	972	972	0
106	20240822	174900	415344014	972	972	972	972	0
107	20240822	174800	415344014	972	972	972	972	0
108	20240822	174700	415344014	972	972	972	972	0
109	20240822	174600	415344014	972	972	972	972	0
110	20240822	174500	415344014	972	972	972	972	0
111	20240822	174400	415344014	972	972	972	972	0
112	20240822	174300	415344014	972	972	972	972	0
113	20240822	174200	415344014	972	972	972	972	0
114	20240822	174100	415344014	972	972	972	972	0
115	20240822	174000	415344014	972	972	972	972	0
116	20240822	173900	415344014	972	972	972	972	0
117	20240822	173800	415344014	972	972	972	972	0
118	20240822	173700	415344014	972	972	972	972	0
119	20240822	173600	415344014	972	972	972	972	0
120	20240822	173500	415344014	972	972	972	972	0
121	20240822	173400	415344014	972	972	972	972	0
122	20240822	173300	415344014	972	972	972	972	8375
123	20240822	173200	415344014	972	972	972	972	0
124	20240822	173100	415344014	972	972	972	972	0
125	20240822	173000	415344014	972	972	972	972	0
126	20240822	172900	415344014	972	972	972	972	0
127	20240822	172800	415344014	972	972	972	972	0
128	20240822	172700	415344014	972	972	972	972	0
129	20240822	172600	415344014	972	972	972	972	0
130	20240822	172500	415344014	972	972	972	972	0
131	20240822	172400	415344014	972	972	972	972	0
132	20240822	172300	415344014	972	972	972	972	0
133	20240822	172200	415344014	972	972	972	972	0
134	20240822	172100	415344014	972	972	972	972	0
135	20240822	172000	415344014	972	972	972	972	0
136	20240822	171900	415344014	972	972	972	972	0
137	20240822	171800	415344014	972	972	972	972	0
138	20240822	171700	415344014	972	972	972	972	0
139	20240822	171600	415344014	972	972	972	972	0
140	20240822	171500	415344014	972	972	972	972	0
141	20240822	171400	415344014	972	972	972	972	0
142	20240822	171300	415344014	972	972	972	972	0
143	20240822	171200	415344014	972	972	972	972	0
144	20240822	171100	415344014	972	972	972	972	0
145	20240822	171000	415344014	972	972	972	972	0
146	20240822	170900	415344014	972	972	972	972	0
147	20240822	170800	415344014	972	972	972	972	0
148	20240822	170700	415344014	972	972	972	972	0
149	20240822	170600	415344014	972	972	972	972	0
150	20240822	170500	415344014	972	972	972	972	0
151	20240822	170400	415344014	972	972	972	972	0
152	20240822	170300	415344014	972	972	972	972	8375
153	20240822	170200	415344014	972	972	972	972	0
154	20240822	170100	415344014	972	972	972	972	0
155	20240822	170000	415344014	972	972	972	972	0
156	20240822	165900	415344014	972	972	972	972	0
157	20240822	165800	415344014	972	972	972	972	0
158	20240822	165700	415344014	972	972	972	972	0
159	20240822	165600	415344014	972	972	972	972	0
160	20240822	165500	415344014	972	972	972	972	0
161	20240822	165400	415344014	972	972	972	972	0
162	20240822	165300	415344014	972	972	972	972	0
163	20240822	165200	415344014	972	972	972	972	0
164	20240822	165100	415344014	972	972	972	972	0
165	20240822	165000	415344014	972	972	972	972	0
166	20240822	164900	415344014	972	972	972	972	0
167	20240822	164800	415344014	972	972	972	972	0
168	20240822	164700	415344014	972	972	972	972	0
169	20240822	164600	415344014	972	972	972	972	0
170	20240822	164500	415344014	972	972	972	972	0
171	20240822	164400	415344014	972	972	972	972	0
172	20240822	164300	415344014	972	972	972	972	0
