KissMeData/072770/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194600	248025201	1696	1696	1696	1696	5742
3	20240822	194500	248025201	1696	1696	1696	1696	0
4	20240822	194400	248025201	1696	1696	1696	1696	0
5	20240822	194300	248025201	1696	1696	1696	1696	0
6	20240822	194200	248025201	1696	1696	1696	1696	0
7	20240822	194100	248025201	1696	1696	1696	1696	0
8	20240822	194000	248025201	1696	1696	1696	1696	0
9	20240822	193900	248025201	1696	1696	1696	1696	0
10	20240822	193800	248025201	1696	1696	1696	1696	0
11	20240822	193700	248025201	1696	1696	1696	1696	0
12	20240822	193600	248025201	1696	1696	1696	1696	0
13	20240822	193500	248025201	1696	1696	1696	1696	0
14	20240822	193400	248025201	1696	1696	1696	1696	0
15	20240822	193300	248025201	1696	1696	1696	1696	0
16	20240822	193200	248025201	1696	1696	1696	1696	0
17	20240822	193100	248025201	1696	1696	1696	1696	0
18	20240822	193000	248025201	1696	1696	1696	1696	0
19	20240822	192900	248025201	1696	1696	1696	1696	0
20	20240822	192800	248025201	1696	1696	1696	1696	0
21	20240822	192700	248025201	1696	1696	1696	1696	0
22	20240822	192600	248025201	1696	1696	1696	1696	0
23	20240822	192500	248025201	1696	1696	1696	1696	0
24	20240822	192400	248025201	1696	1696	1696	1696	0
25	20240822	192300	248025201	1696	1696	1696	1696	0
26	20240822	192200	248025201	1696	1696	1696	1696	0
27	20240822	192100	248025201	1696	1696	1696	1696	0
28	20240822	192000	248025201	1696	1696	1696	1696	0
29	20240822	191900	248025201	1696	1696	1696	1696	0
30	20240822	191800	248025201	1696	1696	1696	1696	0
31	20240822	191700	248025201	1696	1696	1696	1696	0
32	20240822	191600	248025201	1696	1696	1696	1696	5742
33	20240822	191500	248025201	1696	1696	1696	1696	0
34	20240822	191400	248025201	1696	1696	1696	1696	0
35	20240822	191300	248025201	1696	1696	1696	1696	0
36	20240822	191200	248025201	1696	1696	1696	1696	0
37	20240822	191100	248025201	1696	1696	1696	1696	0
38	20240822	191000	248025201	1696	1696	1696	1696	0
39	20240822	190900	248025201	1696	1696	1696	1696	0
40	20240822	190800	248025201	1696	1696	1696	1696	0
41	20240822	190700	248025201	1696	1696	1696	1696	0
42	20240822	190600	248025201	1696	1696	1696	1696	0
43	20240822	190500	248025201	1696	1696	1696	1696	0
44	20240822	190400	248025201	1696	1696	1696	1696	0
45	20240822	190300	248025201	1696	1696	1696	1696	0
46	20240822	190200	248025201	1696	1696	1696	1696	0
47	20240822	190100	248025201	1696	1696	1696	1696	0
48	20240822	190000	248025201	1696	1696	1696	1696	0
49	20240822	185900	248025201	1696	1696	1696	1696	0
50	20240822	185800	248025201	1696	1696	1696	1696	0
51	20240822	185700	248025201	1696	1696	1696	1696	0
52	20240822	185600	248025201	1696	1696	1696	1696	0
53	20240822	185500	248025201	1696	1696	1696	1696	0
54	20240822	185400	248025201	1696	1696	1696	1696	0
55	20240822	185300	248025201	1696	1696	1696	1696	0
56	20240822	185200	248025201	1696	1696	1696	1696	0
57	20240822	185100	248025201	1696	1696	1696	1696	0
58	20240822	185000	248025201	1696	1696	1696	1696	0
59	20240822	184900	248025201	1696	1696	1696	1696	0
60	20240822	184800	248025201	1696	1696	1696	1696	0
61	20240822	184700	248025201	1696	1696	1696	1696	0
62	20240822	184600	248025201	1696	1696	1696	1696	5742
63	20240822	184500	248025201	1696	1696	1696	1696	0
64	20240822	184400	248025201	1696	1696	1696	1696	0
65	20240822	184300	248025201	1696	1696	1696	1696	0
66	20240822	184200	248025201	1696	1696	1696	1696	0
67	20240822	184100	248025201	1696	1696	1696	1696	0
68	20240822	184000	248025201	1696	1696	1696	1696	0
69	20240822	183900	248025201	1696	1696	1696	1696	0
70	20240822	183800	248025201	1696	1696	1696	1696	0
71	20240822	183700	248025201	1696	1696	1696	1696	0
72	20240822	183600	248025201	1696	1696	1696	1696	0
73	20240822	183500	248025201	1696	1696	1696	1696	0
74	20240822	183400	248025201	1696	1696	1696	1696	0
75	20240822	183300	248025201	1696	1696	1696	1696	0
76	20240822	183200	248025201	1696	1696	1696	1696	0
77	20240822	183100	248025201	1696	1696	1696	1696	0
78	20240822	183000	248025201	1696	1696	1696	1696	0
79	20240822	182900	248025201	1696	1696	1696	1696	0
80	20240822	182800	248025201	1696	1696	1696	1696	0
81	20240822	182700	248025201	1696	1696	1696	1696	0
82	20240822	182600	248025201	1696	1696	1696	1696	0
