KissMeData/252500/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204800	285235252	960	960	960	960	2879
3	20240822	204700	285235252	960	960	960	960	0
4	20240822	204600	285235252	960	960	960	960	0
5	20240822	204500	285235252	960	960	960	960	0
6	20240822	204400	285235252	960	960	960	960	0
7	20240822	204300	285235252	960	960	960	960	0
8	20240822	204200	285235252	960	960	960	960	0
9	20240822	204100	285235252	960	960	960	960	0
10	20240822	204000	285235252	960	960	960	960	0
11	20240822	203900	285235252	960	960	960	960	0
12	20240822	203800	285235252	960	960	960	960	0
13	20240822	203700	285235252	960	960	960	960	0
14	20240822	203600	285235252	960	960	960	960	0
15	20240822	203500	285235252	960	960	960	960	0
16	20240822	203400	285235252	960	960	960	960	0
17	20240822	203300	285235252	960	960	960	960	0
18	20240822	203200	285235252	960	960	960	960	0
19	20240822	203100	285235252	960	960	960	960	0
20	20240822	203000	285235252	960	960	960	960	0
21	20240822	202900	285235252	960	960	960	960	0
22	20240822	202800	285235252	960	960	960	960	0
23	20240822	202700	285235252	960	960	960	960	0
24	20240822	202600	285235252	960	960	960	960	0
25	20240822	202500	285235252	960	960	960	960	0
26	20240822	202400	285235252	960	960	960	960	0
27	20240822	202300	285235252	960	960	960	960	0
28	20240822	202200	285235252	960	960	960	960	0
29	20240822	202100	285235252	960	960	960	960	0
30	20240822	202000	285235252	960	960	960	960	0
31	20240822	201900	285235252	960	960	960	960	0
32	20240822	201800	285235252	960	960	960	960	2879
33	20240822	201700	285235252	960	960	960	960	0
34	20240822	201600	285235252	960	960	960	960	0
35	20240822	201500	285235252	960	960	960	960	0
36	20240822	201400	285235252	960	960	960	960	0
37	20240822	201300	285235252	960	960	960	960	0
38	20240822	201200	285235252	960	960	960	960	0
39	20240822	201100	285235252	960	960	960	960	0
40	20240822	201000	285235252	960	960	960	960	0
41	20240822	200900	285235252	960	960	960	960	0
42	20240822	200800	285235252	960	960	960	960	0
43	20240822	200700	285235252	960	960	960	960	0
44	20240822	200600	285235252	960	960	960	960	0
45	20240822	200500	285235252	960	960	960	960	0
46	20240822	200400	285235252	960	960	960	960	0
47	20240822	200300	285235252	960	960	960	960	0
48	20240822	200200	285235252	960	960	960	960	0
49	20240822	200100	285235252	960	960	960	960	0
50	20240822	200000	285235252	960	960	960	960	0
51	20240822	195900	285235252	960	960	960	960	0
52	20240822	195800	285235252	960	960	960	960	0
53	20240822	195700	285235252	960	960	960	960	0
54	20240822	195600	285235252	960	960	960	960	0
55	20240822	195500	285235252	960	960	960	960	0
56	20240822	195400	285235252	960	960	960	960	0
57	20240822	195300	285235252	960	960	960	960	0
58	20240822	195200	285235252	960	960	960	960	0
59	20240822	195100	285235252	960	960	960	960	0
60	20240822	195000	285235252	960	960	960	960	0
61	20240822	194900	285235252	960	960	960	960	0
62	20240822	194800	285235252	960	960	960	960	2879
63	20240822	194700	285235252	960	960	960	960	0
64	20240822	194600	285235252	960	960	960	960	0
65	20240822	194500	285235252	960	960	960	960	0
66	20240822	194400	285235252	960	960	960	960	0
67	20240822	194300	285235252	960	960	960	960	0
68	20240822	194200	285235252	960	960	960	960	0
69	20240822	194100	285235252	960	960	960	960	0
70	20240822	194000	285235252	960	960	960	960	0
71	20240822	193900	285235252	960	960	960	960	0
72	20240822	193800	285235252	960	960	960	960	0
73	20240822	193700	285235252	960	960	960	960	0
74	20240822	193600	285235252	960	960	960	960	0
75	20240822	193500	285235252	960	960	960	960	0
76	20240822	193400	285235252	960	960	960	960	0
77	20240822	193300	285235252	960	960	960	960	0
78	20240822	193200	285235252	960	960	960	960	0
79	20240822	193100	285235252	960	960	960	960	0
80	20240822	193000	285235252	960	960	960	960	0
81	20240822	192900	285235252	960	960	960	960	0
82	20240822	192800	285235252	960	960	960	960	0
83	20240822	192700	285235252	960	960	960	960	0
84	20240822	192600	285235252	960	960	960	960	0
85	20240822	192500	285235252	960	960	960	960	0
86	20240822	192400	285235252	960	960	960	960	0
87	20240822	192300	285235252	960	960	960	960	0
88	20240822	192200	285235252	960	960	960	960	0
89	20240822	192100	285235252	960	960	960	960	0
90	20240822	192000	285235252	960	960	960	960	0
91	20240822	191900	285235252	960	960	960	960	0