173	20240822	164200	415344014	972	972	972	972	0
174	20240822	164100	415344014	972	972	972	972	0
175	20240822	164000	415344014	972	972	972	972	0
176	20240822	163900	415344014	972	972	972	972	0
177	20240822	163800	415344014	972	972	972	972	0
178	20240822	163700	415344014	972	972	972	972	0
179	20240822	163600	415344014	972	972	972	972	0
180	20240822	163500	415344014	972	972	972	972	0
181	20240822	163400	415344014	972	972	972	972	0
182	20240822	163300	415344014	972	972	972	972	8375
183	20240822	163200	415344014	972	972	972	972	0
184	20240822	163100	415344014	972	972	972	972	0
185	20240822	163000	415344014	972	972	972	972	0
186	20240822	162900	415344014	972	972	972	972	0
187	20240822	162800	415344014	972	972	972	972	0
188	20240822	162700	415344014	972	972	972	972	0
189	20240822	162600	415344014	972	972	972	972	0
190	20240822	162500	415344014	972	972	972	972	0
191	20240822	162400	415344014	972	972	972	972	0
192	20240822	162300	415344014	972	972	972	972	0
193	20240822	162200	415344014	972	972	972	972	0
194	20240822	162100	415344014	972	972	972	972	0
195	20240822	162000	415344014	972	972	972	972	0
196	20240822	161900	415344014	972	972	972	972	0
197	20240822	161800	415344014	972	972	972	972	0
198	20240822	161700	415344014	972	972	972	972	0
199	20240822	161600	415344014	972	972	972	972	0
200	20240822	161500	415344014	972	972	972	972	0
201	20240822	161400	415344014	972	972	972	972	0
202	20240822	161300	415344014	972	972	972	972	0
203	20240822	161200	415344014	972	972	972	972	0
204	20240822	161100	415344014	972	972	972	972	0
205	20240822	161000	415344014	972	972	972	972	0
206	20240822	160900	415344014	972	972	972	972	0
207	20240822	160800	415344014	972	972	972	972	0
208	20240822	160700	415344014	972	972	972	972	0
209	20240822	160600	415344014	972	972	972	972	0
210	20240822	160500	415344014	972	972	972	972	0
211	20240822	160400	415344014	972	972	972	972	0
212	20240822	160300	415344014	972	972	972	972	8375
213	20240822	160200	415344014	972	972	972	972	0
214	20240822	160100	415344014	972	972	972	972	0
215	20240822	160000	415344014	972	972	972	972	0
216	20240822	155900	415344014	972	972	972	972	0
217	20240822	155800	415344014	972	972	972	972	0
218	20240822	155700	415344014	972	972	972	972	0
219	20240822	155600	415344014	972	972	972	972	0
220	20240822	155500	415344014	972	972	972	972	0
221	20240822	155400	415344014	972	972	972	972	0
222	20240822	155300	415344014	972	972	972	972	0
223	20240822	155200	415344014	972	972	972	972	0
224	20240822	155100	415344014	972	972	972	972	0
225	20240822	155000	415344014	972	972	972	972	0
226	20240822	154900	415344014	972	972	972	972	0
227	20240822	154800	415344014	972	972	972	972	0
228	20240822	154700	415344014	972	972	972	972	0
229	20240822	154600	415344014	972	972	972	972	0
230	20240822	154500	415344014	972	972	972	972	0
231	20240822	154400	415344014	972	972	972	972	0
232	20240822	154300	415344014	972	972	972	972	0
233	20240822	154200	415344014	972	972	972	972	0
234	20240822	154100	415344014	972	972	972	972	0
235	20240822	154000	415344014	972	972	972	972	0
236	20240822	153900	415344014	972	972	972	972	0
237	20240822	153800	415344014	972	972	972	972	0
238	20240822	153700	415344014	972	972	972	972	0
239	20240822	153600	415344014	972	972	972	972	0
240	20240822	153500	415344014	972	972	972	972	0