83	20240822	182500	248025201	1696	1696	1696	1696	0
84	20240822	182400	248025201	1696	1696	1696	1696	0
85	20240822	182300	248025201	1696	1696	1696	1696	0
86	20240822	182200	248025201	1696	1696	1696	1696	0
87	20240822	182100	248025201	1696	1696	1696	1696	0
88	20240822	182000	248025201	1696	1696	1696	1696	0
89	20240822	181900	248025201	1696	1696	1696	1696	0
90	20240822	181800	248025201	1696	1696	1696	1696	0
91	20240822	181700	248025201	1696	1696	1696	1696	0
92	20240822	181600	248025201	1696	1696	1696	1696	5742
93	20240822	181500	248025201	1696	1696	1696	1696	0
94	20240822	181400	248025201	1696	1696	1696	1696	0
95	20240822	181300	248025201	1696	1696	1696	1696	0
96	20240822	181200	248025201	1696	1696	1696	1696	0
97	20240822	181100	248025201	1696	1696	1696	1696	0
98	20240822	181000	248025201	1696	1696	1696	1696	0
99	20240822	180900	248025201	1696	1696	1696	1696	0
100	20240822	180800	248025201	1696	1696	1696	1696	0
101	20240822	180700	248025201	1696	1696	1696	1696	0
102	20240822	180600	248025201	1696	1696	1696	1696	0
103	20240822	180500	248025201	1696	1696	1696	1696	0
104	20240822	180400	248025201	1696	1696	1696	1696	0
105	20240822	180300	248025201	1696	1696	1696	1696	0
106	20240822	180200	248025201	1696	1696	1696	1696	0
107	20240822	180100	248025201	1696	1696	1696	1696	0
108	20240822	180000	248025201	1696	1696	1696	1696	0
109	20240822	175900	248025201	1696	1696	1696	1696	0
110	20240822	175800	248025201	1696	1696	1696	1696	0
111	20240822	175700	248025201	1696	1696	1696	1696	0
112	20240822	175600	248025201	1696	1696	1696	1696	0
113	20240822	175500	248025201	1696	1696	1696	1696	0
114	20240822	175400	248025201	1696	1696	1696	1696	0
115	20240822	175300	248025201	1696	1696	1696	1696	0
116	20240822	175200	248025201	1696	1696	1696	1696	0
117	20240822	175100	248025201	1696	1696	1696	1696	0
118	20240822	175000	248025201	1696	1696	1696	1696	0
119	20240822	174900	248025201	1696	1696	1696	1696	0
120	20240822	174800	248025201	1696	1696	1696	1696	0
121	20240822	174700	248025201	1696	1696	1696	1696	0
122	20240822	174600	248025201	1696	1696	1696	1696	5742
123	20240822	174500	248025201	1696	1696	1696	1696	0
124	20240822	174400	248025201	1696	1696	1696	1696	0
125	20240822	174300	248025201	1696	1696	1696	1696	0
126	20240822	174200	248025201	1696	1696	1696	1696	0
127	20240822	174100	248025201	1696	1696	1696	1696	0
128	20240822	174000	248025201	1696	1696	1696	1696	0
129	20240822	173900	248025201	1696	1696	1696	1696	0
130	20240822	173800	248025201	1696	1696	1696	1696	0
131	20240822	173700	248025201	1696	1696	1696	1696	0
132	20240822	173600	248025201	1696	1696	1696	1696	0
133	20240822	173500	248025201	1696	1696	1696	1696	0
134	20240822	173400	248025201	1696	1696	1696	1696	0
135	20240822	173300	248025201	1696	1696	1696	1696	0
136	20240822	173200	248025201	1696	1696	1696	1696	0
137	20240822	173100	248025201	1696	1696	1696	1696	0
138	20240822	173000	248025201	1696	1696	1696	1696	0
139	20240822	172900	248025201	1696	1696	1696	1696	0
140	20240822	172800	248025201	1696	1696	1696	1696	0
141	20240822	172700	248025201	1696	1696	1696	1696	0
142	20240822	172600	248025201	1696	1696	1696	1696	0
143	20240822	172500	248025201	1696	1696	1696	1696	0
144	20240822	172400	248025201	1696	1696	1696	1696	0
145	20240822	172300	248025201	1696	1696	1696	1696	0
146	20240822	172200	248025201	1696	1696	1696	1696	0
147	20240822	172100	248025201	1696	1696	1696	1696	0
148	20240822	172000	248025201	1696	1696	1696	1696	0
149	20240822	171900	248025201	1696	1696	1696	1696	0
150	20240822	171800	248025201	1696	1696	1696	1696	0
151	20240822	171700	248025201	1696	1696	1696	1696	0
152	20240822	171600	248025201	1696	1696	1696	1696	5742
153	20240822	171500	248025201	1696	1696	1696	1696	0
154	20240822	171400	248025201	1696	1696	1696	1696	0
155	20240822	171300	248025201	1696	1696	1696	1696	0
156	20240822	171200	248025201	1696	1696	1696	1696	0
157	20240822	171100	248025201	1696	1696	1696	1696	0
158	20240822	171000	248025201	1696	1696	1696	1696	0
159	20240822	170900	248025201	1696	1696	1696	1696	0
160	20240822	170800	248025201	1696	1696	1696	1696	0
161	20240822	170700	248025201	1696	1696	1696	1696	0
162	20240822	170600	248025201	1696	1696	1696	1696	0
163	20240822	170500	248025201	1696	1696	1696	1696	0