92	20240822	191800	285235252	960	960	960	960	2879
93	20240822	191700	285235252	960	960	960	960	0
94	20240822	191600	285235252	960	960	960	960	0
95	20240822	191500	285235252	960	960	960	960	0
96	20240822	191400	285235252	960	960	960	960	0
97	20240822	191300	285235252	960	960	960	960	0
98	20240822	191200	285235252	960	960	960	960	0
99	20240822	191100	285235252	960	960	960	960	0
100	20240822	191000	285235252	960	960	960	960	0
101	20240822	190900	285235252	960	960	960	960	0
102	20240822	190800	285235252	960	960	960	960	0
103	20240822	190700	285235252	960	960	960	960	0
104	20240822	190600	285235252	960	960	960	960	0
105	20240822	190500	285235252	960	960	960	960	0
106	20240822	190400	285235252	960	960	960	960	0
107	20240822	190300	285235252	960	960	960	960	0
108	20240822	190200	285235252	960	960	960	960	0
109	20240822	190100	285235252	960	960	960	960	0
110	20240822	190000	285235252	960	960	960	960	0
111	20240822	185900	285235252	960	960	960	960	0
112	20240822	185800	285235252	960	960	960	960	0
113	20240822	185700	285235252	960	960	960	960	0
114	20240822	185600	285235252	960	960	960	960	0
115	20240822	185500	285235252	960	960	960	960	0
116	20240822	185400	285235252	960	960	960	960	0
117	20240822	185300	285235252	960	960	960	960	0
118	20240822	185200	285235252	960	960	960	960	0
119	20240822	185100	285235252	960	960	960	960	0
120	20240822	185000	285235252	960	960	960	960	0
121	20240822	184900	285235252	960	960	960	960	0
122	20240822	184800	285235252	960	960	960	960	2879
123	20240822	184700	285235252	960	960	960	960	0
124	20240822	184600	285235252	960	960	960	960	0
125	20240822	184500	285235252	960	960	960	960	0
126	20240822	184400	285235252	960	960	960	960	0
127	20240822	184300	285235252	960	960	960	960	0
128	20240822	184200	285235252	960	960	960	960	0
129	20240822	184100	285235252	960	960	960	960	0
130	20240822	184000	285235252	960	960	960	960	0
131	20240822	183900	285235252	960	960	960	960	0
132	20240822	183800	285235252	960	960	960	960	0
133	20240822	183700	285235252	960	960	960	960	0
134	20240822	183600	285235252	960	960	960	960	0
135	20240822	183500	285235252	960	960	960	960	0
136	20240822	183400	285235252	960	960	960	960	0
137	20240822	183300	285235252	960	960	960	960	0
138	20240822	183200	285235252	960	960	960	960	0
139	20240822	183100	285235252	960	960	960	960	0
140	20240822	183000	285235252	960	960	960	960	0
141	20240822	182900	285235252	960	960	960	960	0
142	20240822	182800	285235252	960	960	960	960	0
143	20240822	182700	285235252	960	960	960	960	0
144	20240822	182600	285235252	960	960	960	960	0
145	20240822	182500	285235252	960	960	960	960	0
146	20240822	182400	285235252	960	960	960	960	0
147	20240822	182300	285235252	960	960	960	960	0
148	20240822	182200	285235252	960	960	960	960	0
149	20240822	182100	285235252	960	960	960	960	0
150	20240822	182000	285235252	960	960	960	960	0
151	20240822	181900	285235252	960	960	960	960	0
152	20240822	181800	285235252	960	960	960	960	2879
153	20240822	181700	285235252	960	960	960	960	0
154	20240822	181600	285235252	960	960	960	960	0
155	20240822	181500	285235252	960	960	960	960	0
156	20240822	181400	285235252	960	960	960	960	0
157	20240822	181300	285235252	960	960	960	960	0
158	20240822	181200	285235252	960	960	960	960	0
159	20240822	181100	285235252	960	960	960	960	0
160	20240822	181000	285235252	960	960	960	960	0
161	20240822	180900	285235252	960	960	960	960	0
162	20240822	180800	285235252	960	960	960	960	0
163	20240822	180700	285235252	960	960	960	960	0
164	20240822	180600	285235252	960	960	960	960	0
165	20240822	180500	285235252	960	960	960	960	0
166	20240822	180400	285235252	960	960	960	960	0
167	20240822	180300	285235252	960	960	960	960	0
168	20240822	180200	285235252	960	960	960	960	0
169	20240822	180100	285235252	960	960	960	960	0
170	20240822	180000	285235252	960	960	960	960	0
171	20240822	175900	285235252	960	960	960	960	0
172	20240822	175800	285235252	960	960	960	960	0
173	20240822	175700	285235252	960	960	960	960	0
174	20240822	175600	285235252	960	960	960	960	0
175	20240822	175500	285235252	960	960	960	960	0
176	20240822	175400	285235252	960	960	960	960	0
177	20240822	175300	285235252	960	960	960	960	0
178	20240822	175200	285235252	960	960	960	960	0
179	20240822	175100	285235252	960	960	960	960	0
180	20240822	175000	285235252	960	960	960	960	0
