KissMeData/032280/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191200	11911128	1660	1659	1660	1659	800
3	20240822	191100	11911128	1660	1660	1660	1660	0
4	20240822	191000	11911128	1660	1660	1660	1660	0
5	20240822	190900	11911128	1660	1660	1660	1660	0
6	20240822	190800	11911128	1660	1660	1660	1660	0
7	20240822	190700	11911128	1660	1660	1660	1660	0
8	20240822	190600	11911128	1660	1660	1660	1660	0
9	20240822	190500	11911128	1660	1660	1660	1660	0
10	20240822	190400	11911128	1660	1660	1660	1660	0
11	20240822	190300	11911128	1660	1660	1660	1660	0
12	20240822	190200	11911128	1660	1660	1660	1660	0
13	20240822	190100	11911128	1660	1660	1660	1660	0
14	20240822	190000	11911128	1660	1660	1660	1660	0
15	20240822	185900	11911128	1660	1660	1660	1660	0
16	20240822	185800	11911128	1660	1660	1660	1660	0
17	20240822	185700	11911128	1660	1660	1660	1660	0
18	20240822	185600	11911128	1660	1660	1660	1660	0
19	20240822	185500	11911128	1660	1660	1660	1660	0
20	20240822	185400	11911128	1660	1660	1660	1660	0
21	20240822	185300	11911128	1660	1660	1660	1660	0
22	20240822	185200	11911128	1660	1660	1660	1660	0
23	20240822	185100	11911128	1660	1660	1660	1660	0
24	20240822	185000	11911128	1660	1660	1660	1660	0
25	20240822	184900	11911128	1660	1660	1660	1660	0
26	20240822	184800	11911128	1660	1660	1660	1660	0
27	20240822	184700	11911128	1660	1660	1660	1660	0
28	20240822	184600	11911128	1660	1660	1660	1660	0
29	20240822	184500	11911128	1660	1660	1660	1660	0
30	20240822	184400	11911128	1660	1660	1660	1660	0
31	20240822	184300	11911128	1660	1660	1660	1660	0
32	20240822	184200	11911128	1660	1659	1660	1659	800
33	20240822	184100	11911128	1660	1660	1660	1660	0
34	20240822	184000	11911128	1660	1660	1660	1660	0
35	20240822	183900	11911128	1660	1660	1660	1660	0
36	20240822	183800	11911128	1660	1660	1660	1660	0
37	20240822	183700	11911128	1660	1660	1660	1660	0
38	20240822	183600	11911128	1660	1660	1660	1660	0
39	20240822	183500	11911128	1660	1660	1660	1660	0
40	20240822	183400	11911128	1660	1660	1660	1660	0
41	20240822	183300	11911128	1660	1660	1660	1660	0
42	20240822	183200	11911128	1660	1660	1660	1660	0
43	20240822	183100	11911128	1660	1660	1660	1660	0
44	20240822	183000	11911128	1660	1660	1660	1660	0
45	20240822	182900	11911128	1660	1660	1660	1660	0
46	20240822	182800	11911128	1660	1660	1660	1660	0
47	20240822	182700	11911128	1660	1660	1660	1660	0
48	20240822	182600	11911128	1660	1660	1660	1660	0
49	20240822	182500	11911128	1660	1660	1660	1660	0
50	20240822	182400	11911128	1660	1660	1660	1660	0
51	20240822	182300	11911128	1660	1660	1660	1660	0
52	20240822	182200	11911128	1660	1660	1660	1660	0
53	20240822	182100	11911128	1660	1660	1660	1660	0
54	20240822	182000	11911128	1660	1660	1660	1660	0
55	20240822	181900	11911128	1660	1660	1660	1660	0
56	20240822	181800	11911128	1660	1660	1660	1660	0
57	20240822	181700	11911128	1660	1660	1660	1660	0
58	20240822	181600	11911128	1660	1660	1660	1660	0
59	20240822	181500	11911128	1660	1660	1660	1660	0
60	20240822	181400	11911128	1660	1660	1660	1660	0
61	20240822	181300	11911128	1660	1660	1660	1660	0
62	20240822	181200	11911128	1660	1659	1660	1659	800
63	20240822	181100	11911128	1660	1660	1660	1660	0
