KissMeData/339950/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211000	230505776	1847	1847	1847	1847	213
3	20240822	210900	230505776	1847	1847	1847	1847	0
4	20240822	210800	230505776	1847	1847	1847	1847	0
5	20240822	210700	230505776	1847	1847	1847	1847	0
6	20240822	210600	230505776	1847	1847	1847	1847	0
7	20240822	210500	230505776	1847	1847	1847	1847	0
8	20240822	210400	230505776	1847	1847	1847	1847	0
9	20240822	210300	230505776	1847	1847	1847	1847	0
10	20240822	210200	230505776	1847	1847	1847	1847	0
11	20240822	210100	230505776	1847	1847	1847	1847	0
12	20240822	210000	230505776	1847	1847	1847	1847	0
13	20240822	205900	230505776	1847	1847	1847	1847	0
14	20240822	205800	230505776	1847	1847	1847	1847	0
15	20240822	205700	230505776	1847	1847	1847	1847	0
16	20240822	205600	230505776	1847	1847	1847	1847	0
17	20240822	205500	230505776	1847	1847	1847	1847	0
18	20240822	205400	230505776	1847	1847	1847	1847	0
19	20240822	205300	230505776	1847	1847	1847	1847	0
20	20240822	205200	230505776	1847	1847	1847	1847	0
21	20240822	205100	230505776	1847	1847	1847	1847	0
22	20240822	205000	230505776	1847	1847	1847	1847	0
23	20240822	204900	230505776	1847	1847	1847	1847	0
24	20240822	204800	230505776	1847	1847	1847	1847	0
25	20240822	204700	230505776	1847	1847	1847	1847	0
26	20240822	204600	230505776	1847	1847	1847	1847	0
27	20240822	204500	230505776	1847	1847	1847	1847	0
28	20240822	204400	230505776	1847	1847	1847	1847	0
29	20240822	204300	230505776	1847	1847	1847	1847	0
30	20240822	204200	230505776	1847	1847	1847	1847	0
31	20240822	204100	230505776	1847	1847	1847	1847	0
32	20240822	204000	230505776	1847	1847	1847	1847	213
33	20240822	203900	230505776	1847	1847	1847	1847	0
34	20240822	203800	230505776	1847	1847	1847	1847	0
35	20240822	203700	230505776	1847	1847	1847	1847	0
36	20240822	203600	230505776	1847	1847	1847	1847	0
37	20240822	203500	230505776	1847	1847	1847	1847	0
38	20240822	203400	230505776	1847	1847	1847	1847	0
39	20240822	203300	230505776	1847	1847	1847	1847	0
40	20240822	203200	230505776	1847	1847	1847	1847	0
41	20240822	203100	230505776	1847	1847	1847	1847	0
42	20240822	203000	230505776	1847	1847	1847	1847	0
43	20240822	202900	230505776	1847	1847	1847	1847	0
44	20240822	202800	230505776	1847	1847	1847	1847	0
45	20240822	202700	230505776	1847	1847	1847	1847	0
46	20240822	202600	230505776	1847	1847	1847	1847	0
47	20240822	202500	230505776	1847	1847	1847	1847	0
48	20240822	202400	230505776	1847	1847	1847	1847	0
49	20240822	202300	230505776	1847	1847	1847	1847	0
50	20240822	202200	230505776	1847	1847	1847	1847	0
51	20240822	202100	230505776	1847	1847	1847	1847	0
52	20240822	202000	230505776	1847	1847	1847	1847	0
53	20240822	201900	230505776	1847	1847	1847	1847	0
54	20240822	201800	230505776	1847	1847	1847	1847	0
55	20240822	201700	230505776	1847	1847	1847	1847	0
56	20240822	201600	230505776	1847	1847	1847	1847	0
57	20240822	201500	230505776	1847	1847	1847	1847	0
58	20240822	201400	230505776	1847	1847	1847	1847	0
59	20240822	201300	230505776	1847	1847	1847	1847	0
60	20240822	201200	230505776	1847	1847	1847	1847	0
61	20240822	201100	230505776	1847	1847	1847	1847	0
62	20240822	201000	230505776	1847	1847	1847	1847	213
63	20240822	200900	230505776	1847	1847	1847	1847	0
64	20240822	200800	230505776	1847	1847	1847	1847	0
65	20240822	200700	230505776	1847	1847	1847	1847	0
66	20240822	200600	230505776	1847	1847	1847	1847	0
67	20240822	200500	230505776	1847	1847	1847	1847	0
68	20240822	200400	230505776	1847	1847	1847	1847	0
69	20240822	200300	230505776	1847	1847	1847	1847	0
70	20240822	200200	230505776	1847	1847	1847	1847	0
71	20240822	200100	230505776	1847	1847	1847	1847	0
72	20240822	200000	230505776	1847	1847	1847	1847	0
73	20240822	195900	230505776	1847	1847	1847	1847	0
74	20240822	195800	230505776	1847	1847	1847	1847	0
75	20240822	195700	230505776	1847	1847	1847	1847	0
76	20240822	195600	230505776	1847	1847	1847	1847	0
77	20240822	195500	230505776	1847	1847	1847	1847	0
78	20240822	195400	230505776	1847	1847	1847	1847	0
79	20240822	195300	230505776	1847	1847	1847	1847	0
80	20240822	195200	230505776	1847	1847	1847	1847	0
81	20240822	195100	230505776	1847	1847	1847	1847	0
82	20240822	195000	230505776	1847	1847	1847	1847	0
83	20240822	194900	230505776	1847	1847	1847	1847	0
84	20240822	194800	230505776	1847	1847	1847	1847	0
85	20240822	194700	230505776	1847	1847	1847	1847	0
86	20240822	194600	230505776	1847	1847	1847	1847	0
87	20240822	194500	230505776	1847	1847	1847	1847	0
88	20240822	194400	230505776	1847	1847	1847	1847	0
89	20240822	194300	230505776	1847	1847	1847	1847	0
90	20240822	194200	230505776	1847	1847	1847	1847	0
91	20240822	194100	230505776	1847	1847	1847	1847	0
92	20240822	194000	230505776	1847	1847	1847	1847	213
93	20240822	193900	230505776	1847	1847	1847	1847	0