181	20240822	174900	285235252	960	960	960	960	0
182	20240822	174800	285235252	960	960	960	960	2879
183	20240822	174700	285235252	960	960	960	960	0
184	20240822	174600	285235252	960	960	960	960	0
185	20240822	174500	285235252	960	960	960	960	0
186	20240822	174400	285235252	960	960	960	960	0
187	20240822	174300	285235252	960	960	960	960	0
188	20240822	174200	285235252	960	960	960	960	0
189	20240822	174100	285235252	960	960	960	960	0
190	20240822	174000	285235252	960	960	960	960	0
191	20240822	173900	285235252	960	960	960	960	0
192	20240822	173800	285235252	960	960	960	960	0
193	20240822	173700	285235252	960	960	960	960	0
194	20240822	173600	285235252	960	960	960	960	0
195	20240822	173500	285235252	960	960	960	960	0
196	20240822	173400	285235252	960	960	960	960	0
197	20240822	173300	285235252	960	960	960	960	0
198	20240822	173200	285235252	960	960	960	960	0
199	20240822	173100	285235252	960	960	960	960	0
200	20240822	173000	285235252	960	960	960	960	0
201	20240822	172900	285235252	960	960	960	960	0
202	20240822	172800	285235252	960	960	960	960	0
203	20240822	172700	285235252	960	960	960	960	0
204	20240822	172600	285235252	960	960	960	960	0
205	20240822	172500	285235252	960	960	960	960	0
206	20240822	172400	285235252	960	960	960	960	0
207	20240822	172300	285235252	960	960	960	960	0
208	20240822	172200	285235252	960	960	960	960	0
209	20240822	172100	285235252	960	960	960	960	0
210	20240822	172000	285235252	960	960	960	960	0
211	20240822	171900	285235252	960	960	960	960	0
212	20240822	171800	285235252	960	960	960	960	2879
213	20240822	171700	285235252	960	960	960	960	0
214	20240822	171600	285235252	960	960	960	960	0
215	20240822	171500	285235252	960	960	960	960	0
216	20240822	171400	285235252	960	960	960	960	0
217	20240822	171300	285235252	960	960	960	960	0
218	20240822	171200	285235252	960	960	960	960	0
219	20240822	171100	285235252	960	960	960	960	0
220	20240822	171000	285235252	960	960	960	960	0
221	20240822	170900	285235252	960	960	960	960	0
222	20240822	170800	285235252	960	960	960	960	0
223	20240822	170700	285235252	960	960	960	960	0
224	20240822	170600	285235252	960	960	960	960	0
225	20240822	170500	285235252	960	960	960	960	0
226	20240822	170400	285235252	960	960	960	960	0
227	20240822	170300	285235252	960	960	960	960	0
228	20240822	170200	285235252	960	960	960	960	0
229	20240822	170100	285235252	960	960	960	960	0
230	20240822	170000	285235252	960	960	960	960	0
231	20240822	165900	285235252	960	960	960	960	0
232	20240822	165800	285235252	960	960	960	960	0
233	20240822	165700	285235252	960	960	960	960	0
234	20240822	165600	285235252	960	960	960	960	0
235	20240822	165500	285235252	960	960	960	960	0
236	20240822	165400	285235252	960	960	960	960	0
237	20240822	165300	285235252	960	960	960	960	0
238	20240822	165200	285235252	960	960	960	960	0
239	20240822	165100	285235252	960	960	960	960	0
240	20240822	165000	285235252	960	960	960	960	0
241	20240822	164900	285235252	960	960	960	960	0
242	20240822	164800	285235252	960	960	960	960	2879
243	20240822	164700	285235252	960	960	960	960	0
244	20240822	164600	285235252	960	960	960	960	0
245	20240822	164500	285235252	960	960	960	960	0
246	20240822	164400	285235252	960	960	960	960	0
247	20240822	164300	285235252	960	960	960	960	0
248	20240822	164200	285235252	960	960	960	960	0
249	20240822	164100	285235252	960	960	960	960	0
250	20240822	164000	285235252	960	960	960	960	0
251	20240822	163900	285235252	960	960	960	960	0
252	20240822	163800	285235252	960	960	960	960	0
253	20240822	163700	285235252	960	960	960	960	0
254	20240822	163600	285235252	960	960	960	960	0
255	20240822	163500	285235252	960	960	960	960	0
256	20240822	163400	285235252	960	960	960	960	0
257	20240822	163300	285235252	960	960	960	960	0
258	20240822	163200	285235252	960	960	960	960	0
259	20240822	163100	285235252	960	960	960	960	0
260	20240822	163000	285235252	960	960	960	960	0
261	20240822	162900	285235252	960	960	960	960	0
262	20240822	162800	285235252	960	960	960	960	0
263	20240822	162700	285235252	960	960	960	960	0
264	20240822	162600	285235252	960	960	960	960	0
265	20240822	162500	285235252	960	960	960	960	0
266	20240822	162400	285235252	960	960	960	960	0
267	20240822	162300	285235252	960	960	960	960	0
268	20240822	162200	285235252	960	960	960	960	0
269	20240822	162100	285235252	960	960	960	960	0
270	20240822	162000	285235252	960	960	960	960	0