241	20240822	153400	415344014	972	972	972	972	0
242	20240822	153300	415344014	972	972	972	972	8375
243	20240822	153200	415344014	972	972	972	972	0
244	20240822	153100	415344014	972	972	972	972	0
245	20240822	153000	415344014	972	972	972	972	8375
246	20240822	152900	407203514	973	973	973	973	0
247	20240822	152800	407203514	973	973	973	973	0
248	20240822	152700	407203514	973	973	973	973	0
249	20240822	152600	407203514	973	973	973	973	0
250	20240822	152500	407203514	973	973	973	973	0
251	20240822	152400	407203514	973	973	973	973	0
252	20240822	152300	407203514	973	973	973	973	0
253	20240822	152200	407203514	973	973	973	973	0
254	20240822	152100	407203514	973	973	973	973	0
255	20240822	152000	407203514	973	973	973	973	0
256	20240822	151900	407203514	973	973	974	972	922
257	20240822	151800	406306769	970	971	972	970	1822
258	20240822	151700	404538298	971	972	972	971	11
259	20240822	151600	404527616	970	971	971	970	1343
260	20240822	151500	403224892	973	971	973	971	690
261	20240822	151400	402554288	971	971	971	971	901
262	20240822	151300	401679417	971	971	971	971	1
263	20240822	151200	401678446	970	971	973	970	2660
264	20240822	151100	399092138	972	972	972	972	100
265	20240822	151000	398994938	973	972	973	971	523
266	20240822	150900	398486851	972	972	972	972	124
267	20240822	150800	398366323	972	972	972	972	2661
268	20240822	150700	395779831	972	972	972	972	201
269	20240822	150600	395584459	972	972	972	972	0
270	20240822	150500	395584459	972	970	972	970	14
271	20240822	150400	395570853	972	972	972	972	1
272	20240822	150300	395569881	972	971	972	971	17
273	20240822	150200	395553371	972	972	972	970	846
274	20240822	150100	394732470	972	972	972	972	6
275	20240822	150000	394726638	972	972	972	972	9
276	20240822	145900	394717890	972	972	972	972	40
277	20240822	145800	394679010	972	972	972	972	3
278	20240822	145700	394676094	972	971	972	971	524
279	20240822	145600	394166809	971	972	972	971	884
280	20240822	145500	393308393	972	972	972	972	0
281	20240822	145400	393308393	972	972	972	972	1576
282	20240822	145300	391776521	972	973	973	972	1786
283	20240822	145200	390040457	973	973	973	973	17
284	20240822	145100	390023916	972	973	973	972	1350
285	20240822	145000	388711710	973	972	973	972	302
286	20240822	144900	388417963	973	973	973	973	696
287	20240822	144800	387740755	972	974	974	972	501
288	20240822	144700	387253779	974	974	974	973	317
289	20240822	144600	386945322	973	973	973	973	1414
290	20240822	144500	385569500	974	974	974	974	0
291	20240822	144400	385569500	974	974	974	974	20
292	20240822	144300	385550020	974	974	974	974	957
293	20240822	144200	384617902	973	973	973	973	0
294	20240822	144100	384617902	973	974	974	973	2275
295	20240822	144000	382403052	974	974	974	974	45
296	20240822	143900	382359222	974	974	974	974	500
297	20240822	143800	381872222	974	974	974	974	504
298	20240822	143700	381381326	974	974	974	974	0
299	20240822	143600	381381326	974	974	974	974	0
300	20240822	143500	381381326	974	974	974	974	0
301	20240822	143400	381381326	974	974	974	974	380
302	20240822	143300	381011206	975	975	975	975	433
303	20240822	143200	380589031	975	975	975	975	0
304	20240822	143100	380589031	975	974	975	974	41
305	20240822	143000	380549096	975	975	975	975	200
306	20240822	142900	380354096	974	975	975	974	81