94	20240822	193800	230505776	1847	1847	1847	1847	0
95	20240822	193700	230505776	1847	1847	1847	1847	0
96	20240822	193600	230505776	1847	1847	1847	1847	0
97	20240822	193500	230505776	1847	1847	1847	1847	0
98	20240822	193400	230505776	1847	1847	1847	1847	0
99	20240822	193300	230505776	1847	1847	1847	1847	0
100	20240822	193200	230505776	1847	1847	1847	1847	0
101	20240822	193100	230505776	1847	1847	1847	1847	0
102	20240822	193000	230505776	1847	1847	1847	1847	0
103	20240822	192900	230505776	1847	1847	1847	1847	0
104	20240822	192800	230505776	1847	1847	1847	1847	0
105	20240822	192700	230505776	1847	1847	1847	1847	0
106	20240822	192600	230505776	1847	1847	1847	1847	0
107	20240822	192500	230505776	1847	1847	1847	1847	0
108	20240822	192400	230505776	1847	1847	1847	1847	0
109	20240822	192300	230505776	1847	1847	1847	1847	0
110	20240822	192200	230505776	1847	1847	1847	1847	0
111	20240822	192100	230505776	1847	1847	1847	1847	0
112	20240822	192000	230505776	1847	1847	1847	1847	0
113	20240822	191900	230505776	1847	1847	1847	1847	0
114	20240822	191800	230505776	1847	1847	1847	1847	0
115	20240822	191700	230505776	1847	1847	1847	1847	0
116	20240822	191600	230505776	1847	1847	1847	1847	0
117	20240822	191500	230505776	1847	1847	1847	1847	0
118	20240822	191400	230505776	1847	1847	1847	1847	0
119	20240822	191300	230505776	1847	1847	1847	1847	0
120	20240822	191200	230505776	1847	1847	1847	1847	0
121	20240822	191100	230505776	1847	1847	1847	1847	0
122	20240822	191000	230505776	1847	1847	1847	1847	213
123	20240822	190900	230505776	1847	1847	1847	1847	0
124	20240822	190800	230505776	1847	1847	1847	1847	0
125	20240822	190700	230505776	1847	1847	1847	1847	0
126	20240822	190600	230505776	1847	1847	1847	1847	0
127	20240822	190500	230505776	1847	1847	1847	1847	0
128	20240822	190400	230505776	1847	1847	1847	1847	0
129	20240822	190300	230505776	1847	1847	1847	1847	0
130	20240822	190200	230505776	1847	1847	1847	1847	0
131	20240822	190100	230505776	1847	1847	1847	1847	0
132	20240822	190000	230505776	1847	1847	1847	1847	0
133	20240822	185900	230505776	1847	1847	1847	1847	0
134	20240822	185800	230505776	1847	1847	1847	1847	0
135	20240822	185700	230505776	1847	1847	1847	1847	0
136	20240822	185600	230505776	1847	1847	1847	1847	0
137	20240822	185500	230505776	1847	1847	1847	1847	0
138	20240822	185400	230505776	1847	1847	1847	1847	0
139	20240822	185300	230505776	1847	1847	1847	1847	0
140	20240822	185200	230505776	1847	1847	1847	1847	0
141	20240822	185100	230505776	1847	1847	1847	1847	0
142	20240822	185000	230505776	1847	1847	1847	1847	0
143	20240822	184900	230505776	1847	1847	1847	1847	0
144	20240822	184800	230505776	1847	1847	1847	1847	0
145	20240822	184700	230505776	1847	1847	1847	1847	0
146	20240822	184600	230505776	1847	1847	1847	1847	0
147	20240822	184500	230505776	1847	1847	1847	1847	0
148	20240822	184400	230505776	1847	1847	1847	1847	0
149	20240822	184300	230505776	1847	1847	1847	1847	0
150	20240822	184200	230505776	1847	1847	1847	1847	0
151	20240822	184100	230505776	1847	1847	1847	1847	0
152	20240822	184000	230505776	1847	1847	1847	1847	213
153	20240822	183900	230505776	1847	1847	1847	1847	0
154	20240822	183800	230505776	1847	1847	1847	1847	0
155	20240822	183700	230505776	1847	1847	1847	1847	0
156	20240822	183600	230505776	1847	1847	1847	1847	0
157	20240822	183500	230505776	1847	1847	1847	1847	0
158	20240822	183400	230505776	1847	1847	1847	1847	0
159	20240822	183300	230505776	1847	1847	1847	1847	0
160	20240822	183200	230505776	1847	1847	1847	1847	0
161	20240822	183100	230505776	1847	1847	1847	1847	0
162	20240822	183000	230505776	1847	1847	1847	1847	0
163	20240822	182900	230505776	1847	1847	1847	1847	0
164	20240822	182800	230505776	1847	1847	1847	1847	0
165	20240822	182700	230505776	1847	1847	1847	1847	0
166	20240822	182600	230505776	1847	1847	1847	1847	0
167	20240822	182500	230505776	1847	1847	1847	1847	0
168	20240822	182400	230505776	1847	1847	1847	1847	0
169	20240822	182300	230505776	1847	1847	1847	1847	0
170	20240822	182200	230505776	1847	1847	1847	1847	0
171	20240822	182100	230505776	1847	1847	1847	1847	0
172	20240822	182000	230505776	1847	1847	1847	1847	0
173	20240822	181900	230505776	1847	1847	1847	1847	0
174	20240822	181800	230505776	1847	1847	1847	1847	0
175	20240822	181700	230505776	1847	1847	1847	1847	0
176	20240822	181600	230505776	1847	1847	1847	1847	0
177	20240822	181500	230505776	1847	1847	1847	1847	0
178	20240822	181400	230505776	1847	1847	1847	1847	0
179	20240822	181300	230505776	1847	1847	1847	1847	0
180	20240822	181200	230505776	1847	1847	1847	1847	0
181	20240822	181100	230505776	1847	1847	1847	1847	0
182	20240822	181000	230505776	1847	1847	1847	1847	213
183	20240822	180900	230505776	1847	1847	1847	1847	0
184	20240822	180800	230505776	1847	1847	1847	1847	0
185	20240822	180700	230505776	1847	1847	1847	1847	0