64	20240822	181000	11911128	1660	1660	1660	1660	0
65	20240822	180900	11911128	1660	1660	1660	1660	0
66	20240822	180800	11911128	1660	1660	1660	1660	0
67	20240822	180700	11911128	1660	1660	1660	1660	0
68	20240822	180600	11911128	1660	1660	1660	1660	0
69	20240822	180500	11911128	1660	1660	1660	1660	0
70	20240822	180400	11911128	1660	1660	1660	1660	0
71	20240822	180300	11911128	1660	1660	1660	1660	0
72	20240822	180200	11911128	1660	1660	1660	1660	0
73	20240822	180100	11911128	1660	1660	1660	1660	0
74	20240822	180000	11911128	1660	1660	1660	1660	0
75	20240822	175900	11911128	1660	1660	1660	1660	0
76	20240822	175800	11911128	1660	1660	1660	1660	0
77	20240822	175700	11911128	1660	1660	1660	1660	0
78	20240822	175600	11911128	1660	1660	1660	1660	0
79	20240822	175500	11911128	1660	1660	1660	1660	0
80	20240822	175400	11911128	1660	1660	1660	1660	0
81	20240822	175300	11911128	1660	1660	1660	1660	0
82	20240822	175200	11911128	1660	1660	1660	1660	0
83	20240822	175100	11911128	1660	1660	1660	1660	0
84	20240822	175000	11911128	1660	1660	1660	1660	0
85	20240822	174900	11911128	1660	1660	1660	1660	0
86	20240822	174800	11911128	1660	1660	1660	1660	0
87	20240822	174700	11911128	1660	1660	1660	1660	0
88	20240822	174600	11911128	1660	1660	1660	1660	0
89	20240822	174500	11911128	1660	1660	1660	1660	0
90	20240822	174400	11911128	1660	1660	1660	1660	0
91	20240822	174300	11911128	1660	1660	1660	1660	0
92	20240822	174200	11911128	1660	1659	1660	1659	800
93	20240822	174100	11911128	1660	1660	1660	1660	0
94	20240822	174000	11911128	1660	1660	1660	1660	0
95	20240822	173900	11911128	1660	1660	1660	1660	0
96	20240822	173800	11911128	1660	1660	1660	1660	0
97	20240822	173700	11911128	1660	1660	1660	1660	0
98	20240822	173600	11911128	1660	1660	1660	1660	0
99	20240822	173500	11911128	1660	1660	1660	1660	0
100	20240822	173400	11911128	1660	1660	1660	1660	0
101	20240822	173300	11911128	1660	1660	1660	1660	0
102	20240822	173200	11911128	1660	1660	1660	1660	0
103	20240822	173100	11911128	1660	1660	1660	1660	0
104	20240822	173000	11911128	1660	1660	1660	1660	0
105	20240822	172900	11911128	1660	1660	1660	1660	0
106	20240822	172800	11911128	1660	1660	1660	1660	0
107	20240822	172700	11911128	1660	1660	1660	1660	0
108	20240822	172600	11911128	1660	1660	1660	1660	0
109	20240822	172500	11911128	1660	1660	1660	1660	0
110	20240822	172400	11911128	1660	1660	1660	1660	0
111	20240822	172300	11911128	1660	1660	1660	1660	0
112	20240822	172200	11911128	1660	1660	1660	1660	0
113	20240822	172100	11911128	1660	1660	1660	1660	0
114	20240822	172000	11911128	1660	1660	1660	1660	0
115	20240822	171900	11911128	1660	1660	1660	1660	0
116	20240822	171800	11911128	1660	1660	1660	1660	0
117	20240822	171700	11911128	1660	1660	1660	1660	0
118	20240822	171600	11911128	1660	1660	1660	1660	0
119	20240822	171500	11911128	1660	1660	1660	1660	0
120	20240822	171400	11911128	1660	1660	1660	1660	0
121	20240822	171300	11911128	1660	1660	1660	1660	0
122	20240822	171200	11911128	1660	1659	1660	1659	800
123	20240822	171100	11911128	1660	1660	1660	1660	0
124	20240822	171000	11911128	1660	1660	1660	1660	0
125	20240822	170900	11911128	1660	1660	1660	1660	0
126	20240822	170800	11911128	1660	1660	1660	1660	0