307	20240822	142800	380275122	975	975	975	975	0
308	20240822	142700	380275122	975	975	975	975	0
309	20240822	142600	380275122	975	975	975	975	501
310	20240822	142500	379786647	976	976	976	976	101
311	20240822	142400	379688071	975	975	975	975	418
312	20240822	142300	379280521	975	975	975	975	480
313	20240822	142200	378812521	975	975	975	975	220
314	20240822	142100	378598021	976	975	976	975	39
315	20240822	142000	378559992	976	976	976	975	90
316	20240822	141900	378472212	975	975	975	975	134
317	20240822	141800	378341562	976	976	976	976	277
318	20240822	141700	378071210	977	977	977	977	751
319	20240822	141600	377337483	979	979	979	979	18
320	20240822	141500	377319861	979	979	979	979	100
321	20240822	141400	377221961	979	979	979	979	298
322	20240822	141300	376930219	977	977	977	977	0
323	20240822	141200	376930219	977	977	977	977	0
324	20240822	141100	376930219	977	977	977	977	0
325	20240822	141000	376930219	977	977	977	977	0
326	20240822	140900	376930219	977	977	977	977	0
327	20240822	140800	376930219	977	977	977	977	0
328	20240822	140700	376930219	977	977	977	977	0
329	20240822	140600	376930219	977	977	977	977	0
330	20240822	140500	376930219	977	977	977	977	0
331	20240822	140400	376930219	977	977	977	977	400
332	20240822	140300	376539419	977	977	977	977	0
333	20240822	140200	376539419	977	975	977	975	54
334	20240822	140100	376486741	977	977	977	977	79
335	20240822	140000	376409558	977	976	977	976	1543
336	20240822	135900	374902362	976	976	976	976	685
337	20240822	135800	374233802	976	976	976	976	0
338	20240822	135700	374233802	976	976	976	976	0
339	20240822	135600	374233802	976	976	976	976	0
340	20240822	135500	374233802	976	976	976	976	0
341	20240822	135400	374233802	976	976	976	976	0
342	20240822	135300	374233802	976	977	977	976	483
343	20240822	135200	373762389	978	978	978	978	0
344	20240822	135100	373762389	978	978	978	978	14
345	20240822	135000	373748697	978	978	978	978	0
346	20240822	134900	373748697	978	978	978	978	1
347	20240822	134800	373747719	976	976	976	976	61
348	20240822	134700	373688183	976	976	976	976	7
349	20240822	134600	373681351	976	976	976	976	401
350	20240822	134500	373289975	976	976	976	976	126
351	20240822	134400	373166999	976	976	976	976	0
352	20240822	134300	373166999	976	973	976	973	629
353	20240822	134200	372554595	976	974	976	974	5747
354	20240822	134100	366954642	974	975	975	974	113
355	20240822	134000	366844523	975	975	975	975	3
356	20240822	133900	366841598	975	973	975	973	2219
357	20240822	133800	364681114	973	973	973	973	0
358	20240822	133700	364681114	973	973	973	973	0
359	20240822	133600	364681114	973	972	973	971	3042
360	20240822	133500	361726249	971	971	971	971	0
361	20240822	133400	361726249	971	971	971	971	0
362	20240822	133300	361726249	971	971	971	971	0
363	20240822	133200	361726249	971	973	973	971	24
364	20240822	133100	361702925	973	972	973	972	2988
365	20240822	133000	358798153	972	972	972	971	521
366	20240822	132900	358291761	972	972	972	972	2
367	20240822	132800	358289817	972	971	972	971	13
368	20240822	132700	358277192	972	973	973	972	8
369	20240822	132600	358269411	973	971	973	971	246
370	20240822	132500	358030525	971	971	971	971	100
371	20240822	132400	357933425	971	971	971	971	1
372	20240822	132300	357932454	973	973	973	973	0
373	20240822	132200	357932454	973	973	973	973	22