186	20240822	180600	230505776	1847	1847	1847	1847	0
187	20240822	180500	230505776	1847	1847	1847	1847	0
188	20240822	180400	230505776	1847	1847	1847	1847	0
189	20240822	180300	230505776	1847	1847	1847	1847	0
190	20240822	180200	230505776	1847	1847	1847	1847	0
191	20240822	180100	230505776	1847	1847	1847	1847	0
192	20240822	180000	230505776	1847	1847	1847	1847	0
193	20240822	175900	230505776	1847	1847	1847	1847	0
194	20240822	175800	230505776	1847	1847	1847	1847	0
195	20240822	175700	230505776	1847	1847	1847	1847	0
196	20240822	175600	230505776	1847	1847	1847	1847	0
197	20240822	175500	230505776	1847	1847	1847	1847	0
198	20240822	175400	230505776	1847	1847	1847	1847	0
199	20240822	175300	230505776	1847	1847	1847	1847	0
200	20240822	175200	230505776	1847	1847	1847	1847	0
201	20240822	175100	230505776	1847	1847	1847	1847	0
202	20240822	175000	230505776	1847	1847	1847	1847	0
203	20240822	174900	230505776	1847	1847	1847	1847	0
204	20240822	174800	230505776	1847	1847	1847	1847	0
205	20240822	174700	230505776	1847	1847	1847	1847	0
206	20240822	174600	230505776	1847	1847	1847	1847	0
207	20240822	174500	230505776	1847	1847	1847	1847	0
208	20240822	174400	230505776	1847	1847	1847	1847	0
209	20240822	174300	230505776	1847	1847	1847	1847	0
210	20240822	174200	230505776	1847	1847	1847	1847	0
211	20240822	174100	230505776	1847	1847	1847	1847	0
212	20240822	174000	230505776	1847	1847	1847	1847	213
213	20240822	173900	230505776	1847	1847	1847	1847	0
214	20240822	173800	230505776	1847	1847	1847	1847	0
215	20240822	173700	230505776	1847	1847	1847	1847	0
216	20240822	173600	230505776	1847	1847	1847	1847	0
217	20240822	173500	230505776	1847	1847	1847	1847	0
218	20240822	173400	230505776	1847	1847	1847	1847	0
219	20240822	173300	230505776	1847	1847	1847	1847	0
220	20240822	173200	230505776	1847	1847	1847	1847	0
221	20240822	173100	230505776	1847	1847	1847	1847	0
222	20240822	173000	230505776	1847	1847	1847	1847	0
223	20240822	172900	230505776	1847	1847	1847	1847	0
224	20240822	172800	230505776	1847	1847	1847	1847	0
225	20240822	172700	230505776	1847	1847	1847	1847	0
226	20240822	172600	230505776	1847	1847	1847	1847	0
227	20240822	172500	230505776	1847	1847	1847	1847	0
228	20240822	172400	230505776	1847	1847	1847	1847	0
229	20240822	172300	230505776	1847	1847	1847	1847	0
230	20240822	172200	230505776	1847	1847	1847	1847	0
231	20240822	172100	230505776	1847	1847	1847	1847	0
232	20240822	172000	230505776	1847	1847	1847	1847	0
233	20240822	171900	230505776	1847	1847	1847	1847	0
234	20240822	171800	230505776	1847	1847	1847	1847	0
235	20240822	171700	230505776	1847	1847	1847	1847	0
236	20240822	171600	230505776	1847	1847	1847	1847	0
237	20240822	171500	230505776	1847	1847	1847	1847	0
238	20240822	171400	230505776	1847	1847	1847	1847	0
239	20240822	171300	230505776	1847	1847	1847	1847	0
240	20240822	171200	230505776	1847	1847	1847	1847	0
241	20240822	171100	230505776	1847	1847	1847	1847	0
242	20240822	171000	230505776	1847	1847	1847	1847	213
243	20240822	170900	230505776	1847	1847	1847	1847	0
244	20240822	170800	230505776	1847	1847	1847	1847	0
245	20240822	170700	230505776	1847	1847	1847	1847	0
246	20240822	170600	230505776	1847	1847	1847	1847	0
247	20240822	170500	230505776	1847	1847	1847	1847	0
248	20240822	170400	230505776	1847	1847	1847	1847	0
249	20240822	170300	230505776	1847	1847	1847	1847	0
250	20240822	170200	230505776	1847	1847	1847	1847	0
251	20240822	170100	230505776	1847	1847	1847	1847	0
252	20240822	170000	230505776	1847	1847	1847	1847	0
253	20240822	165900	230505776	1847	1847	1847	1847	0
254	20240822	165800	230505776	1847	1847	1847	1847	0
255	20240822	165700	230505776	1847	1847	1847	1847	0
256	20240822	165600	230505776	1847	1847	1847	1847	0
257	20240822	165500	230505776	1847	1847	1847	1847	0
258	20240822	165400	230505776	1847	1847	1847	1847	0
259	20240822	165300	230505776	1847	1847	1847	1847	0
260	20240822	165200	230505776	1847	1847	1847	1847	0
261	20240822	165100	230505776	1847	1847	1847	1847	0
262	20240822	165000	230505776	1847	1847	1847	1847	0
263	20240822	164900	230505776	1847	1847	1847	1847	0
264	20240822	164800	230505776	1847	1847	1847	1847	0
265	20240822	164700	230505776	1847	1847	1847	1847	0
266	20240822	164600	230505776	1847	1847	1847	1847	0
267	20240822	164500	230505776	1847	1847	1847	1847	0
268	20240822	164400	230505776	1847	1847	1847	1847	0
269	20240822	164300	230505776	1847	1847	1847	1847	0
270	20240822	164200	230505776	1847	1847	1847	1847	0
271	20240822	164100	230505776	1847	1847	1847	1847	0
272	20240822	164000	230505776	1847	1847	1847	1847	213
273	20240822	163900	230505776	1847	1847	1847	1847	0
274	20240822	163800	230505776	1847	1847	1847	1847	0
275	20240822	163700	230505776	1847	1847	1847	1847	0
276	20240822	163600	230505776	1847	1847	1847	1847	0
277	20240822	163500	230505776	1847	1847	1847	1847	0