271	20240822	161900	285235252	960	960	960	960	0
272	20240822	161800	285235252	960	960	960	960	2879
273	20240822	161700	285235252	960	960	960	960	0
274	20240822	161600	285235252	960	960	960	960	0
275	20240822	161500	285235252	960	960	960	960	0
276	20240822	161400	285235252	960	960	960	960	0
277	20240822	161300	285235252	960	960	960	960	0
278	20240822	161200	285235252	960	960	960	960	0
279	20240822	161100	285235252	960	960	960	960	0
280	20240822	161000	285235252	960	960	960	960	0
281	20240822	160900	285235252	960	960	960	960	0
282	20240822	160800	285235252	960	960	960	960	0
283	20240822	160700	285235252	960	960	960	960	0
284	20240822	160600	285235252	960	960	960	960	0
285	20240822	160500	285235252	960	960	960	960	0
286	20240822	160400	285235252	960	960	960	960	0
287	20240822	160300	285235252	960	960	960	960	0
288	20240822	160200	285235252	960	960	960	960	0
289	20240822	160100	285235252	960	960	960	960	0
290	20240822	160000	285235252	960	960	960	960	0
291	20240822	155900	285235252	960	960	960	960	0
292	20240822	155800	285235252	960	960	960	960	0
293	20240822	155700	285235252	960	960	960	960	0
294	20240822	155600	285235252	960	960	960	960	0
295	20240822	155500	285235252	960	960	960	960	0
296	20240822	155400	285235252	960	960	960	960	0
297	20240822	155300	285235252	960	960	960	960	0
298	20240822	155200	285235252	960	960	960	960	0
299	20240822	155100	285235252	960	960	960	960	0
300	20240822	155000	285235252	960	960	960	960	0
301	20240822	154900	285235252	960	960	960	960	0
302	20240822	154800	285235252	960	960	960	960	2879
303	20240822	154700	285235252	960	960	960	960	0
304	20240822	154600	285235252	960	960	960	960	0
305	20240822	154500	285235252	960	960	960	960	0
306	20240822	154400	285235252	960	960	960	960	0
307	20240822	154300	285235252	960	960	960	960	0
308	20240822	154200	285235252	960	960	960	960	0
309	20240822	154100	285235252	960	960	960	960	0
310	20240822	154000	285235252	960	960	960	960	0
311	20240822	153900	285235252	960	960	960	960	0
312	20240822	153800	285235252	960	960	960	960	0
313	20240822	153700	285235252	960	960	960	960	0
314	20240822	153600	285235252	960	960	960	960	0
315	20240822	153500	285235252	960	960	960	960	0
316	20240822	153400	285235252	960	960	960	960	0
317	20240822	153300	285235252	960	960	960	960	0
318	20240822	153200	285235252	960	960	960	960	0
319	20240822	153100	285235252	960	960	960	960	0
320	20240822	153000	285235252	960	960	960	960	2879
321	20240822	152900	282471412	960	960	960	960	0
322	20240822	152800	282471412	960	960	960	960	0
323	20240822	152700	282471412	960	960	960	960	0
324	20240822	152600	282471412	960	960	960	960	0
325	20240822	152500	282471412	960	960	960	960	0
326	20240822	152400	282471412	960	960	960	960	0
327	20240822	152300	282471412	960	960	960	960	0
328	20240822	152200	282471412	960	960	960	960	0
329	20240822	152100	282471412	960	960	960	960	0
330	20240822	152000	282471412	960	960	960	960	0
331	20240822	151900	282471412	960	961	964	960	2092
332	20240822	151800	280462351	961	962	962	961	331
333	20240822	151700	280144259	964	965	965	964	112
334	20240822	151600	280036279	960	960	967	960	1386
335	20240822	151500	278696066	958	967	967	958	31282
336	20240822	151400	248583495	966	966	966	966	0
337	20240822	151300	248583495	966	972	972	966	4069
338	20240822	151200	244628433	972	971	972	971	786
339	20240822	151100	243865194	966	971	971	966	202
340	20240822	151000	243669062	971	971	971	971	73
341	20240822	150900	243598179	964	970	970	964	10568
342	20240822	150800	233393719	971	971	971	971	10
343	20240822	150700	233384009	968	968	968	968	0
344	20240822	150600	233384009	968	968	968	968	0
345	20240822	150500	233384009	968	968	968	968	1
346	20240822	150400	233383041	967	967	967	967	0
347	20240822	150300	233383041	967	967	967	967	0
348	20240822	150200	233383041	967	967	967	967	0
349	20240822	150100	233383041	967	971	971	967	101
350	20240822	150000	233284974	971	971	971	971	0
351	20240822	145900	233284974	971	971	971	971	0
352	20240822	145800	233284974	971	966	971	966	1595
353	20240822	145700	231742479	966	966	966	966	0
354	20240822	145600	231742479	966	967	972	966	103
355	20240822	145500	231642840	967	967	967	967	114
356	20240822	145400	231532602	967	966	967	966	112
357	20240822	145300	231424299	967	966	967	966	2
358	20240822	145200	231422366	967	967	967	967	0