127	20240822	170700	11911128	1660	1660	1660	1660	0
128	20240822	170600	11911128	1660	1660	1660	1660	0
129	20240822	170500	11911128	1660	1660	1660	1660	0
130	20240822	170400	11911128	1660	1660	1660	1660	0
131	20240822	170300	11911128	1660	1660	1660	1660	0
132	20240822	170200	11911128	1660	1660	1660	1660	0
133	20240822	170100	11911128	1660	1660	1660	1660	0
134	20240822	170000	11911128	1660	1660	1660	1660	0
135	20240822	165900	11911128	1660	1660	1660	1660	0
136	20240822	165800	11911128	1660	1660	1660	1660	0
137	20240822	165700	11911128	1660	1660	1660	1660	0
138	20240822	165600	11911128	1660	1660	1660	1660	0
139	20240822	165500	11911128	1660	1660	1660	1660	0
140	20240822	165400	11911128	1660	1660	1660	1660	0
141	20240822	165300	11911128	1660	1660	1660	1660	0
142	20240822	165200	11911128	1660	1660	1660	1660	0
143	20240822	165100	11911128	1660	1660	1660	1660	0
144	20240822	165000	11911128	1660	1660	1660	1660	0
145	20240822	164900	11911128	1660	1660	1660	1660	0
146	20240822	164800	11911128	1660	1660	1660	1660	0
147	20240822	164700	11911128	1660	1660	1660	1660	0
148	20240822	164600	11911128	1660	1660	1660	1660	0
149	20240822	164500	11911128	1660	1660	1660	1660	0
150	20240822	164400	11911128	1660	1660	1660	1660	0
151	20240822	164300	11911128	1660	1660	1660	1660	0
152	20240822	164200	11911128	1660	1659	1660	1659	800
153	20240822	164100	11911128	1660	1660	1660	1660	0
154	20240822	164000	11911128	1660	1660	1660	1660	0
155	20240822	163900	11911128	1660	1660	1660	1660	0
156	20240822	163800	11911128	1660	1660	1660	1660	0
157	20240822	163700	11911128	1660	1660	1660	1660	0
158	20240822	163600	11911128	1660	1660	1660	1660	0
159	20240822	163500	11911128	1660	1660	1660	1660	0
160	20240822	163400	11911128	1660	1660	1660	1660	0
161	20240822	163300	11911128	1660	1660	1660	1660	0
162	20240822	163200	11911128	1660	1660	1660	1660	0
163	20240822	163100	11911128	1660	1660	1660	1660	0
164	20240822	163000	11911128	1660	1660	1660	1660	0
165	20240822	162900	11911128	1660	1660	1660	1660	0
166	20240822	162800	11911128	1660	1660	1660	1660	0
167	20240822	162700	11911128	1660	1660	1660	1660	0
168	20240822	162600	11911128	1660	1660	1660	1660	0
169	20240822	162500	11911128	1660	1660	1660	1660	0
170	20240822	162400	11911128	1660	1660	1660	1660	0
171	20240822	162300	11911128	1660	1660	1660	1660	0
172	20240822	162200	11911128	1660	1660	1660	1660	0
173	20240822	162100	11911128	1660	1660	1660	1660	0
174	20240822	162000	11911128	1660	1660	1660	1660	0
175	20240822	161900	11911128	1660	1660	1660	1660	0
176	20240822	161800	11911128	1660	1660	1660	1660	0
177	20240822	161700	11911128	1660	1660	1660	1660	0
178	20240822	161600	11911128	1660	1660	1660	1660	0
179	20240822	161500	11911128	1660	1660	1660	1660	0
180	20240822	161400	11911128	1660	1660	1660	1660	0
181	20240822	161300	11911128	1660	1660	1660	1660	0
182	20240822	161200	11911128	1660	1659	1660	1659	800
183	20240822	161100	11911128	1660	1660	1660	1660	0
184	20240822	161000	11911128	1660	1660	1660	1660	0
185	20240822	160900	11911128	1660	1660	1660	1660	0
186	20240822	160800	11911128	1660	1660	1660	1660	0
187	20240822	160700	11911128	1660	1660	1660	1660	0
188	20240822	160600	11911128	1660	1660	1660	1660	0
189	20240822	160500	11911128	1660	1660	1660	1660	0