164	20240822	170400	248025201	1696	1696	1696	1696	0
165	20240822	170300	248025201	1696	1696	1696	1696	0
166	20240822	170200	248025201	1696	1696	1696	1696	0
167	20240822	170100	248025201	1696	1696	1696	1696	0
168	20240822	170000	248025201	1696	1696	1696	1696	0
169	20240822	165900	248025201	1696	1696	1696	1696	0
170	20240822	165800	248025201	1696	1696	1696	1696	0
171	20240822	165700	248025201	1696	1696	1696	1696	0
172	20240822	165600	248025201	1696	1696	1696	1696	0
173	20240822	165500	248025201	1696	1696	1696	1696	0
174	20240822	165400	248025201	1696	1696	1696	1696	0
175	20240822	165300	248025201	1696	1696	1696	1696	0
176	20240822	165200	248025201	1696	1696	1696	1696	0
177	20240822	165100	248025201	1696	1696	1696	1696	0
178	20240822	165000	248025201	1696	1696	1696	1696	0
179	20240822	164900	248025201	1696	1696	1696	1696	0
180	20240822	164800	248025201	1696	1696	1696	1696	0
181	20240822	164700	248025201	1696	1696	1696	1696	0
182	20240822	164600	248025201	1696	1696	1696	1696	5742
183	20240822	164500	248025201	1696	1696	1696	1696	0
184	20240822	164400	248025201	1696	1696	1696	1696	0
185	20240822	164300	248025201	1696	1696	1696	1696	0
186	20240822	164200	248025201	1696	1696	1696	1696	0
187	20240822	164100	248025201	1696	1696	1696	1696	0
188	20240822	164000	248025201	1696	1696	1696	1696	0
189	20240822	163900	248025201	1696	1696	1696	1696	0
190	20240822	163800	248025201	1696	1696	1696	1696	0
191	20240822	163700	248025201	1696	1696	1696	1696	0
192	20240822	163600	248025201	1696	1696	1696	1696	0
193	20240822	163500	248025201	1696	1696	1696	1696	0
194	20240822	163400	248025201	1696	1696	1696	1696	0
195	20240822	163300	248025201	1696	1696	1696	1696	0
196	20240822	163200	248025201	1696	1696	1696	1696	0
197	20240822	163100	248025201	1696	1696	1696	1696	0
198	20240822	163000	248025201	1696	1696	1696	1696	0
199	20240822	162900	248025201	1696	1696	1696	1696	0
200	20240822	162800	248025201	1696	1696	1696	1696	0
201	20240822	162700	248025201	1696	1696	1696	1696	0
202	20240822	162600	248025201	1696	1696	1696	1696	0
203	20240822	162500	248025201	1696	1696	1696	1696	0
204	20240822	162400	248025201	1696	1696	1696	1696	0
205	20240822	162300	248025201	1696	1696	1696	1696	0
206	20240822	162200	248025201	1696	1696	1696	1696	0
207	20240822	162100	248025201	1696	1696	1696	1696	0
208	20240822	162000	248025201	1696	1696	1696	1696	0
209	20240822	161900	248025201	1696	1696	1696	1696	0
210	20240822	161800	248025201	1696	1696	1696	1696	0
211	20240822	161700	248025201	1696	1696	1696	1696	0
212	20240822	161600	248025201	1696	1696	1696	1696	5742
213	20240822	161500	248025201	1696	1696	1696	1696	0
214	20240822	161400	248025201	1696	1696	1696	1696	0
215	20240822	161300	248025201	1696	1696	1696	1696	0
216	20240822	161200	248025201	1696	1696	1696	1696	0
217	20240822	161100	248025201	1696	1696	1696	1696	0
218	20240822	161000	248025201	1696	1696	1696	1696	0
219	20240822	160900	248025201	1696	1696	1696	1696	0
220	20240822	160800	248025201	1696	1696	1696	1696	0
221	20240822	160700	248025201	1696	1696	1696	1696	0
222	20240822	160600	248025201	1696	1696	1696	1696	0
223	20240822	160500	248025201	1696	1696	1696	1696	0
224	20240822	160400	248025201	1696	1696	1696	1696	0
225	20240822	160300	248025201	1696	1696	1696	1696	0
226	20240822	160200	248025201	1696	1696	1696	1696	0
227	20240822	160100	248025201	1696	1696	1696	1696	0
228	20240822	160000	248025201	1696	1696	1696	1696	0
229	20240822	155900	248025201	1696	1696	1696	1696	0
230	20240822	155800	248025201	1696	1696	1696	1696	0
231	20240822	155700	248025201	1696	1696	1696	1696	0
232	20240822	155600	248025201	1696	1696	1696	1696	0
233	20240822	155500	248025201	1696	1696	1696	1696	0
234	20240822	155400	248025201	1696	1696	1696	1696	0
235	20240822	155300	248025201	1696	1696	1696	1696	0
236	20240822	155200	248025201	1696	1696	1696	1696	0
237	20240822	155100	248025201	1696	1696	1696	1696	0
238	20240822	155000	248025201	1696	1696	1696	1696	0
239	20240822	154900	248025201	1696	1696	1696	1696	0
240	20240822	154800	248025201	1696	1696	1696	1696	0
241	20240822	154700	248025201	1696	1696	1696	1696	0
242	20240822	154600	248025201	1696	1696	1696	1696	5742
243	20240822	154500	248025201	1696	1696	1696	1696	0