359	20240822	145100	231422366	967	967	967	967	3
360	20240822	145000	231419465	966	966	966	966	0
361	20240822	144900	231419465	966	968	968	966	110
362	20240822	144800	231313108	968	968	968	968	109
363	20240822	144700	231207596	968	968	968	968	0
364	20240822	144600	231207596	968	968	968	968	0
365	20240822	144500	231207596	968	968	968	968	0
366	20240822	144400	231207596	968	968	968	968	0
367	20240822	144300	231207596	968	968	968	968	0
368	20240822	144200	231207596	968	968	968	968	0
369	20240822	144100	231207596	968	968	968	968	444
370	20240822	144000	230777804	970	973	973	970	75
371	20240822	143900	230705009	973	973	973	973	0
372	20240822	143800	230705009	973	973	973	973	1
373	20240822	143700	230704036	975	972	975	972	48
374	20240822	143600	230657266	966	966	966	966	0
375	20240822	143500	230657266	966	966	966	966	0
376	20240822	143400	230657266	966	966	966	966	0
377	20240822	143300	230657266	966	966	966	966	1
378	20240822	143200	230656300	969	969	969	969	459
379	20240822	143100	230211529	964	967	969	964	2366
380	20240822	143000	227919792	963	963	963	963	0
381	20240822	142900	227919792	963	964	964	963	1479
382	20240822	142800	226495465	967	967	967	967	346
383	20240822	142700	226160883	963	963	963	963	0
384	20240822	142600	226160883	963	963	963	963	0
385	20240822	142500	226160883	963	963	963	963	0
386	20240822	142400	226160883	963	963	963	963	0
387	20240822	142300	226160883	963	963	963	963	21
388	20240822	142200	226140660	966	966	966	966	400
389	20240822	142100	225754260	962	962	962	962	1
390	20240822	142000	225753298	967	963	967	962	4534
391	20240822	141900	221387195	963	967	967	961	4888
392	20240822	141800	216674978	967	967	967	967	0
393	20240822	141700	216674978	967	967	967	967	0
394	20240822	141600	216674978	967	969	969	967	248
395	20240822	141500	216434972	969	969	969	969	0
396	20240822	141400	216434972	969	970	970	969	622
397	20240822	141300	215832132	970	970	970	970	0
398	20240822	141200	215832132	970	970	970	970	0
399	20240822	141100	215832132	970	970	970	970	0
400	20240822	141000	215832132	970	970	970	970	900
401	20240822	140900	214959132	970	972	972	970	2500
402	20240822	140800	212534111	974	974	974	974	0
403	20240822	140700	212534111	974	974	974	974	38
404	20240822	140600	212497099	972	972	972	972	0
405	20240822	140500	212497099	972	972	972	972	0
406	20240822	140400	212497099	972	972	972	972	0
407	20240822	140300	212497099	972	972	972	972	0
408	20240822	140200	212497099	972	972	972	972	100
409	20240822	140100	212399899	971	974	974	971	299
410	20240822	140000	212109270	975	975	975	975	0
411	20240822	135900	212109270	975	975	975	975	7
412	20240822	135800	212102445	970	970	970	970	0
413	20240822	135700	212102445	970	970	970	970	2500
414	20240822	135600	209677445	975	975	975	975	0
415	20240822	135500	209677445	975	975	975	975	0
416	20240822	135400	209677445	975	975	975	975	3
417	20240822	135300	209674520	975	975	975	975	288
418	20240822	135200	209393720	975	975	975	975	0
419	20240822	135100	209393720	975	975	975	975	0
420	20240822	135000	209393720	975	975	975	975	0
421	20240822	134900	209393720	975	975	975	975	0
422	20240822	134800	209393720	975	975	975	975	3
423	20240822	134700	209390795	975	975	975	975	0
424	20240822	134600	209390795	975	975	975	975	0
425	20240822	134500	209390795	975	975	975	975	0
426	20240822	134400	209390795	975	975	975	975	0
427	20240822	134300	209390795	975	975	975	975	0
428	20240822	134200	209390795	975	975	975	975	3
429	20240822	134100	209387870	970	970	970	970	100
430	20240822	134000	209290870	970	970	970	970	0
431	20240822	133900	209290870	970	970	970	970	0
432	20240822	133800	209290870	970	970	970	969	3007
433	20240822	133700	206376116	970	970	970	970	0
434	20240822	133600	206376116	970	977	977	970	303
435	20240822	133500	206081485	977	977	977	977	0
436	20240822	133400	206081485	977	977	977	977	0
437	20240822	133300	206081485	977	975	977	975	102
438	20240822	133200	205981921	975	975	975	975	0
439	20240822	133100	205981921	975	975	975	975	0
440	20240822	133000	205981921	975	975	975	975	203
441	20240822	132900	205783996	975	975	975	975	0
442	20240822	132800	205783996	975	970	975	969	1102
443	20240822	132700	204715684	970	970	970	970	0
444	20240822	132600	204715684	970	970	970	970	10
445	20240822	132500	204705984	970	971	971	970	87
446	20240822	132400	204621508	971	971	971	970	1445