190	20240822	160400	11911128	1660	1660	1660	1660	0
191	20240822	160300	11911128	1660	1660	1660	1660	0
192	20240822	160200	11911128	1660	1660	1660	1660	0
193	20240822	160100	11911128	1660	1660	1660	1660	0
194	20240822	160000	11911128	1660	1660	1660	1660	0
195	20240822	155900	11911128	1660	1660	1660	1660	0
196	20240822	155800	11911128	1660	1660	1660	1660	0
197	20240822	155700	11911128	1660	1660	1660	1660	0
198	20240822	155600	11911128	1660	1660	1660	1660	0
199	20240822	155500	11911128	1660	1660	1660	1660	0
200	20240822	155400	11911128	1660	1660	1660	1660	0
201	20240822	155300	11911128	1660	1660	1660	1660	0
202	20240822	155200	11911128	1660	1660	1660	1660	0
203	20240822	155100	11911128	1660	1660	1660	1660	0
204	20240822	155000	11911128	1660	1660	1660	1660	0
205	20240822	154900	11911128	1660	1660	1660	1660	0
206	20240822	154800	11911128	1660	1660	1660	1660	0
207	20240822	154700	11911128	1660	1660	1660	1660	0
208	20240822	154600	11911128	1660	1660	1660	1660	0
209	20240822	154500	11911128	1660	1660	1660	1660	0
210	20240822	154400	11911128	1660	1660	1660	1660	0
211	20240822	154300	11911128	1660	1660	1660	1660	0
212	20240822	154200	11911128	1660	1659	1660	1659	800
213	20240822	154100	11911128	1660	1660	1660	1660	0
214	20240822	154000	11911128	1660	1660	1660	1660	0
215	20240822	153900	11911128	1660	1660	1660	1660	0
216	20240822	153800	11911128	1660	1660	1660	1660	0
217	20240822	153700	11911128	1660	1660	1660	1660	0
218	20240822	153600	11911128	1660	1660	1660	1660	0
219	20240822	153500	11911128	1660	1660	1660	1660	0
220	20240822	153400	11911128	1660	1660	1660	1660	0
221	20240822	153300	11911128	1660	1660	1660	1660	0
222	20240822	153200	11911128	1660	1660	1660	1660	0
223	20240822	153100	11911128	1660	1660	1660	1660	0
224	20240822	153000	11911128	1660	1660	1660	1660	0
225	20240822	152900	11911128	1660	1660	1660	1660	0
226	20240822	152800	11911128	1660	1660	1660	1660	0
227	20240822	152700	11911128	1660	1660	1660	1660	0
228	20240822	152600	11911128	1660	1660	1660	1660	0
229	20240822	152500	11911128	1660	1660	1660	1660	0
230	20240822	152400	11911128	1660	1660	1660	1660	0
231	20240822	152300	11911128	1660	1660	1660	1660	0
232	20240822	152200	11911128	1660	1660	1660	1660	0
233	20240822	152100	11911128	1660	1660	1660	1660	0
234	20240822	152000	11911128	1660	1660	1660	1660	0
235	20240822	151900	11911128	1660	1660	1660	1660	0
236	20240822	151800	11911128	1660	1659	1660	1659	800
237	20240822	151700	10583832	1659	1659	1659	1659	0
238	20240822	151600	10583832	1659	1659	1659	1659	0
239	20240822	151500	10583832	1659	1659	1659	1659	0
240	20240822	151400	10583832	1659	1659	1659	1659	0
241	20240822	151300	10583832	1659	1659	1659	1659	0
242	20240822	151200	10583832	1659	1659	1659	1659	200
243	20240822	151100	10252032	1659	1659	1659	1659	0
244	20240822	151000	10252032	1659	1659	1659	1659	0
245	20240822	150900	10252032	1659	1659	1659	1659	0
246	20240822	150800	10252032	1659	1659	1659	1659	1
247	20240822	150700	10250373	1659	1659	1659	1659	2
248	20240822	150600	10247055	1650	1650	1650	1650	518
249	20240822	150500	9392355	1659	1659	1659	1659	0
250	20240822	150400	9392355	1659	1659	1659	1659	1
251	20240822	150300	9390696	1651	1651	1651	1651	1