244	20240822	154400	248025201	1696	1696	1696	1696	0
245	20240822	154300	248025201	1696	1696	1696	1696	0
246	20240822	154200	248025201	1696	1696	1696	1696	0
247	20240822	154100	248025201	1696	1696	1696	1696	0
248	20240822	154000	248025201	1696	1696	1696	1696	0
249	20240822	153900	248025201	1696	1696	1696	1696	0
250	20240822	153800	248025201	1696	1696	1696	1696	0
251	20240822	153700	248025201	1696	1696	1696	1696	0
252	20240822	153600	248025201	1696	1696	1696	1696	0
253	20240822	153500	248025201	1696	1696	1696	1696	0
254	20240822	153400	248025201	1696	1696	1696	1696	0
255	20240822	153300	248025201	1696	1696	1696	1696	0
256	20240822	153200	248025201	1696	1696	1696	1696	0
257	20240822	153100	248025201	1696	1696	1696	1696	0
258	20240822	153000	248025201	1696	1696	1696	1696	5742
259	20240822	152900	238286769	1713	1713	1713	1713	0
260	20240822	152800	238286769	1713	1713	1713	1713	0
261	20240822	152700	238286769	1713	1713	1713	1713	0
262	20240822	152600	238286769	1713	1713	1713	1713	0
263	20240822	152500	238286769	1713	1713	1713	1713	0
264	20240822	152400	238286769	1713	1713	1713	1713	0
265	20240822	152300	238286769	1713	1713	1713	1713	0
266	20240822	152200	238286769	1713	1713	1713	1713	0
267	20240822	152100	238286769	1713	1713	1713	1713	0
268	20240822	152000	238286769	1713	1713	1713	1713	0
269	20240822	151900	238286769	1713	1712	1717	1701	2331
270	20240822	151800	234295473	1713	1708	1713	1708	253
271	20240822	151700	233863344	1709	1709	1709	1709	0
272	20240822	151600	233863344	1709	1698	1709	1698	255
273	20240822	151500	233427835	1698	1698	1698	1698	0
274	20240822	151400	233427835	1698	1714	1714	1698	5009
275	20240822	151300	224909029	1714	1714	1714	1714	180
276	20240822	151200	224600509	1714	1714	1714	1714	1
277	20240822	151100	224598795	1708	1708	1708	1708	99
278	20240822	151000	224429703	1717	1717	1717	1717	0
279	20240822	150900	224429703	1717	1714	1718	1714	338
280	20240822	150800	223849748	1713	1713	1713	1713	30
281	20240822	150700	223798358	1713	1709	1713	1708	7
282	20240822	150600	223786389	1707	1707	1707	1707	1074
283	20240822	150500	221953071	1707	1707	1707	1707	510
284	20240822	150400	221082501	1707	1707	1707	1707	10
285	20240822	150300	221065431	1706	1706	1706	1706	284
286	20240822	150200	220580927	1707	1707	1707	1707	10
287	20240822	150100	220563857	1707	1700	1707	1700	11
288	20240822	150000	220545087	1707	1700	1707	1700	1217
289	20240822	145900	218476117	1700	1701	1701	1699	964
290	20240822	145800	216837199	1707	1707	1707	1707	10
291	20240822	145700	216820129	1707	1707	1707	1707	0
292	20240822	145600	216820129	1707	1706	1707	1706	962
293	20240822	145500	215178856	1706	1706	1706	1706	1
294	20240822	145400	215177150	1706	1706	1706	1706	1
295	20240822	145300	215175444	1701	1701	1701	1701	3
296	20240822	145200	215170341	1700	1700	1700	1700	0
297	20240822	145100	215170341	1700	1700	1700	1700	0
298	20240822	145000	215170341	1700	1700	1700	1700	436
299	20240822	144900	214429141	1697	1700	1700	1697	11
300	20240822	144800	214410444	1700	1700	1700	1697	24
301	20240822	144700	214369650	1697	1700	1700	1697	1576
302	20240822	144600	211692437	1708	1708	1708	1708	0
303	20240822	144500	211692437	1708	1708	1708	1708	0
304	20240822	144400	211692437	1708	1708	1708	1708	507
305	20240822	144300	210826481	1700	1700	1700	1700	0
306	20240822	144200	210826481	1700	1700	1700	1699	3131
307	20240822	144100	205504912	1700	1700	1700	1700	0
308	20240822	144000	205504912	1700	1710	1710	1700	923
309	20240822	143900	203934932	1714	1701	1714	1701	844
310	20240822	143800	202499175	1701	1701	1701	1701	95
311	20240822	143700	202337580	1701	1701	1701	1701	10
312	20240822	143600	202320570	1701	1701	1701	1700	274
313	20240822	143500	201854599	1701	1701	1701	1701	291
314	20240822	143400	201359608	1701	1701	1701	1701	402
315	20240822	143300	200675806	1701	1701	1701	1701	488
316	20240822	143200	199845718	1701	1702	1702	1699	1414
317	20240822	143100	197441118	1715	1715	1715	1715	37
318	20240822	143000	197377663	1717	1702	1717	1701	2001
319	20240822	142900	193973446	1700	1700	1700	1700	0
320	20240822	142800	193973446	1700	1700	1700	1700	0
321	20240822	142700	193973446	1700	1700	1700	1700	4375
322	20240822	142600	186535946	1700	1705	1705	1699	5626
323	20240822	142500	176968577	1718	1718	1718	1718	0