278	20240822	163400	230505776	1847	1847	1847	1847	0
279	20240822	163300	230505776	1847	1847	1847	1847	0
280	20240822	163200	230505776	1847	1847	1847	1847	0
281	20240822	163100	230505776	1847	1847	1847	1847	0
282	20240822	163000	230505776	1847	1847	1847	1847	0
283	20240822	162900	230505776	1847	1847	1847	1847	0
284	20240822	162800	230505776	1847	1847	1847	1847	0
285	20240822	162700	230505776	1847	1847	1847	1847	0
286	20240822	162600	230505776	1847	1847	1847	1847	0
287	20240822	162500	230505776	1847	1847	1847	1847	0
288	20240822	162400	230505776	1847	1847	1847	1847	0
289	20240822	162300	230505776	1847	1847	1847	1847	0
290	20240822	162200	230505776	1847	1847	1847	1847	0
291	20240822	162100	230505776	1847	1847	1847	1847	0
292	20240822	162000	230505776	1847	1847	1847	1847	0
293	20240822	161900	230505776	1847	1847	1847	1847	0
294	20240822	161800	230505776	1847	1847	1847	1847	0
295	20240822	161700	230505776	1847	1847	1847	1847	0
296	20240822	161600	230505776	1847	1847	1847	1847	0
297	20240822	161500	230505776	1847	1847	1847	1847	0
298	20240822	161400	230505776	1847	1847	1847	1847	0
299	20240822	161300	230505776	1847	1847	1847	1847	0
300	20240822	161200	230505776	1847	1847	1847	1847	0
301	20240822	161100	230505776	1847	1847	1847	1847	0
302	20240822	161000	230505776	1847	1847	1847	1847	213
303	20240822	160900	230505776	1847	1847	1847	1847	0
304	20240822	160800	230505776	1847	1847	1847	1847	0
305	20240822	160700	230505776	1847	1847	1847	1847	0
306	20240822	160600	230505776	1847	1847	1847	1847	0
307	20240822	160500	230505776	1847	1847	1847	1847	0
308	20240822	160400	230505776	1847	1847	1847	1847	0
309	20240822	160300	230505776	1847	1847	1847	1847	0
310	20240822	160200	230505776	1847	1847	1847	1847	0
311	20240822	160100	230505776	1847	1847	1847	1847	0
312	20240822	160000	230505776	1847	1847	1847	1847	0
313	20240822	155900	230505776	1847	1847	1847	1847	0
314	20240822	155800	230505776	1847	1847	1847	1847	0
315	20240822	155700	230505776	1847	1847	1847	1847	0
316	20240822	155600	230505776	1847	1847	1847	1847	0
317	20240822	155500	230505776	1847	1847	1847	1847	0
318	20240822	155400	230505776	1847	1847	1847	1847	0
319	20240822	155300	230505776	1847	1847	1847	1847	0
320	20240822	155200	230505776	1847	1847	1847	1847	0
321	20240822	155100	230505776	1847	1847	1847	1847	0
322	20240822	155000	230505776	1847	1847	1847	1847	0
323	20240822	154900	230505776	1847	1847	1847	1847	0
324	20240822	154800	230505776	1847	1847	1847	1847	0
325	20240822	154700	230505776	1847	1847	1847	1847	0
326	20240822	154600	230505776	1847	1847	1847	1847	0
327	20240822	154500	230505776	1847	1847	1847	1847	0
328	20240822	154400	230505776	1847	1847	1847	1847	0
329	20240822	154300	230505776	1847	1847	1847	1847	0
330	20240822	154200	230505776	1847	1847	1847	1847	0
331	20240822	154100	230505776	1847	1847	1847	1847	0
332	20240822	154000	230505776	1847	1847	1847	1847	213
333	20240822	153900	230505776	1847	1847	1847	1847	0
334	20240822	153800	230505776	1847	1847	1847	1847	0
335	20240822	153700	230505776	1847	1847	1847	1847	0
336	20240822	153600	230505776	1847	1847	1847	1847	0
337	20240822	153500	230505776	1847	1847	1847	1847	0
338	20240822	153400	230505776	1847	1847	1847	1847	0
339	20240822	153300	230505776	1847	1847	1847	1847	0
340	20240822	153200	230505776	1847	1847	1847	1847	0
341	20240822	153100	230505776	1847	1847	1847	1847	0
342	20240822	153000	230505776	1847	1847	1847	1847	213
343	20240822	152900	230112365	1835	1835	1835	1835	0
344	20240822	152800	230112365	1835	1835	1835	1835	0
345	20240822	152700	230112365	1835	1835	1835	1835	0
346	20240822	152600	230112365	1835	1835	1835	1835	0
347	20240822	152500	230112365	1835	1835	1835	1835	0
348	20240822	152400	230112365	1835	1835	1835	1835	0
349	20240822	152300	230112365	1835	1835	1835	1835	0
350	20240822	152200	230112365	1835	1835	1835	1835	0
351	20240822	152100	230112365	1835	1835	1835	1835	0
352	20240822	152000	230112365	1835	1835	1835	1835	0
353	20240822	151900	230112365	1835	1835	1835	1835	0
354	20240822	151800	230112365	1835	1835	1835	1835	63
355	20240822	151700	229996760	1848	1848	1848	1848	0
356	20240822	151600	229996760	1848	1849	1849	1848	289
357	20240822	151500	229462400	1849	1849	1849	1849	100
358	20240822	151400	229277500	1850	1850	1850	1850	0
359	20240822	151300	229277500	1850	1836	1850	1836	3836
360	20240822	151200	222230739	1836	1849	1849	1836	500
361	20240822	151100	221312574	1837	1837	1837	1837	1000
362	20240822	151000	219475574	1837	1849	1850	1837	347
363	20240822	150900	218834515	1837	1837	1837	1837	0
364	20240822	150800	218834515	1837	1837	1837	1837	0
365	20240822	150700	218834515	1837	1843	1850	1836	1872
366	20240822	150600	215392734	1849	1843	1849	1843	4
367	20240822	150500	215385350	1849	1849	1849	1849	0
368	20240822	150400	215385350	1849	1849	1849	1849	0