447	20240822	132300	203218558	971	972	972	971	2000
448	20240822	132200	201276318	971	971	971	971	1260
449	20240822	132100	200052858	975	975	975	975	0
450	20240822	132000	200052858	975	975	975	975	0
451	20240822	131900	200052858	975	975	975	975	0
452	20240822	131800	200052858	975	975	975	975	53
453	20240822	131700	200001183	970	970	970	970	0
454	20240822	131600	200001183	970	970	970	970	0
455	20240822	131500	200001183	970	970	970	970	0
456	20240822	131400	200001183	970	970	970	970	0
457	20240822	131300	200001183	970	970	970	970	0
458	20240822	131200	200001183	970	975	975	970	7
459	20240822	131100	199994374	975	975	975	975	0
460	20240822	131000	199994374	975	975	975	975	1
461	20240822	130900	199993399	975	976	976	975	28
462	20240822	130800	199966091	975	975	975	975	0
463	20240822	130700	199966091	975	975	975	975	0
464	20240822	130600	199966091	975	975	975	975	9
465	20240822	130500	199957316	974	974	974	974	20
466	20240822	130400	199937836	974	974	974	974	1334
467	20240822	130300	198638520	973	973	973	973	9
468	20240822	130200	198629763	971	971	971	971	607
469	20240822	130100	198040366	971	971	971	971	9
470	20240822	130000	198031627	971	971	971	970	212
471	20240822	125900	197825975	971	971	971	971	8
472	20240822	125800	197818207	971	971	971	971	200
473	20240822	125700	197624007	969	969	969	969	0
474	20240822	125600	197624007	969	969	969	969	0
475	20240822	125500	197624007	969	969	969	969	0
476	20240822	125400	197624007	969	969	969	969	3
477	20240822	125300	197621100	966	966	966	966	0
478	20240822	125200	197621100	966	966	966	966	0
479	20240822	125100	197621100	966	966	966	966	0
480	20240822	125000	197621100	966	966	966	966	0
481	20240822	124900	197621100	966	966	966	966	0
482	20240822	124800	197621100	966	966	966	966	600
483	20240822	124700	197041500	963	963	963	963	1
484	20240822	124600	197040537	962	962	962	962	7
485	20240822	124500	197033803	960	960	960	960	544
486	20240822	124400	196511563	959	959	959	959	134
487	20240822	124300	196383057	960	960	960	960	0
488	20240822	124200	196383057	960	960	960	960	2
489	20240822	124100	196381137	959	960	960	959	1317
490	20240822	124000	195118034	960	960	960	960	8963
491	20240822	123900	186513554	962	962	962	961	22420
492	20240822	123800	164965831	961	962	962	961	3000
493	20240822	123700	162082634	962	962	962	962	2500
494	20240822	123600	159677634	966	966	966	966	352
495	20240822	123500	159337602	966	966	966	966	1
496	20240822	123400	159336636	962	962	963	962	4150
497	20240822	123300	155344138	968	968	968	968	0
498	20240822	123200	155344138	968	968	968	968	0
499	20240822	123100	155344138	968	968	968	968	0
500	20240822	123000	155344138	968	968	968	968	926
501	20240822	122900	154447770	968	968	968	968	0
502	20240822	122800	154447770	968	968	968	968	0
503	20240822	122700	154447770	968	968	968	968	10
504	20240822	122600	154438090	968	968	968	968	0
505	20240822	122500	154438090	968	968	968	968	0
506	20240822	122400	154438090	968	968	968	968	2
507	20240822	122300	154436154	966	966	966	966	0
508	20240822	122200	154436154	966	966	966	966	899
509	20240822	122100	153567720	962	966	966	962	3365
510	20240822	122000	150327130	962	962	962	962	1255
511	20240822	121900	149119820	969	969	969	969	0
512	20240822	121800	149119820	969	969	969	969	2
513	20240822	121700	149117882	962	963	963	961	3968
514	20240822	121600	145301042	963	969	969	963	2003
515	20240822	121500	143370342	965	965	965	965	0
516	20240822	121400	143370342	965	965	965	965	3
517	20240822	121300	143367447	965	965	965	965	1000
518	20240822	121200	142402447	966	969	969	966	1082
519	20240822	121100	141357229	966	966	966	966	0
520	20240822	121000	141357229	966	969	969	966	173
521	20240822	120900	141189992	969	970	970	969	101
522	20240822	120800	141092041	970	970	970	970	0
523	20240822	120700	141092041	970	971	971	970	477
524	20240822	120600	140629201	971	973	975	971	403
525	20240822	120500	140237467	972	972	972	972	200
526	20240822	120400	140043067	973	973	973	973	0
527	20240822	120300	140043067	973	973	973	973	40
528	20240822	120200	140004147	973	973	973	973	100
529	20240822	120100	139906847	973	973	973	973	0
530	20240822	120000	139906847	973	973	973	973	2
531	20240822	115900	139904901	973	973	973	973	80
532	20240822	115800	139827061	973	973	973	973	0
533	20240822	115700	139827061	973	973	973	973	31
534	20240822	115600	139796898	973	974	974	973	600