324	20240822	142400	176968577	1718	1705	1718	1701	2001
325	20240822	142300	173562158	1712	1712	1712	1712	70
326	20240822	142200	173442318	1712	1712	1712	1712	10
327	20240822	142100	173425198	1700	1700	1700	1700	0
328	20240822	142000	173425198	1700	1718	1718	1700	10008
329	20240822	141900	156359851	1724	1724	1724	1724	1
330	20240822	141800	156358127	1724	1722	1724	1718	4
331	20240822	141700	156351239	1722	1714	1722	1714	961
332	20240822	141600	154700682	1714	1715	1715	1714	31
333	20240822	141500	154647527	1705	1717	1717	1705	1456
334	20240822	141400	152164927	1718	1692	1721	1692	2169
335	20240822	141300	148484189	1697	1715	1721	1697	9714
336	20240822	141200	131941226	1724	1724	1724	1724	0
337	20240822	141100	131941226	1724	1712	1724	1710	2002
338	20240822	141000	128515450	1712	1714	1714	1711	3288
339	20240822	140900	122887958	1710	1727	1727	1710	3861
340	20240822	140800	116254942	1727	1727	1727	1727	1
341	20240822	140700	116253215	1729	1737	1737	1728	476
342	20240822	140600	115430567	1738	1738	1738	1738	0
343	20240822	140500	115430567	1738	1738	1738	1738	10
344	20240822	140400	115413187	1729	1730	1730	1728	4117
345	20240822	140300	108298877	1739	1728	1739	1728	1691
346	20240822	140200	105376818	1728	1730	1730	1728	1000
347	20240822	140100	103647658	1730	1735	1735	1730	2142
348	20240822	140000	99936326	1735	1736	1736	1734	735
349	20240822	135900	98661122	1748	1736	1748	1736	791
350	20240822	135800	97287934	1735	1745	1745	1735	431
351	20240822	135700	96539929	1735	1735	1735	1735	0
352	20240822	135600	96539929	1735	1735	1735	1735	0
353	20240822	135500	96539929	1735	1737	1737	1735	1000
354	20240822	135400	94804556	1740	1737	1740	1737	2
355	20240822	135300	94801079	1740	1740	1740	1740	0
356	20240822	135200	94801079	1740	1749	1749	1740	5
357	20240822	135100	94792346	1740	1740	1740	1740	309
358	20240822	135000	94254686	1740	1740	1740	1740	211
359	20240822	134900	93887546	1740	1740	1740	1740	0
360	20240822	134800	93887546	1740	1740	1740	1740	0
361	20240822	134700	93887546	1740	1740	1740	1740	999
362	20240822	134600	92149286	1740	1740	1740	1740	1
363	20240822	134500	92147546	1736	1738	1738	1736	1000
364	20240822	134400	90410980	1738	1738	1738	1738	1
365	20240822	134300	90409242	1750	1750	1750	1750	0
366	20240822	134200	90409242	1750	1750	1750	1750	0
367	20240822	134100	90409242	1750	1750	1750	1750	0
368	20240822	134000	90409242	1750	1750	1750	1750	0
369	20240822	133900	90409242	1750	1736	1750	1736	11
370	20240822	133800	90390132	1750	1750	1750	1750	1
371	20240822	133700	90388382	1735	1750	1750	1735	533
372	20240822	133600	89455647	1736	1736	1736	1736	443
373	20240822	133500	88686599	1750	1750	1750	1750	0
374	20240822	133400	88686599	1750	1740	1750	1736	1001
375	20240822	133300	86948742	1750	1750	1750	1750	0
376	20240822	133200	86948742	1750	1750	1750	1750	0
377	20240822	133100	86948742	1750	1750	1750	1750	0
378	20240822	133000	86948742	1750	1750	1750	1750	1
379	20240822	132900	86946992	1740	1735	1740	1735	154
380	20240822	132800	86679037	1740	1735	1740	1735	4
381	20240822	132700	86672087	1740	1744	1744	1740	1345
382	20240822	132600	84331493	1757	1757	1757	1757	0
383	20240822	132500	84331493	1757	1757	1757	1757	0
384	20240822	132400	84331493	1757	1757	1757	1757	0
385	20240822	132300	84331493	1757	1757	1757	1757	4
386	20240822	132200	84324465	1757	1757	1757	1757	100
387	20240822	132100	84148765	1757	1757	1757	1757	0
388	20240822	132000	84148765	1757	1757	1757	1757	0
389	20240822	131900	84148765	1757	1757	1757	1757	613
390	20240822	131800	83071724	1757	1757	1757	1757	0
391	20240822	131700	83071724	1757	1757	1757	1757	0
392	20240822	131600	83071724	1757	1757	1757	1757	0
393	20240822	131500	83071724	1757	1757	1757	1757	0
394	20240822	131400	83071724	1757	1757	1757	1757	0
395	20240822	131300	83071724	1757	1757	1757	1757	0
396	20240822	131200	83071724	1757	1757	1757	1757	219
397	20240822	131100	82686941	1758	1758	1758	1758	0
398	20240822	131000	82686941	1758	1758	1758	1758	0
399	20240822	130900	82686941	1758	1758	1758	1758	544
400	20240822	130800	81730589	1758	1758	1758	1758	0
401	20240822	130700	81730589	1758	1758	1758	1758	0
402	20240822	130600	81730589	1758	1758	1758	1758	0
403	20240822	130500	81730589	1758	1758	1758	1758	1