252	20240822	150200	9389045	1659	1659	1659	1659	240
253	20240822	150100	8990885	1659	1659	1659	1659	0
254	20240822	150000	8990885	1659	1659	1659	1659	0
255	20240822	145900	8990885	1659	1659	1659	1659	1
256	20240822	145800	8989226	1650	1650	1650	1650	0
257	20240822	145700	8989226	1650	1650	1650	1650	0
258	20240822	145600	8989226	1650	1650	1650	1650	0
259	20240822	145500	8989226	1650	1650	1650	1650	0
260	20240822	145400	8989226	1650	1650	1650	1650	0
261	20240822	145300	8989226	1650	1650	1650	1650	0
262	20240822	145200	8989226	1650	1650	1650	1650	2
263	20240822	145100	8985926	1660	1650	1660	1650	4
264	20240822	145000	8979306	1660	1660	1660	1660	2
265	20240822	144900	8975986	1650	1650	1650	1650	0
266	20240822	144800	8975986	1650	1650	1650	1650	0
267	20240822	144700	8975986	1650	1650	1650	1650	0
268	20240822	144600	8975986	1650	1650	1650	1650	0
269	20240822	144500	8975986	1650	1650	1650	1650	1
270	20240822	144400	8974336	1660	1660	1660	1660	0
271	20240822	144300	8974336	1660	1660	1660	1660	0
272	20240822	144200	8974336	1660	1650	1660	1650	2
273	20240822	144100	8971026	1660	1660	1660	1660	0
274	20240822	144000	8971026	1660	1660	1660	1660	0
275	20240822	143900	8971026	1660	1660	1660	1660	0
276	20240822	143800	8971026	1660	1660	1660	1660	0
277	20240822	143700	8971026	1660	1660	1660	1660	0
278	20240822	143600	8971026	1660	1660	1660	1660	0
279	20240822	143500	8971026	1660	1660	1660	1660	0
280	20240822	143400	8971026	1660	1660	1660	1660	0
281	20240822	143300	8971026	1660	1660	1660	1660	0
282	20240822	143200	8971026	1660	1650	1660	1650	429
283	20240822	143100	8263156	1650	1650	1650	1650	0
284	20240822	143000	8263156	1650	1650	1650	1650	0
285	20240822	142900	8263156	1650	1650	1650	1650	0
286	20240822	142800	8263156	1650	1650	1650	1650	0
287	20240822	142700	8263156	1650	1650	1650	1650	0
288	20240822	142600	8263156	1650	1650	1650	1650	0
289	20240822	142500	8263156	1650	1650	1650	1650	0
290	20240822	142400	8263156	1650	1650	1650	1650	0
291	20240822	142300	8263156	1650	1650	1650	1650	0
292	20240822	142200	8263156	1650	1650	1650	1650	0
293	20240822	142100	8263156	1650	1650	1650	1650	0
294	20240822	142000	8263156	1650	1650	1650	1650	0
295	20240822	141900	8263156	1650	1650	1650	1650	0
296	20240822	141800	8263156	1650	1650	1650	1650	0
297	20240822	141700	8263156	1650	1650	1650	1650	0
298	20240822	141600	8263156	1650	1650	1650	1650	0
299	20240822	141500	8263156	1650	1650	1650	1650	0
300	20240822	141400	8263156	1650	1650	1650	1650	0
301	20240822	141300	8263156	1650	1650	1650	1650	0
302	20240822	141200	8263156	1650	1650	1650	1650	0
303	20240822	141100	8263156	1650	1650	1650	1650	0
304	20240822	141000	8263156	1650	1650	1650	1650	0
305	20240822	140900	8263156	1650	1650	1650	1650	0
306	20240822	140800	8263156	1650	1650	1650	1650	0
307	20240822	140700	8263156	1650	1650	1650	1650	0
308	20240822	140600	8263156	1650	1650	1650	1650	0
309	20240822	140500	8263156	1650	1650	1650	1650	0
310	20240822	140400	8263156	1650	1650	1650	1650	0
311	20240822	140300	8263156	1650	1650	1650	1650	0
312	20240822	140200	8263156	1650	1650	1650	1650	0
313	20240822	140100	8263156	1650	1650	1650	1650	0
314	20240822	140000	8263156	1650	1650	1650	1650	0