369	20240822	150300	215385350	1849	1849	1849	1849	284
370	20240822	150200	214860234	1849	1849	1849	1849	0
371	20240822	150100	214860234	1849	1849	1849	1849	0
372	20240822	150000	214860234	1849	1845	1849	1845	287
373	20240822	145900	214330223	1845	1845	1845	1845	0
374	20240822	145800	214330223	1845	1845	1845	1845	0
375	20240822	145700	214330223	1845	1844	1845	1844	283
376	20240822	145600	213808106	1845	1845	1845	1845	0
377	20240822	145500	213808106	1845	1845	1845	1845	0
378	20240822	145400	213808106	1845	1845	1845	1845	284
379	20240822	145300	213284126	1832	1832	1832	1832	14
380	20240822	145200	213258478	1832	1843	1850	1832	5705
381	20240822	145100	202715399	1843	1842	1843	1842	385
382	20240822	145000	202005913	1842	1842	1842	1842	81
383	20240822	144900	201856711	1842	1842	1842	1842	0
384	20240822	144800	201856711	1842	1842	1842	1842	284
385	20240822	144700	201333583	1842	1842	1842	1842	0
386	20240822	144600	201333583	1842	1842	1842	1842	0
387	20240822	144500	201333583	1842	1832	1842	1832	2720
388	20240822	144400	196327943	1830	1834	1834	1830	557
389	20240822	144300	195308279	1834	1834	1834	1834	62
390	20240822	144200	195194571	1842	1842	1842	1842	0
391	20240822	144100	195194571	1842	1834	1842	1834	357
392	20240822	144000	194537561	1843	1843	1843	1843	0
393	20240822	143900	194537561	1843	1843	1843	1843	0
394	20240822	143800	194537561	1843	1843	1843	1843	285
395	20240822	143700	194012306	1843	1843	1843	1843	0
396	20240822	143600	194012306	1843	1843	1843	1843	0
397	20240822	143500	194012306	1843	1843	1843	1843	284
398	20240822	143400	193488894	1843	1843	1843	1843	1
399	20240822	143300	193487051	1834	1834	1834	1834	62
400	20240822	143200	193373343	1844	1844	1844	1844	287
401	20240822	143100	192844115	1844	1844	1844	1844	0
402	20240822	143000	192844115	1844	1844	1844	1844	0
403	20240822	142900	192844115	1844	1844	1844	1844	284
404	20240822	142800	192320419	1845	1845	1845	1845	0
405	20240822	142700	192320419	1845	1845	1845	1845	0
406	20240822	142600	192320419	1845	1845	1845	1845	286
407	20240822	142500	191792749	1846	1846	1846	1846	0
408	20240822	142400	191792749	1846	1846	1846	1846	0
409	20240822	142300	191792749	1846	1846	1846	1846	0
410	20240822	142200	191792749	1846	1836	1846	1836	343
411	20240822	142100	191160191	1836	1836	1836	1836	73
412	20240822	142000	191026163	1846	1846	1846	1846	0
413	20240822	141900	191026163	1846	1837	1846	1837	365
414	20240822	141800	190353112	1846	1846	1846	1846	0
415	20240822	141700	190353112	1846	1846	1846	1846	0
416	20240822	141600	190353112	1846	1846	1846	1846	285
417	20240822	141500	189827002	1846	1846	1846	1846	0
418	20240822	141400	189827002	1846	1846	1846	1846	0
419	20240822	141300	189827002	1846	1846	1846	1846	285
420	20240822	141200	189300892	1847	1847	1847	1847	0
421	20240822	141100	189300892	1847	1847	1847	1847	1
422	20240822	141000	189299045	1847	1845	1847	1845	285
423	20240822	140900	188772774	1845	1845	1845	1845	11
424	20240822	140800	188752479	1848	1848	1848	1848	0
425	20240822	140700	188752479	1848	1848	1848	1848	283
426	20240822	140600	188229495	1848	1848	1848	1848	0
427	20240822	140500	188229495	1848	1848	1848	1848	0
428	20240822	140400	188229495	1848	1848	1848	1848	286
429	20240822	140300	187700967	1848	1848	1848	1848	0
430	20240822	140200	187700967	1848	1848	1848	1848	103
431	20240822	140100	187510623	1848	1848	1848	1848	541
432	20240822	140000	186510855	1848	1837	1848	1837	349
433	20240822	135900	185866596	1837	1837	1837	1837	73
434	20240822	135800	185732495	1849	1849	1849	1849	0
435	20240822	135700	185732495	1849	1848	1849	1848	284
436	20240822	135600	185207470	1836	1836	1836	1836	0
437	20240822	135500	185207470	1836	1836	1836	1836	1
438	20240822	135400	185205634	1848	1847	1848	1847	284
439	20240822	135300	184680951	1836	1836	1836	1836	1
440	20240822	135200	184679115	1836	1836	1836	1836	1
441	20240822	135100	184677279	1848	1847	1848	1847	286
442	20240822	135000	184148806	1833	1833	1833	1833	63
443	20240822	134900	184033327	1849	1848	1849	1848	300
444	20240822	134800	183478728	1849	1846	1849	1846	358
445	20240822	134700	182817095	1830	1830	1830	1830	0
446	20240822	134600	182817095	1830	1830	1830	1830	0
447	20240822	134500	182817095	1830	1831	1846	1830	865
448	20240822	134400	181229047	1831	1831	1831	1831	98
449	20240822	134300	181049609	1830	1830	1830	1830	1
450	20240822	134200	181047779	1847	1847	1847	1847	0
451	20240822	134100	181047779	1847	1844	1847	1844	284
452	20240822	134000	180523755	1845	1845	1845	1845	0
453	20240822	133900	180523755	1845	1845	1845	1845	0
454	20240822	133800	180523755	1845	1844	1845	1844	285
455	20240822	133700	179997940	1845	1843	1845	1843	30
456	20240822	133600	179942618	1845	1845	1845	1845	0
457	20240822	133500	179942618	1845	1837	1845	1837	285
458	20240822	133400	179416997	1821	1821	1821	1821	0