404	20240822	130400	81728831	1740	1755	1755	1740	3000
405	20240822	130300	76500317	1750	1750	1750	1750	9
406	20240822	130200	76484567	1750	1750	1750	1750	0
407	20240822	130100	76484567	1750	1750	1750	1750	0
408	20240822	130000	76484567	1750	1750	1750	1750	0
409	20240822	125900	76484567	1750	1750	1750	1750	0
410	20240822	125800	76484567	1750	1750	1750	1750	0
411	20240822	125700	76484567	1750	1750	1750	1750	0
412	20240822	125600	76484567	1750	1751	1751	1750	3013
413	20240822	125500	71211803	1759	1759	1759	1759	0
414	20240822	125400	71211803	1759	1759	1759	1759	0
415	20240822	125300	71211803	1759	1759	1759	1759	0
416	20240822	125200	71211803	1759	1759	1759	1759	1
417	20240822	125100	71210044	1749	1749	1749	1749	0
418	20240822	125000	71210044	1749	1749	1749	1749	25
419	20240822	124900	71166319	1750	1758	1758	1750	250
420	20240822	124800	70727219	1758	1758	1758	1758	5
421	20240822	124700	70718429	1759	1759	1759	1759	0
422	20240822	124600	70718429	1759	1759	1759	1759	0
423	20240822	124500	70718429	1759	1759	1759	1759	1
424	20240822	124400	70716670	1749	1762	1762	1749	109
425	20240822	124300	70526016	1749	1749	1749	1749	0
426	20240822	124200	70526016	1749	1749	1749	1749	102
427	20240822	124100	70347618	1750	1754	1754	1750	2000
428	20240822	124000	66844191	1772	1772	1772	1772	0
429	20240822	123900	66844191	1772	1772	1772	1772	0
430	20240822	123800	66844191	1772	1763	1772	1763	106
431	20240822	123700	66657248	1763	1763	1763	1763	1
432	20240822	123600	66655485	1753	1753	1753	1753	0
433	20240822	123500	66655485	1753	1753	1753	1753	0
434	20240822	123400	66655485	1753	1753	1753	1753	0
435	20240822	123300	66655485	1753	1753	1753	1753	0
436	20240822	123200	66655485	1753	1763	1763	1753	1508
437	20240822	123100	64006961	1763	1763	1763	1763	300
438	20240822	123000	63478061	1763	1763	1763	1763	0
439	20240822	122900	63478061	1763	1763	1763	1763	0
440	20240822	122800	63478061	1763	1763	1763	1763	10
441	20240822	122700	63460431	1763	1763	1763	1763	0
442	20240822	122600	63460431	1763	1763	1763	1763	0
443	20240822	122500	63460431	1763	1763	1763	1763	1
444	20240822	122400	63458668	1761	1761	1761	1761	0
445	20240822	122300	63458668	1761	1761	1761	1761	0
446	20240822	122200	63458668	1761	1761	1761	1761	0
447	20240822	122100	63458668	1761	1761	1761	1761	0
448	20240822	122000	63458668	1761	1761	1761	1761	1000
449	20240822	121900	61697668	1752	1752	1752	1752	0
450	20240822	121800	61697668	1752	1752	1752	1752	0
451	20240822	121700	61697668	1752	1756	1756	1750	5044
452	20240822	121600	52865494	1754	1768	1768	1751	6002
453	20240822	121500	42303779	1768	1768	1768	1768	0
454	20240822	121400	42303779	1768	1768	1768	1768	508
455	20240822	121300	41405635	1770	1770	1770	1770	4
456	20240822	121200	41398555	1768	1768	1768	1768	0
457	20240822	121100	41398555	1768	1768	1768	1768	0
458	20240822	121000	41398555	1768	1768	1768	1768	0
459	20240822	120900	41398555	1768	1769	1769	1768	600
460	20240822	120800	40337328	1770	1770	1770	1770	510
461	20240822	120700	39434628	1770	1770	1770	1770	0
462	20240822	120600	39434628	1770	1770	1770	1770	0
463	20240822	120500	39434628	1770	1770	1770	1770	0
464	20240822	120400	39434628	1770	1772	1772	1770	1503
465	20240822	120300	36772879	1773	1773	1773	1773	1
466	20240822	120200	36771106	1771	1771	1771	1771	10
467	20240822	120100	36753396	1771	1771	1771	1771	0
468	20240822	120000	36753396	1771	1771	1771	1771	0
469	20240822	115900	36753396	1771	1771	1771	1771	0
470	20240822	115800	36753396	1771	1772	1772	1771	302
471	20240822	115700	36218454	1772	1772	1772	1772	200
472	20240822	115600	35864054	1772	1772	1772	1772	0
473	20240822	115500	35864054	1772	1772	1772	1772	0
474	20240822	115400	35864054	1772	1775	1775	1772	2169
475	20240822	115300	32017326	1785	1785	1785	1785	0
476	20240822	115200	32017326	1785	1785	1785	1785	0
477	20240822	115100	32017326	1785	1775	1785	1775	1161
478	20240822	115000	29956541	1780	1780	1780	1780	9
479	20240822	114900	29940521	1780	1780	1780	1780	1
480	20240822	114800	29938741	1776	1776	1776	1776	547
481	20240822	114700	28967269	1785	1785	1785	1785	0
482	20240822	114600	28967269	1785	1785	1785	1785	0
483	20240822	114500	28967269	1785	1776	1785	1776	15
484	20240822	114400	28940620	1776	1776	1776	1776	0