374	20240822	132100	357911048	971	971	971	971	2
375	20240822	132000	357909106	971	971	971	971	0
376	20240822	131900	357909106	971	971	971	971	0
377	20240822	131800	357909106	971	971	971	971	0
378	20240822	131700	357909106	971	973	973	971	1037
379	20240822	131600	356901833	971	971	971	971	0
380	20240822	131500	356901833	971	971	971	971	756
381	20240822	131400	356167757	971	971	971	971	1600
382	20240822	131300	354614157	972	972	972	972	83
383	20240822	131200	354533481	972	972	972	972	283
384	20240822	131100	354258405	972	972	972	972	910
385	20240822	131000	353373885	972	972	972	972	1998
386	20240822	130900	351431829	972	972	972	972	0
387	20240822	130800	351431829	972	972	972	972	2
388	20240822	130700	351429885	970	970	970	970	0
389	20240822	130600	351429885	970	970	970	970	0
390	20240822	130500	351429885	970	970	970	970	0
391	20240822	130400	351429885	970	970	970	970	0
392	20240822	130300	351429885	970	970	970	970	0
393	20240822	130200	351429885	970	970	970	970	199
394	20240822	130100	351236855	970	970	970	970	50
395	20240822	130000	351188355	970	970	970	970	929
396	20240822	125900	350287225	970	970	970	970	743
397	20240822	125800	349566515	970	970	970	970	872
398	20240822	125700	348720675	970	973	973	970	194
399	20240822	125600	348532444	973	973	973	973	30
400	20240822	125500	348503254	973	973	973	973	105
401	20240822	125400	348401089	973	973	973	973	5
402	20240822	125300	348396224	970	970	970	970	284
403	20240822	125200	348120744	970	970	970	970	184
404	20240822	125100	347942264	970	970	970	969	9545
405	20240822	125000	338685323	970	970	970	970	8886
406	20240822	124900	330065903	970	970	970	970	5000
407	20240822	124800	325215903	970	971	971	970	158
408	20240822	124700	325062559	970	970	970	970	400
409	20240822	124600	324674559	970	970	970	970	17
410	20240822	124500	324658069	970	970	970	970	5936
411	20240822	124400	318900149	970	973	973	970	30718
412	20240822	124300	289074564	973	973	973	973	1698
413	20240822	124200	287422410	973	973	973	973	58
414	20240822	124100	287365976	973	973	973	973	0
415	20240822	124000	287365976	973	973	973	973	334
416	20240822	123900	287040994	973	973	973	973	80
417	20240822	123800	286963154	972	972	972	972	0
418	20240822	123700	286963154	972	972	972	972	0
419	20240822	123600	286963154	972	972	972	972	0
420	20240822	123500	286963154	972	972	972	972	0
421	20240822	123400	286963154	972	972	972	972	0
422	20240822	123300	286963154	972	972	972	972	156
423	20240822	123200	286811522	972	976	976	972	7316
424	20240822	123100	279698275	976	976	976	976	0
425	20240822	123000	279698275	976	976	976	976	0
426	20240822	122900	279698275	976	974	976	974	3
427	20240822	122800	279695351	976	976	976	976	1000
428	20240822	122700	278719351	976	976	976	976	10
429	20240822	122600	278709591	976	976	976	976	0
430	20240822	122500	278709591	976	976	976	976	124
431	20240822	122400	278588567	976	976	976	976	0
432	20240822	122300	278588567	976	976	976	976	0
433	20240822	122200	278588567	976	976	976	976	86
434	20240822	122100	278504631	976	976	976	976	20
435	20240822	122000	278485111	975	975	975	975	0
436	20240822	121900	278485111	975	976	976	975	130
437	20240822	121800	278358261	976	976	976	976	0
438	20240822	121700	278358261	976	976	976	976	26
439	20240822	121600	278332885	976	976	976	976	10