459	20240822	133300	179416997	1821	1827	1827	1821	62
460	20240822	133200	179304078	1844	1844	1844	1844	284
461	20240822	133100	178780382	1845	1845	1845	1845	0
462	20240822	133000	178780382	1845	1845	1845	1845	0
463	20240822	132900	178780382	1845	1844	1845	1844	284
464	20240822	132800	178256452	1845	1845	1845	1845	0
465	20240822	132700	178256452	1845	1845	1845	1845	0
466	20240822	132600	178256452	1845	1845	1845	1845	285
467	20240822	132500	177730627	1828	1828	1828	1828	1066
468	20240822	132400	175781979	1828	1828	1828	1828	0
469	20240822	132300	175781979	1828	1838	1845	1828	352
470	20240822	132200	175134491	1838	1838	1838	1838	0
471	20240822	132100	175134491	1838	1838	1838	1838	0
472	20240822	132000	175134491	1838	1838	1838	1838	0
473	20240822	131900	175134491	1838	1838	1838	1838	284
474	20240822	131800	174612499	1838	1838	1838	1838	704
475	20240822	131700	173318547	1838	1833	1838	1833	5000
476	20240822	131600	164139555	1833	1833	1833	1833	285
477	20240822	131500	163617150	1820	1833	1833	1820	3020
478	20240822	131400	158120490	1833	1833	1833	1833	0
479	20240822	131300	158120490	1833	1820	1833	1820	347
480	20240822	131200	157485245	1833	1833	1833	1833	0
481	20240822	131100	157485245	1833	1833	1833	1833	1
482	20240822	131000	157483412	1833	1833	1833	1833	285
483	20240822	130900	156961007	1833	1833	1833	1833	0
484	20240822	130800	156961007	1833	1833	1833	1833	0
485	20240822	130700	156961007	1833	1833	1833	1833	284
486	20240822	130600	156440435	1833	1833	1833	1833	0
487	20240822	130500	156440435	1833	1833	1833	1833	0
488	20240822	130400	156440435	1833	1833	1833	1833	286
489	20240822	130300	155916197	1820	1820	1820	1820	63
490	20240822	130200	155801537	1833	1833	1833	1833	0
491	20240822	130100	155801537	1833	1833	1833	1833	284
492	20240822	130000	155280965	1833	1833	1833	1833	0
493	20240822	125900	155280965	1833	1833	1833	1833	0
494	20240822	125800	155280965	1833	1833	1833	1833	0
495	20240822	125700	155280965	1833	1832	1833	1832	283
496	20240822	125600	154762276	1832	1832	1832	1832	200
497	20240822	125500	154395876	1833	1833	1833	1833	0
498	20240822	125400	154395876	1833	1833	1833	1833	285
499	20240822	125300	153873471	1821	1822	1822	1821	67
500	20240822	125200	153751437	1833	1833	1833	1833	0
501	20240822	125100	153751437	1833	1833	1833	1833	286
502	20240822	125000	153227199	1833	1833	1833	1833	0
503	20240822	124900	153227199	1833	1833	1833	1833	0
504	20240822	124800	153227199	1833	1833	1833	1833	284
505	20240822	124700	152706627	1833	1833	1833	1833	0
506	20240822	124600	152706627	1833	1833	1833	1833	0
507	20240822	124500	152706627	1833	1833	1833	1833	284
508	20240822	124400	152186055	1822	1822	1822	1822	0
509	20240822	124300	152186055	1822	1822	1822	1822	62
510	20240822	124200	152073091	1833	1833	1833	1833	285
511	20240822	124100	151550686	1833	1833	1833	1833	1
512	20240822	124000	151548853	1833	1833	1833	1833	2
513	20240822	123900	151545187	1833	1833	1833	1833	0
514	20240822	123800	151545187	1833	1833	1833	1833	295
515	20240822	123700	151004452	1833	1833	1833	1833	0
516	20240822	123600	151004452	1833	1833	1833	1833	0
517	20240822	123500	151004452	1833	1833	1833	1833	285
518	20240822	123400	150482047	1822	1822	1822	1822	22
519	20240822	123300	150441963	1822	1822	1822	1822	1
520	20240822	123200	150440141	1833	1822	1833	1822	479
521	20240822	123100	149564279	1833	1833	1833	1833	0
522	20240822	123000	149564279	1833	1833	1833	1833	0
523	20240822	122900	149564279	1833	1833	1833	1833	306
524	20240822	122800	149003381	1833	1833	1833	1833	0
525	20240822	122700	149003381	1833	1833	1833	1833	0
526	20240822	122600	149003381	1833	1833	1833	1832	486
527	20240822	122500	148112573	1821	1821	1821	1821	0
528	20240822	122400	148112573	1821	1821	1821	1821	0
529	20240822	122300	148112573	1821	1832	1833	1821	347
530	20240822	122200	147477529	1832	1832	1832	1832	0
531	20240822	122100	147477529	1832	1832	1832	1832	0
532	20240822	122000	147477529	1832	1832	1832	1832	283
533	20240822	121900	146959073	1821	1821	1821	1821	63
534	20240822	121800	146844350	1834	1834	1834	1834	0
535	20240822	121700	146844350	1834	1834	1834	1834	0
536	20240822	121600	146844350	1834	1833	1834	1833	284
537	20240822	121500	146323725	1833	1833	1833	1833	0
538	20240822	121400	146323725	1833	1833	1833	1833	0
539	20240822	121300	146323725	1833	1821	1833	1821	294
540	20240822	121200	145784919	1835	1835	1835	1835	0
541	20240822	121100	145784919	1835	1835	1835	1835	0
542	20240822	121000	145784919	1835	1823	1835	1822	345
543	20240822	120900	145152690	1822	1822	1822	1822	0
544	20240822	120800	145152690	1822	1822	1822	1822	0
545	20240822	120700	145152690	1822	1829	1832	1822	843
546	20240822	120600	143608834	1829	1829	1829	1829	1
547	20240822	120500	143607005	1828	1827	1828	1827	3019
548	20240822	120400	138090123	1827	1827	1827	1827	285
549	20240822	120300	137569428	1824	1816	1825	1815	2102