535	20240822	115500	139212998	975	975	975	975	0
536	20240822	115400	139212998	975	979	979	975	202
537	20240822	115300	139015640	979	979	979	979	100
538	20240822	115200	138917740	979	979	979	979	0
539	20240822	115100	138917740	979	979	979	979	918
540	20240822	115000	138019018	979	979	979	979	0
541	20240822	114900	138019018	979	979	979	979	0
542	20240822	114800	138019018	979	979	979	979	2
543	20240822	114700	138017060	973	973	973	973	0
544	20240822	114600	138017060	973	973	973	973	0
545	20240822	114500	138017060	973	973	973	973	9
546	20240822	114400	138008303	975	974	975	974	1648
547	20240822	114300	136401611	974	973	983	973	218
548	20240822	114200	136188040	973	973	973	973	2
549	20240822	114100	136186094	972	969	972	969	1340
550	20240822	114000	134883623	969	969	969	964	71
551	20240822	113900	134815099	969	969	969	969	0
552	20240822	113800	134815099	969	969	969	969	1
553	20240822	113700	134814130	969	969	969	969	74
554	20240822	113600	134742424	969	969	969	969	2
555	20240822	113500	134740486	963	965	965	963	1706
556	20240822	113400	133096922	970	970	970	970	0
557	20240822	113300	133096922	970	970	970	970	0
558	20240822	113200	133096922	970	969	970	963	4673
559	20240822	113100	128591735	973	973	973	973	300
560	20240822	113000	128299835	973	973	973	973	2
561	20240822	112900	128297889	973	973	973	973	0
562	20240822	112800	128297889	973	973	973	973	100
563	20240822	112700	128200589	973	973	973	973	0
564	20240822	112600	128200589	973	973	973	973	3
565	20240822	112500	128197670	973	973	973	973	0
566	20240822	112400	128197670	973	973	973	973	2
567	20240822	112300	128195724	969	969	969	969	116
568	20240822	112200	128083320	973	973	973	973	37
569	20240822	112100	128047319	970	970	970	968	2124
570	20240822	112000	125988323	971	975	975	971	6587
571	20240822	111900	119575161	976	976	976	976	110
572	20240822	111800	119467801	976	976	980	976	2225
573	20240822	111700	117296193	977	977	977	977	303
574	20240822	111600	117000162	976	976	976	976	0
575	20240822	111500	117000162	976	976	976	976	84
576	20240822	111400	116918178	980	980	980	980	0
577	20240822	111300	116918178	980	980	980	980	0
578	20240822	111200	116918178	980	980	980	980	80
579	20240822	111100	116839778	980	980	980	980	0
580	20240822	111000	116839778	980	980	980	980	10
581	20240822	110900	116829978	980	980	980	980	0
582	20240822	110800	116829978	980	980	980	980	0
583	20240822	110700	116829978	980	980	980	980	200
584	20240822	110600	116633978	980	980	980	980	2
585	20240822	110500	116632018	976	976	976	976	0
586	20240822	110400	116632018	976	976	976	976	1049
587	20240822	110300	115608194	976	977	977	976	3000
588	20240822	110200	112679844	976	977	977	976	2000
589	20240822	110100	110726243	977	977	977	977	1
590	20240822	110000	110725266	977	981	981	977	1002
591	20240822	105900	109745433	980	981	981	980	4411
592	20240822	105800	105422267	981	981	981	981	0
593	20240822	105700	105422267	981	981	981	981	0
594	20240822	105600	105422267	981	981	981	981	1
595	20240822	105500	105421286	982	982	982	982	0
596	20240822	105400	105421286	982	982	982	982	0
597	20240822	105300	105421286	982	982	982	982	50
598	20240822	105200	105372186	982	982	982	982	1
599	20240822	105100	105371204	982	982	982	982	111
600	20240822	105000	105262202	984	984	984	984	0
601	20240822	104900	105262202	984	984	984	984	40
602	20240822	104800	105222842	983	983	983	983	0
603	20240822	104700	105222842	983	983	983	983	0
604	20240822	104600	105222842	983	983	983	983	211
605	20240822	104500	105015429	978	980	980	978	1000
606	20240822	104400	104036429	984	984	984	984	0
607	20240822	104300	104036429	984	982	984	982	241
608	20240822	104200	103799388	982	979	982	978	61
609	20240822	104100	103739723	982	979	982	979	2
610	20240822	104000	103737762	981	981	981	981	0
611	20240822	103900	103737762	981	981	981	981	0
612	20240822	103800	103737762	981	981	981	981	0
613	20240822	103700	103737762	981	981	981	981	0
614	20240822	103600	103737762	981	981	981	981	0
615	20240822	103500	103737762	981	981	981	981	200
616	20240822	103400	103541562	981	981	981	981	0
617	20240822	103300	103541562	981	981	981	981	0
618	20240822	103200	103541562	981	981	981	981	0
619	20240822	103100	103541562	981	981	981	981	0
620	20240822	103000	103541562	981	981	981	981	0
621	20240822	102900	103541562	981	981	981	981	3785