485	20240822	114300	28940620	1776	1776	1776	1776	500
486	20240822	114200	28052620	1776	1785	1785	1776	2
487	20240822	114100	28049059	1777	1777	1777	1777	162
488	20240822	114000	27761185	1785	1784	1785	1784	1000
489	20240822	113900	25976502	1779	1779	1779	1779	0
490	20240822	113800	25976502	1779	1779	1779	1779	362
491	20240822	113700	25332504	1778	1779	1779	1778	364
492	20240822	113600	24685074	1779	1779	1779	1779	0
493	20240822	113500	24685074	1779	1779	1779	1779	500
494	20240822	113400	23795574	1780	1788	1788	1780	1230
495	20240822	113300	21605933	1789	1795	1795	1789	7
496	20240822	113200	21593389	1796	1792	1796	1792	8
497	20240822	113100	21579036	1789	1786	1796	1786	5
498	20240822	113000	21570091	1787	1793	1793	1787	6
499	20240822	112900	21559349	1794	1794	1796	1794	7
500	20240822	112800	21546784	1792	1787	1792	1787	4
501	20240822	112700	21539630	1789	1795	1795	1789	7
502	20240822	112600	21527086	1796	1796	1797	1796	7
503	20240822	112500	21514512	1798	1794	1798	1794	1044
504	20240822	112400	19638459	1794	1785	1796	1784	22
505	20240822	112300	19599133	1786	1791	1791	1786	6
506	20240822	112200	19588402	1792	1797	1797	1792	505
507	20240822	112100	18680932	1796	1794	1796	1794	38
508	20240822	112000	18612692	1796	1793	1796	1793	71
509	20240822	111900	18485180	1793	1791	1793	1791	263
510	20240822	111800	18013802	1790	1787	1790	1787	9
511	20240822	111700	17997699	1787	1787	1787	1787	0
512	20240822	111600	17997699	1787	1791	1791	1787	9
513	20240822	111500	17981593	1791	1791	1791	1790	9
514	20240822	111400	17965475	1791	1793	1794	1791	7
515	20240822	111300	17952928	1794	1796	1796	1794	313
516	20240822	111200	17390797	1796	1794	1796	1794	73
517	20240822	111100	17259694	1794	1789	1794	1788	19
518	20240822	111000	17225709	1797	1796	1797	1796	200
519	20240822	110900	16866364	1797	1797	1797	1797	0
520	20240822	110800	16866364	1797	1796	1797	1796	500
521	20240822	110700	15968000	1798	1798	1798	1798	0
522	20240822	110600	15968000	1798	1798	1798	1798	0
523	20240822	110500	15968000	1798	1798	1798	1798	0
524	20240822	110400	15968000	1798	1798	1798	1798	0
525	20240822	110300	15968000	1798	1798	1798	1798	0
526	20240822	110200	15968000	1798	1798	1798	1798	0
527	20240822	110100	15968000	1798	1798	1798	1798	0
528	20240822	110000	15968000	1798	1798	1798	1798	0
529	20240822	105900	15968000	1798	1798	1798	1798	0
530	20240822	105800	15968000	1798	1798	1798	1798	0
531	20240822	105700	15968000	1798	1798	1798	1798	0
532	20240822	105600	15968000	1798	1798	1798	1798	0
533	20240822	105500	15968000	1798	1798	1798	1798	1
534	20240822	105400	15966202	1789	1789	1789	1789	4
535	20240822	105300	15959046	1798	1798	1798	1798	0
536	20240822	105200	15959046	1798	1789	1798	1789	91
537	20240822	105100	15796238	1799	1799	1799	1799	0
538	20240822	105000	15796238	1799	1799	1799	1799	0
539	20240822	104900	15796238	1799	1799	1799	1799	0
540	20240822	104800	15796238	1799	1799	1799	1799	1
541	20240822	104700	15794439	1789	1789	1789	1789	0
542	20240822	104600	15794439	1789	1789	1789	1789	0
543	20240822	104500	15794439	1789	1789	1789	1789	0
544	20240822	104400	15794439	1789	1790	1790	1789	600
545	20240822	104300	14720872	1790	1798	1798	1790	600
546	20240822	104200	13646795	1800	1800	1800	1800	0
547	20240822	104100	13646795	1800	1800	1800	1800	0
548	20240822	104000	13646795	1800	1800	1800	1800	1
549	20240822	103900	13644995	1800	1800	1800	1800	1
550	20240822	103800	13643195	1800	1800	1800	1800	1
551	20240822	103700	13641395	1799	1799	1799	1799	0
552	20240822	103600	13641395	1799	1799	1799	1799	0
553	20240822	103500	13641395	1799	1799	1799	1799	1
554	20240822	103400	13639596	1799	1799	1799	1799	0
555	20240822	103300	13639596	1799	1799	1799	1799	0
556	20240822	103200	13639596	1799	1799	1799	1799	73
557	20240822	103100	13508269	1798	1798	1799	1798	103
558	20240822	103000	13322977	1798	1799	1799	1798	2
559	20240822	102900	13319380	1799	1799	1799	1799	0
560	20240822	102800	13319380	1799	1799	1799	1799	0
561	20240822	102700	13319380	1799	1799	1799	1799	1
562	20240822	102600	13317581	1800	1800	1800	1800	0
563	20240822	102500	13317581	1800	1800	1800	1800	0
564	20240822	102400	13317581	1800	1800	1800	1800	0
565	20240822	102300	13317581	1800	1800	1800	1800	0