315	20240822	135900	8263156	1650	1650	1650	1650	0
316	20240822	135800	8263156	1650	1650	1650	1650	0
317	20240822	135700	8263156	1650	1650	1650	1650	0
318	20240822	135600	8263156	1650	1650	1650	1650	0
319	20240822	135500	8263156	1650	1650	1650	1650	0
320	20240822	135400	8263156	1650	1650	1650	1650	0
321	20240822	135300	8263156	1650	1650	1650	1650	0
322	20240822	135200	8263156	1650	1650	1650	1650	0
323	20240822	135100	8263156	1650	1650	1650	1650	0
324	20240822	135000	8263156	1650	1650	1650	1650	0
325	20240822	134900	8263156	1650	1650	1650	1650	1
326	20240822	134800	8261506	1645	1645	1645	1645	0
327	20240822	134700	8261506	1645	1645	1645	1645	1
328	20240822	134600	8259861	1650	1650	1650	1650	0
329	20240822	134500	8259861	1650	1650	1650	1650	0
330	20240822	134400	8259861	1650	1650	1650	1650	0
331	20240822	134300	8259861	1650	1650	1650	1650	0
332	20240822	134200	8259861	1650	1650	1650	1650	0
333	20240822	134100	8259861	1650	1650	1650	1650	1
334	20240822	134000	8258211	1645	1645	1645	1645	0
335	20240822	133900	8258211	1645	1645	1645	1645	1
336	20240822	133800	8256566	1650	1650	1650	1650	0
337	20240822	133700	8256566	1650	1650	1650	1650	0
338	20240822	133600	8256566	1650	1650	1650	1650	0
339	20240822	133500	8256566	1650	1650	1650	1650	0
340	20240822	133400	8256566	1650	1650	1650	1650	0
341	20240822	133300	8256566	1650	1650	1650	1650	0
342	20240822	133200	8256566	1650	1650	1650	1650	76
343	20240822	133100	8131166	1650	1650	1650	1650	0
344	20240822	133000	8131166	1650	1650	1650	1650	0
345	20240822	132900	8131166	1650	1650	1650	1650	0
346	20240822	132800	8131166	1650	1650	1650	1650	0
347	20240822	132700	8131166	1650	1650	1650	1650	0
348	20240822	132600	8131166	1650	1650	1650	1650	0
349	20240822	132500	8131166	1650	1650	1650	1650	0
350	20240822	132400	8131166	1650	1650	1650	1650	0
351	20240822	132300	8131166	1650	1651	1651	1650	924
352	20240822	132200	6606516	1660	1660	1660	1660	0
353	20240822	132100	6606516	1660	1660	1660	1660	0
354	20240822	132000	6606516	1660	1660	1660	1660	0
355	20240822	131900	6606516	1660	1660	1660	1660	6
356	20240822	131800	6596556	1656	1656	1656	1656	0
357	20240822	131700	6596556	1656	1656	1656	1656	0
358	20240822	131600	6596556	1656	1656	1656	1656	0
359	20240822	131500	6596556	1656	1656	1656	1656	0
360	20240822	131400	6596556	1656	1656	1656	1656	0
361	20240822	131300	6596556	1656	1656	1656	1656	0
362	20240822	131200	6596556	1656	1656	1656	1656	0
363	20240822	131100	6596556	1656	1656	1656	1656	0
364	20240822	131000	6596556	1656	1656	1656	1656	0
365	20240822	130900	6596556	1656	1656	1656	1656	0
366	20240822	130800	6596556	1656	1656	1656	1656	0
367	20240822	130700	6596556	1656	1656	1656	1656	1
368	20240822	130600	6594900	1650	1650	1650	1650	0
369	20240822	130500	6594900	1650	1650	1650	1650	0
370	20240822	130400	6594900	1650	1650	1650	1650	0
371	20240822	130300	6594900	1650	1650	1650	1650	0
372	20240822	130200	6594900	1650	1650	1650	1650	0
373	20240822	130100	6594900	1650	1650	1650	1650	0
374	20240822	130000	6594900	1650	1650	1650	1650	0
375	20240822	125900	6594900	1650	1650	1650	1650	0
376	20240822	125800	6594900	1650	1650	1650	1650	0
377	20240822	125700	6594900	1650	1650	1650	1650	0
378	20240822	125600	6594900	1650	1650	1650	1650	0