440	20240822	121500	278323125	976	976	976	976	110
441	20240822	121400	278215765	976	976	976	976	142
442	20240822	121300	278077173	971	976	976	971	5045
443	20240822	121200	273176914	976	976	976	976	143
444	20240822	121100	273037346	976	976	976	976	21
445	20240822	121000	273016850	976	976	976	976	101
446	20240822	120900	272918274	976	976	976	976	54
447	20240822	120800	272865570	976	976	976	976	0
448	20240822	120700	272865570	976	976	976	976	0
449	20240822	120600	272865570	976	971	976	971	321
450	20240822	120500	272553874	971	975	975	971	12286
451	20240822	120400	260607037	975	975	975	975	51
452	20240822	120300	260557312	975	975	975	975	0
453	20240822	120200	260557312	975	975	975	975	0
454	20240822	120100	260557312	975	975	975	975	0
455	20240822	120000	260557312	975	975	975	975	74
456	20240822	115900	260485162	975	975	975	975	310
457	20240822	115800	260182912	974	974	974	974	0
458	20240822	115700	260182912	974	974	974	974	5
459	20240822	115600	260178042	974	974	974	974	400
460	20240822	115500	259788442	975	975	975	975	0
461	20240822	115400	259788442	975	975	975	975	1
462	20240822	115300	259787467	975	975	975	975	1941
463	20240822	115200	257894992	975	975	975	975	98
464	20240822	115100	257799442	975	975	975	975	203
465	20240822	115000	257601517	975	975	975	975	0
466	20240822	114900	257601517	975	975	975	975	0
467	20240822	114800	257601517	975	975	975	974	122
468	20240822	114700	257482568	975	975	975	975	1
469	20240822	114600	257481593	974	974	974	974	0
470	20240822	114500	257481593	974	974	974	974	0
471	20240822	114400	257481593	974	974	974	974	1
472	20240822	114300	257480619	975	975	975	975	2910
473	20240822	114200	254643369	975	975	975	975	41
474	20240822	114100	254603394	975	975	975	975	11
475	20240822	114000	254592669	975	974	975	974	1313
476	20240822	113900	253313105	974	973	974	973	322
477	20240822	113800	252999798	973	974	974	973	104
478	20240822	113700	252898602	974	975	975	974	2387
479	20240822	113600	250573613	974	974	974	974	2017
480	20240822	113500	248609055	974	975	975	974	6626
481	20240822	113400	242153801	975	975	975	975	4
482	20240822	113300	242149901	975	975	975	975	4101
483	20240822	113200	238151426	976	976	976	976	1712
484	20240822	113100	236480514	976	976	976	976	0
485	20240822	113000	236480514	976	976	976	976	19
486	20240822	112900	236461970	976	976	976	976	1000
487	20240822	112800	235485970	976	976	977	976	3443
488	20240822	112700	232125601	976	975	977	975	1301
489	20240822	112600	230855084	975	975	975	975	0
490	20240822	112500	230855084	975	976	976	975	1001
491	20240822	112400	229879073	976	977	977	976	4740
492	20240822	112300	225252832	976	979	979	976	14880
493	20240822	112200	210718963	979	981	981	979	2353
494	20240822	112100	208413355	980	979	980	979	2
495	20240822	112000	208411396	979	980	980	979	102
496	20240822	111900	208311438	979	979	979	979	56
497	20240822	111800	208256614	981	981	981	981	2
498	20240822	111700	208254652	982	982	982	982	0
499	20240822	111600	208254652	982	981	982	981	1001
500	20240822	111500	207272670	979	980	980	979	141
501	20240822	111400	207134598	981	981	981	981	0
502	20240822	111300	207134598	981	981	981	981	0
503	20240822	111200	207134598	981	981	981	981	10
504	20240822	111100	207124788	981	981	981	981	378
505	20240822	111000	206753970	981	981	981	981	171