550	20240822	120200	133753349	1825	1825	1825	1825	0
551	20240822	120100	133753349	1825	1821	1825	1821	2285
552	20240822	120000	129583431	1821	1821	1821	1821	1
553	20240822	115900	129581610	1821	1821	1821	1821	1085
554	20240822	115800	127605825	1821	1813	1821	1813	289
555	20240822	115700	127079608	1812	1802	1812	1802	2610
556	20240822	115600	122366209	1805	1822	1836	1776	14658
557	20240822	115500	96101670	1838	1832	1838	1821	5705
558	20240822	115400	85681917	1838	1838	1838	1838	285
559	20240822	115300	85158087	1838	1831	1838	1831	63
560	20240822	115200	85042727	1838	1838	1838	1838	1
561	20240822	115100	85040889	1838	1830	1838	1830	868
562	20240822	115000	83450169	1838	1838	1838	1838	0
563	20240822	114900	83450169	1838	1838	1838	1838	0
564	20240822	114800	83450169	1838	1831	1838	1830	892
565	20240822	114700	81815528	1838	1838	1838	1838	0
566	20240822	114600	81815528	1838	1838	1838	1838	0
567	20240822	114500	81815528	1838	1838	1838	1838	284
568	20240822	114400	81293536	1831	1831	1831	1831	0
569	20240822	114300	81293536	1831	1831	1831	1831	1
570	20240822	114200	81291705	1838	1837	1838	1837	285
571	20240822	114100	80767938	1837	1837	1837	1837	0
572	20240822	114000	80767938	1837	1837	1837	1837	0
573	20240822	113900	80767938	1837	1837	1837	1837	985
574	20240822	113800	78958493	1837	1837	1837	1837	0
575	20240822	113700	78958493	1837	1837	1837	1837	0
576	20240822	113600	78958493	1837	1837	1837	1837	0
577	20240822	113500	78958493	1837	1837	1837	1837	284
578	20240822	113400	78436785	1830	1830	1830	1830	0
579	20240822	113300	78436785	1830	1830	1830	1830	2
580	20240822	113200	78433125	1837	1830	1837	1830	345
581	20240822	113100	77799780	1830	1831	1831	1830	178
582	20240822	113000	77473970	1832	1833	1833	1832	1034
583	20240822	112900	75578664	1835	1835	1835	1835	284
584	20240822	112800	75057524	1835	1835	1835	1835	0
585	20240822	112700	75057524	1835	1835	1835	1835	0
586	20240822	112600	75057524	1835	1838	1838	1835	394
587	20240822	112500	74333676	1838	1838	1838	1838	0
588	20240822	112400	74333676	1838	1838	1838	1838	30
589	20240822	112300	74278536	1838	1835	1838	1833	1057
590	20240822	112200	72338734	1836	1836	1836	1836	51
591	20240822	112100	72245098	1838	1838	1838	1838	0
592	20240822	112000	72245098	1838	1849	1850	1838	338
593	20240822	111900	71620497	1838	1838	1838	1838	0
594	20240822	111800	71620497	1838	1838	1838	1838	51
595	20240822	111700	71526759	1850	1848	1850	1848	289
596	20240822	111600	70992682	1836	1836	1836	1836	0
597	20240822	111500	70992682	1836	1836	1836	1836	0
598	20240822	111400	70992682	1836	1836	1836	1836	3
599	20240822	111300	70987174	1849	1836	1849	1836	307
600	20240822	111200	70420130	1845	1845	1845	1845	0
601	20240822	111100	70420130	1845	1845	1845	1845	600
602	20240822	111000	69313130	1846	1846	1846	1846	303
603	20240822	110900	68753792	1846	1846	1846	1846	0
604	20240822	110800	68753792	1846	1846	1846	1846	0
605	20240822	110700	68753792	1846	1846	1846	1846	285
606	20240822	110600	68227682	1846	1846	1846	1846	0
607	20240822	110500	68227682	1846	1846	1846	1846	0
608	20240822	110400	68227682	1846	1846	1846	1846	285
609	20240822	110300	67701572	1835	1846	1846	1835	98
610	20240822	110200	67521335	1846	1846	1846	1846	0
611	20240822	110100	67521335	1846	1846	1846	1846	285
612	20240822	110000	66995225	1846	1846	1846	1846	0
613	20240822	105900	66995225	1846	1846	1846	1846	0
614	20240822	105800	66995225	1846	1846	1846	1846	284
615	20240822	105700	66470961	1846	1846	1846	1846	0
616	20240822	105600	66470961	1846	1846	1846	1846	0
617	20240822	105500	66470961	1846	1846	1846	1846	284
618	20240822	105400	65946697	1835	1835	1835	1835	548
619	20240822	105300	64941117	1835	1835	1835	1835	12
620	20240822	105200	64919097	1847	1847	1847	1847	0
621	20240822	105100	64919097	1847	1846	1847	1835	305
622	20240822	105000	64355784	1835	1834	1835	1834	151
623	20240822	104900	64078750	1834	1834	1834	1834	1
624	20240822	104800	64076916	1850	1844	1850	1844	283
625	20240822	104700	63553966	1845	1845	1845	1845	0
626	20240822	104600	63553966	1845	1845	1845	1845	0
627	20240822	104500	63553966	1845	1844	1845	1844	286
628	20240822	104400	63026347	1844	1845	1845	1843	20
629	20240822	104300	62989458	1847	1846	1847	1846	3633
630	20240822	104200	56279488	1846	1846	1846	1846	284
631	20240822	104100	55755224	1846	1846	1846	1846	0
632	20240822	104000	55755224	1846	1846	1846	1846	1
633	20240822	103900	55753378	1847	1842	1847	1842	285
634	20240822	103800	55227150	1843	1843	1843	1843	0
635	20240822	103700	55227150	1843	1843	1843	1843	0
636	20240822	103600	55227150	1843	1842	1843	1842	284
637	20240822	103500	54703748	1834	1834	1834	1834	0
638	20240822	103400	54703748	1834	1834	1834	1834	140
639	20240822	103300	54446988	1834	1834	1834	1834	59
640	20240822	103200	54338782	1843	1843	1843	1843	286