622	20240822	102800	99828477	981	981	981	981	2723
623	20240822	102700	97157214	981	981	981	981	30
624	20240822	102600	97127784	981	981	981	978	12
625	20240822	102500	97116015	981	981	981	981	0
626	20240822	102400	97116015	981	981	981	981	1
627	20240822	102300	97115034	978	978	978	978	0
628	20240822	102200	97115034	978	978	978	978	421
629	20240822	102100	96703296	978	981	981	978	10
630	20240822	102000	96693513	978	978	978	978	44
631	20240822	101900	96650481	979	980	980	979	1560
632	20240822	101800	95123040	981	981	981	981	0
633	20240822	101700	95123040	981	981	981	981	1
634	20240822	101600	95122059	981	981	981	981	0
635	20240822	101500	95122059	981	981	981	981	0
636	20240822	101400	95122059	981	981	981	981	0
637	20240822	101300	95122059	981	981	981	981	0
638	20240822	101200	95122059	981	981	981	981	50
639	20240822	101100	95073009	981	981	981	981	0
640	20240822	101000	95073009	981	981	981	981	100
641	20240822	100900	94974909	980	980	980	980	120
642	20240822	100800	94857309	979	979	979	979	1
643	20240822	100700	94856330	980	980	980	980	51
644	20240822	100600	94806350	980	980	980	980	1
645	20240822	100500	94805370	980	980	980	980	304
646	20240822	100400	94507450	980	980	980	980	100
647	20240822	100300	94409450	979	979	979	979	0
648	20240822	100200	94409450	979	979	979	979	0
649	20240822	100100	94409450	979	979	979	979	0
650	20240822	100000	94409450	979	979	979	979	0
651	20240822	095900	94409450	979	979	979	979	0
652	20240822	095800	94409450	979	979	979	979	0
653	20240822	095700	94409450	979	980	980	979	195
654	20240822	095600	94218370	981	981	981	981	6
655	20240822	095500	94212484	981	981	981	981	30
656	20240822	095400	94183054	980	980	980	980	2812
657	20240822	095300	91427294	981	981	981	981	52
658	20240822	095200	91376282	980	980	980	980	0
659	20240822	095100	91376282	980	980	980	979	2838
660	20240822	095000	88595342	980	980	980	980	30
661	20240822	094900	88565942	979	979	979	979	30
662	20240822	094800	88536572	979	978	979	978	30
663	20240822	094700	88507212	978	979	979	978	35
664	20240822	094600	88472952	975	975	975	975	0
665	20240822	094500	88472952	975	981	981	975	4511
666	20240822	094400	84070966	981	981	981	981	3
667	20240822	094300	84068023	981	977	981	977	59
668	20240822	094200	84010240	978	977	978	977	1472
669	20240822	094100	82571596	978	978	979	978	279
670	20240822	094000	82298684	978	978	978	977	476
671	20240822	093900	81833231	978	981	981	978	7581
672	20240822	093800	74403863	981	981	981	981	112
673	20240822	093700	74293991	981	981	981	981	5
674	20240822	093600	74289086	981	981	981	981	17
675	20240822	093500	74272409	984	982	984	981	432
676	20240822	093400	73848496	980	981	981	980	1918
677	20240822	093300	71967046	982	985	985	982	1174
678	20240822	093200	70813266	986	986	986	986	0
679	20240822	093100	70813266	986	986	986	986	500
680	20240822	093000	70320266	989	989	989	989	0
681	20240822	092900	70320266	989	989	989	989	13
682	20240822	092800	70307409	984	984	984	984	10
683	20240822	092700	70297569	985	985	985	985	40
684	20240822	092600	70258169	984	984	984	984	200
685	20240822	092500	70061369	984	985	985	984	400
686	20240822	092400	69667669	988	988	988	988	12
687	20240822	092300	69655813	987	987	987	987	322
688	20240822	092200	69337999	980	988	988	980	4028
689	20240822	092100	65382761	982	982	982	982	0
690	20240822	092000	65382761	982	985	985	982	11611
691	20240822	091900	53957700	985	988	988	985	4217
692	20240822	091800	49796381	987	988	988	987	445
693	20240822	091700	49356722	988	994	995	988	494
694	20240822	091600	48868313	995	989	995	989	2554
695	20240822	091500	46331091	995	995	995	995	20
696	20240822	091400	46311191	994	994	994	994	54
697	20240822	091300	46257515	987	992	992	987	2721
698	20240822	091200	43563654	993	993	993	993	444
699	20240822	091100	43122762	994	999	999	994	1275
700	20240822	091000	41851257	992	992	992	992	0
701	20240822	090900	41851257	992	993	993	992	1300
702	20240822	090800	40561213	994	999	999	994	855
703	20240822	090700	39709843	999	992	999	992	782
704	20240822	090600	38931177	992	993	993	992	245
705	20240822	090500	38688036	992	993	993	992	30354
706	20240822	090400	8546515	993	994	994	993	1444
707	20240822	090300	7111180	994	995	995	994	889
708	20240822	090200	6227069	996	997	997	996	4510
709	20240822	090100	1735043	997	1004	1004	997	1091
710	20240822	090000	643564	1004	1004	1004	1004	641