566	20240822	102200	13317581	1800	1800	1800	1800	0
567	20240822	102100	13317581	1800	1800	1800	1800	0
568	20240822	102000	13317581	1800	1800	1800	1800	0
569	20240822	101900	13317581	1800	1800	1800	1800	26
570	20240822	101800	13270781	1799	1799	1799	1799	0
571	20240822	101700	13270781	1799	1799	1799	1799	0
572	20240822	101600	13270781	1799	1799	1799	1799	0
573	20240822	101500	13270781	1799	1799	1799	1799	0
574	20240822	101400	13270781	1799	1799	1799	1799	1
575	20240822	101300	13268982	1799	1799	1799	1799	2
576	20240822	101200	13265384	1800	1800	1800	1800	1
577	20240822	101100	13263584	1799	1793	1799	1793	239
578	20240822	101000	12834212	1792	1785	1792	1780	501
579	20240822	100900	11941617	1790	1790	1790	1790	102
580	20240822	100800	11759037	1798	1798	1798	1798	0
581	20240822	100700	11759037	1798	1798	1798	1798	0
582	20240822	100600	11759037	1798	1798	1798	1798	0
583	20240822	100500	11759037	1798	1798	1798	1798	0
584	20240822	100400	11759037	1798	1798	1798	1798	0
585	20240822	100300	11759037	1798	1798	1798	1798	0
586	20240822	100200	11759037	1798	1798	1798	1798	0
587	20240822	100100	11759037	1798	1798	1798	1798	0
588	20240822	100000	11759037	1798	1798	1798	1798	0
589	20240822	095900	11759037	1798	1798	1798	1798	0
590	20240822	095800	11759037	1798	1798	1798	1798	0
591	20240822	095700	11759037	1798	1798	1798	1798	0
592	20240822	095600	11759037	1798	1798	1798	1798	3
593	20240822	095500	11753643	1798	1798	1798	1798	0
594	20240822	095400	11753643	1798	1798	1798	1798	0
595	20240822	095300	11753643	1798	1798	1798	1798	0
596	20240822	095200	11753643	1798	1798	1798	1798	0
597	20240822	095100	11753643	1798	1798	1798	1798	0
598	20240822	095000	11753643	1798	1798	1798	1798	0
599	20240822	094900	11753643	1798	1798	1798	1798	0
600	20240822	094800	11753643	1798	1798	1798	1798	0
601	20240822	094700	11753643	1798	1798	1798	1798	0
602	20240822	094600	11753643	1798	1798	1798	1798	0
603	20240822	094500	11753643	1798	1798	1798	1798	0
604	20240822	094400	11753643	1798	1798	1798	1798	5
605	20240822	094300	11744653	1798	1798	1798	1798	1
606	20240822	094200	11742855	1790	1790	1790	1790	0
607	20240822	094100	11742855	1790	1790	1790	1790	703
608	20240822	094000	10484485	1790	1790	1790	1790	0
609	20240822	093900	10484485	1790	1790	1790	1790	0
610	20240822	093800	10484485	1790	1790	1790	1790	0
611	20240822	093700	10484485	1790	1790	1790	1790	0
612	20240822	093600	10484485	1790	1790	1790	1790	9
613	20240822	093500	10468375	1790	1790	1790	1790	1
614	20240822	093400	10466585	1780	1780	1780	1780	850
615	20240822	093300	8953585	1783	1784	1784	1783	232
616	20240822	093200	8539829	1785	1785	1785	1785	100
617	20240822	093100	8361329	1790	1792	1792	1790	3000
618	20240822	093000	2989824	1792	1792	1792	1792	31
619	20240822	092900	2934272	1800	1800	1800	1800	0
620	20240822	092800	2934272	1800	1800	1800	1800	0
621	20240822	092700	2934272	1800	1800	1800	1800	0
622	20240822	092600	2934272	1800	1800	1800	1800	193
623	20240822	092500	2586872	1809	1807	1809	1807	373
624	20240822	092400	1912859	1807	1807	1807	1807	500
625	20240822	092300	1009359	1809	1809	1809	1809	0
626	20240822	092200	1009359	1809	1809	1809	1809	0
627	20240822	092100	1009359	1809	1809	1809	1809	0
628	20240822	092000	1009359	1809	1809	1809	1809	0
629	20240822	091900	1009359	1809	1809	1809	1809	0
630	20240822	091800	1009359	1809	1809	1809	1809	10
631	20240822	091700	991269	1810	1810	1810	1810	0
632	20240822	091600	991269	1810	1810	1810	1810	0
633	20240822	091500	991269	1810	1810	1810	1810	0
634	20240822	091400	991269	1810	1810	1810	1810	0
635	20240822	091300	991269	1810	1810	1810	1810	0
636	20240822	091200	991269	1810	1810	1810	1810	200
637	20240822	091100	629269	1810	1810	1810	1810	0
638	20240822	091000	629269	1810	1810	1810	1810	0
639	20240822	090900	629269	1810	1810	1810	1810	24
640	20240822	090800	585829	1810	1810	1810	1810	0
641	20240822	090700	585829	1810	1810	1810	1810	0
642	20240822	090600	585829	1810	1810	1810	1810	0
643	20240822	090500	585829	1810	1810	1810	1810	0
644	20240822	090400	585829	1810	1810	1810	1810	200
645	20240822	090300	223829	1814	1814	1814	1814	0
646	20240822	090200	223829	1814	1814	1814	1814	0
647	20240822	090100	223829	1814	1814	1814	1814	0
648	20240822	090000	223829	1814	1805	1814	1805	124