641	20240822	103100	53811684	1844	1844	1844	1844	0
642	20240822	103000	53811684	1844	1844	1844	1844	0
643	20240822	102900	53811684	1844	1844	1844	1844	284
644	20240822	102800	53287988	1846	1846	1846	1846	0
645	20240822	102700	53287988	1846	1846	1846	1846	0
646	20240822	102600	53287988	1846	1843	1847	1843	319
647	20240822	102500	52699148	1831	1831	1831	1831	0
648	20240822	102400	52699148	1831	1831	1831	1831	5
649	20240822	102300	52689993	1846	1831	1846	1831	285
650	20240822	102200	52164366	1841	1841	1841	1841	0
651	20240822	102100	52164366	1841	1841	1841	1841	0
652	20240822	102000	52164366	1841	1840	1841	1840	283
653	20240822	101900	51643426	1840	1840	1840	1840	0
654	20240822	101800	51643426	1840	1840	1840	1840	0
655	20240822	101700	51643426	1840	1840	1840	1840	685
656	20240822	101600	50383026	1830	1840	1840	1830	263
657	20240822	101500	49900078	1840	1840	1840	1840	0
658	20240822	101400	49900078	1840	1840	1840	1840	284
659	20240822	101300	49377518	1831	1831	1831	1831	11
660	20240822	101200	49357377	1840	1840	1840	1840	0
661	20240822	101100	49357377	1840	1840	1840	1840	0
662	20240822	101000	49357377	1840	1831	1840	1831	335
663	20240822	100900	48741436	1830	1830	1830	1830	436
664	20240822	100800	47943556	1840	1840	1840	1840	0
665	20240822	100700	47943556	1840	1840	1840	1840	284
666	20240822	100600	47420996	1830	1831	1831	1830	271
667	20240822	100500	46924833	1831	1831	1831	1831	514
668	20240822	100400	45983699	1840	1832	1841	1831	1512
669	20240822	100300	43211094	1832	1841	1841	1832	284
670	20240822	100200	42690779	1832	1832	1832	1832	0
671	20240822	100100	42690779	1832	1832	1832	1832	0
672	20240822	100000	42690779	1832	1832	1832	1832	41
673	20240822	095900	42615667	1832	1832	1832	1832	200
674	20240822	095800	42249267	1832	1832	1832	1832	150
675	20240822	095700	41974467	1832	1832	1832	1832	0
676	20240822	095600	41974467	1832	1832	1832	1832	0
677	20240822	095500	41974467	1832	1832	1832	1832	0
678	20240822	095400	41974467	1832	1832	1832	1832	0
679	20240822	095300	41974467	1832	1835	1835	1832	326
680	20240822	095200	41377188	1836	1836	1836	1836	0
681	20240822	095100	41377188	1836	1836	1836	1836	1032
682	20240822	095000	39482436	1836	1837	1837	1836	56
683	20240822	094900	39379584	1852	1852	1852	1852	0
684	20240822	094800	39379584	1852	1852	1852	1852	0
685	20240822	094700	39379584	1852	1852	1852	1852	0
686	20240822	094600	39379584	1852	1852	1852	1852	0
687	20240822	094500	39379584	1852	1852	1852	1852	12
688	20240822	094400	39357360	1852	1852	1852	1852	15
689	20240822	094300	39329580	1852	1852	1852	1852	1
690	20240822	094200	39327728	1852	1840	1852	1839	72
691	20240822	094100	39195237	1840	1843	1843	1840	441
692	20240822	094000	38382980	1853	1853	1853	1853	0
693	20240822	093900	38382980	1853	1845	1853	1843	822
694	20240822	093800	36867115	1846	1846	1846	1846	0
695	20240822	093700	36867115	1846	1846	1846	1846	0
696	20240822	093600	36867115	1846	1846	1846	1846	0
697	20240822	093500	36867115	1846	1846	1846	1846	0
698	20240822	093400	36867115	1846	1847	1847	1846	138
699	20240822	093300	36612259	1855	1847	1855	1847	317
700	20240822	093200	36024674	1855	1855	1855	1855	28
701	20240822	093100	35972734	1855	1855	1855	1855	0
702	20240822	093000	35972734	1855	1855	1855	1855	600
703	20240822	092900	34859734	1855	1854	1855	1854	702
704	20240822	092800	33557574	1855	1855	1855	1855	0
705	20240822	092700	33557574	1855	1855	1855	1855	0
706	20240822	092600	33557574	1855	1855	1855	1855	1776
707	20240822	092500	30263094	1855	1854	1855	1854	500
708	20240822	092400	29335614	1855	1854	1855	1854	140
709	20240822	092300	29076014	1844	1844	1844	1844	35
710	20240822	092200	29011474	1849	1850	1850	1849	37
711	20240822	092100	28943026	1854	1854	1854	1854	20
712	20240822	092000	28905946	1854	1854	1854	1854	71
713	20240822	091900	28774312	1855	1850	1855	1850	105
714	20240822	091800	28579562	1855	1855	1855	1850	1411
715	20240822	091700	25962207	1860	1860	1860	1860	200
716	20240822	091600	25590207	1860	1859	1860	1859	1600
717	20240822	091500	22615252	1860	1857	1860	1855	1248
718	20240822	091400	20297527	1857	1854	1857	1854	287
719	20240822	091300	19764943	1849	1851	1855	1849	807
720	20240822	091200	18268574	1849	1849	1849	1849	100
721	20240822	091100	18083674	1850	1849	1851	1849	1221
722	20240822	091000	15824498	1849	1849	1849	1849	395
723	20240822	090900	15094143	1849	1849	1849	1849	300
724	20240822	090800	14539443	1849	1848	1849	1848	2823
725	20240822	090700	9322039	1849	1849	1849	1849	0
726	20240822	090600	9322039	1849	1849	1849	1849	0
727	20240822	090500	9322039	1849	1840	1849	1840	105
728	20240822	090400	9128653	1839	1837	1839	1824	3999
729	20240822	090300	1826549	1839	1837	1839	1837	559
730	20240822	090200	799086	1839	1839	1839	1839	0
731	20240822	090100	799086	1839	1830	1839	1830	12
732	20240822	090000	777036	1830	1826	1830	1826	425