506	20240822	110900	206586219	978	978	978	978	0
507	20240822	110800	206586219	978	979	979	978	1220
508	20240822	110700	205393007	978	978	978	978	0
509	20240822	110600	205393007	978	978	978	978	0
510	20240822	110500	205393007	978	978	978	978	0
511	20240822	110400	205393007	978	979	980	978	2307
512	20240822	110300	203136356	979	979	979	979	401
513	20240822	110200	202743777	979	979	979	978	1034
514	20240822	110100	201732491	979	980	980	979	275
515	20240822	110000	201463246	979	979	979	979	0
516	20240822	105900	201463246	979	980	980	979	258
517	20240822	105800	201210629	980	980	980	980	30
518	20240822	105700	201181229	980	979	980	979	683
519	20240822	105600	200512440	980	979	980	979	1411
520	20240822	105500	199131041	979	979	979	979	0
521	20240822	105400	199131041	979	979	980	979	724
522	20240822	105300	198422160	979	980	980	979	3700
523	20240822	105200	194799364	980	980	980	980	1000
524	20240822	105100	193819364	983	983	983	983	2
525	20240822	105000	193817398	980	980	980	980	9000
526	20240822	104900	184997398	980	983	983	980	3281
527	20240822	104800	181775930	982	982	982	982	0
528	20240822	104700	181775930	982	982	982	981	12925
529	20240822	104600	169092709	982	982	982	982	300
530	20240822	104500	168798109	982	982	982	982	1000
531	20240822	104400	167816109	983	983	983	983	20
532	20240822	104300	167796449	983	983	983	983	120
533	20240822	104200	167678489	983	983	983	983	0
534	20240822	104100	167678489	983	983	983	982	135
535	20240822	104000	167545839	983	983	983	983	321
536	20240822	103900	167230296	983	983	983	983	215
537	20240822	103800	167018951	983	983	983	983	1
538	20240822	103700	167017968	982	982	982	982	0
539	20240822	103600	167017968	982	983	983	982	2745
540	20240822	103500	164320989	984	986	986	984	481
541	20240822	103400	163847585	986	985	986	985	42
542	20240822	103300	163806198	985	985	985	985	0
543	20240822	103200	163806198	985	985	985	985	167
544	20240822	103100	163641703	985	985	985	985	0
545	20240822	103000	163641703	985	985	985	985	0
546	20240822	102900	163641703	985	985	985	985	0
547	20240822	102800	163641703	985	985	985	985	0
548	20240822	102700	163641703	985	985	985	985	0
549	20240822	102600	163641703	985	985	985	985	0
550	20240822	102500	163641703	985	985	985	985	0
551	20240822	102400	163641703	985	985	985	985	61
552	20240822	102300	163581618	983	983	983	983	0
553	20240822	102200	163581618	983	985	985	983	2
554	20240822	102100	163579650	983	983	983	983	0
555	20240822	102000	163579650	983	983	983	983	30
556	20240822	101900	163550160	983	983	983	983	0
557	20240822	101800	163550160	983	984	984	983	3081
558	20240822	101700	160521049	984	984	984	984	588
559	20240822	101600	159942457	984	983	984	983	1000
560	20240822	101500	158958957	984	983	984	983	1598
561	20240822	101400	157388022	983	983	983	983	1380
562	20240822	101300	156031482	983	983	983	982	2879
563	20240822	101200	153204184	983	983	983	983	1020
564	20240822	101100	152201524	984	984	984	984	56
565	20240822	101000	152146420	983	984	984	983	1295
566	20240822	100900	150872913	984	984	984	984	0
567	20240822	100800	150872913	984	984	984	984	159
568	20240822	100700	150716457	984	984	985	984	3030
569	20240822	100600	147731937	983	985	985	983	4074
570	20240822	100500	143723417	985	985	985	985	1227
571	20240822	100400	142514822	984	988	988	984	30
572	20240822	100300	142485194	985	985	985	985	500
573	20240822	100200	141992694	984	984	984	984	0
574	20240822	100100	141992694	984	984	984	984	1514
575	20240822	100000	140502918	984	984	984	984	0
576	20240822	095900	140502918	984	984	984	984	392
577	20240822	095800	140117190	983	984	984	983	4059
578	20240822	095700	136125605	984	984	984	984	1087
579	20240822	095600	135055997	984	985	985	984	467
580	20240822	095500	134596369	986	984	986	984	6328
581	20240822	095400	128368995	984	984	984	984	23
582	20240822	095300	128346363	984	984	984	984	3313
583	20240822	095200	125086371	984	983	984	983	1434
584	20240822	095100	123676719	984	984	984	983	3180
585	20240822	095000	120547669	984	984	984	984	0
586	20240822	094900	120547669	984	985	985	984	411
587	20240822	094800	120143235	984	986	986	984	9624
588	20240822	094700	110672263	986	986	986	986	1756
589	20240822	094600	108940847	986	986	986	986	11
590	20240822	094500	108930001	986	986	986	985	2002
591	20240822	094400	106957161	986	987	987	986	570
592	20240822	094300	106394677	985	984	985	984	1536
593	20240822	094200	104881818	985	985	985	984	1569
594	20240822	094100	103337198	985	985	985	985	706
595	20240822	094000	102641788	985	985	985	985	1844
596	20240822	093900	100825448	985	985	985	985	2134
597	20240822	093800	98723458	983	984	986	983	4419
598	20240822	093700	94374340	984	983	984	983	1599
599	20240822	093600	92801523	983	983	983	983	2390
600	20240822	093500	90452153	983	984	984	983	970
601	20240822	093400	89497850	984	984	984	984	450
602	20240822	093300	89055050	984	986	986	984	5728
603	20240822	093200	83412826	986	991	991	986	6508
604	20240822	093100	76974046	991	991	991	991	3336
605	20240822	093000	73668070	994	992	994	991	1031
606	20240822	092900	72646333	991	994	994	991	65
607	20240822	092800	72581903	992	995	995	992	4515
608	20240822	092700	68100680	995	997	997	993	1530
609	20240822	092600	66580614	993	994	994	993	756
610	20240822	092500	65829606	993	1002	1002	993	7426
611	20240822	092400	58443403	997	999	999	997	4506
612	20240822	092300	53950618	999	1002	1002	999	2562
613	20240822	092200	51387362	1002	1002	1002	1002	158
614	20240822	092100	51229046	1001	1002	1002	1001	1000
615	20240822	092000	50227546	1002	1002	1002	1002	1
616	20240822	091900	50226544	1002	1001	1002	1001	3814
617	20240822	091800	46408726	1001	1001	1001	1001	3959
618	20240822	091700	42445767	1001	1001	1001	1001	9
619	20240822	091600	42436758	1001	1001	1001	1001	16
620	20240822	091500	42420742	1001	996	1001	996	5581
621	20240822	091400	36846101	999	999	999	999	469
622	20240822	091300	36377570	999	999	999	999	5
623	20240822	091200	36372575	1001	1001	1001	1001	86
624	20240822	091100	36286489	1001	999	1001	995	2001
625	20240822	091000	34292005	1001	1001	1001	1001	6043
626	20240822	090900	28242962	999	999	999	999	4378
627	20240822	090800	23869340	999	1001	1001	999	245
628	20240822	090700	23624359	1003	1003	1003	1003	0
629	20240822	090600	23624359	1003	1003	1003	1002	23
630	20240822	090500	23601295	1003	998	1003	998	101
631	20240822	090400	23499997	1003	996	1003	995	7923
632	20240822	090300	15587834	998	998	998	998	104
633	20240822	090200	15484042	999	996	999	995	5667
634	20240822	090100	9843923	995	996	996	995	32
635	20240822	090000	9812072	998	999	1004	998	9806