379	20240822	125500	6594900	1650	1651	1651	1650	479
380	20240822	125400	5804530	1660	1660	1660	1660	0
381	20240822	125300	5804530	1660	1660	1660	1660	0
382	20240822	125200	5804530	1660	1660	1660	1660	0
383	20240822	125100	5804530	1660	1660	1660	1660	0
384	20240822	125000	5804530	1660	1660	1660	1660	0
385	20240822	124900	5804530	1660	1660	1660	1660	0
386	20240822	124800	5804530	1660	1660	1660	1660	0
387	20240822	124700	5804530	1660	1660	1660	1660	0
388	20240822	124600	5804530	1660	1660	1660	1660	0
389	20240822	124500	5804530	1660	1660	1660	1660	0
390	20240822	124400	5804530	1660	1660	1660	1660	0
391	20240822	124300	5804530	1660	1660	1660	1660	0
392	20240822	124200	5804530	1660	1660	1660	1660	0
393	20240822	124100	5804530	1660	1660	1660	1660	0
394	20240822	124000	5804530	1660	1660	1660	1660	0
395	20240822	123900	5804530	1660	1660	1660	1660	0
396	20240822	123800	5804530	1660	1660	1660	1660	0
397	20240822	123700	5804530	1660	1660	1660	1660	0
398	20240822	123600	5804530	1660	1660	1660	1660	0
399	20240822	123500	5804530	1660	1660	1660	1660	0
400	20240822	123400	5804530	1660	1660	1660	1660	0
401	20240822	123300	5804530	1660	1660	1660	1660	0
402	20240822	123200	5804530	1660	1660	1660	1660	0
403	20240822	123100	5804530	1660	1660	1660	1660	0
404	20240822	123000	5804530	1660	1660	1660	1660	0
405	20240822	122900	5804530	1660	1660	1660	1660	0
406	20240822	122800	5804530	1660	1660	1660	1660	0
407	20240822	122700	5804530	1660	1654	1660	1654	12
408	20240822	122600	5784659	1657	1657	1657	1657	0
409	20240822	122500	5784659	1657	1657	1657	1657	0
410	20240822	122400	5784659	1657	1657	1657	1657	0
411	20240822	122300	5784659	1657	1657	1657	1657	0
412	20240822	122200	5784659	1657	1657	1657	1657	0
413	20240822	122100	5784659	1657	1657	1657	1657	0
414	20240822	122000	5784659	1657	1657	1657	1657	0
415	20240822	121900	5784659	1657	1657	1657	1657	0
416	20240822	121800	5784659	1657	1657	1657	1657	0
417	20240822	121700	5784659	1657	1657	1657	1657	0
418	20240822	121600	5784659	1657	1657	1657	1657	0
419	20240822	121500	5784659	1657	1657	1657	1657	0
420	20240822	121400	5784659	1657	1657	1657	1657	0
421	20240822	121300	5784659	1657	1657	1657	1657	25
422	20240822	121200	5743234	1658	1658	1658	1658	0
423	20240822	121100	5743234	1658	1658	1658	1658	0
424	20240822	121000	5743234	1658	1658	1658	1658	0
425	20240822	120900	5743234	1658	1658	1658	1658	1
426	20240822	120800	5741576	1650	1650	1650	1650	0
427	20240822	120700	5741576	1650	1650	1650	1650	0
428	20240822	120600	5741576	1650	1650	1650	1650	28
429	20240822	120500	5695376	1650	1650	1650	1650	0
430	20240822	120400	5695376	1650	1650	1650	1650	0
431	20240822	120300	5695376	1650	1650	1650	1650	0
432	20240822	120200	5695376	1650	1650	1650	1650	0
433	20240822	120100	5695376	1650	1650	1650	1650	43
434	20240822	120000	5624426	1650	1650	1650	1650	0
435	20240822	115900	5624426	1650	1650	1650	1650	0
436	20240822	115800	5624426	1650	1650	1650	1650	0
437	20240822	115700	5624426	1650	1650	1650	1650	0
438	20240822	115600	5624426	1650	1650	1650	1650	2
439	20240822	115500	5621126	1651	1651	1651	1651	0
440	20240822	115400	5621126	1651	1651	1651	1651	0
441	20240822	115300	5621126	1651	1651	1651	1651	1
442	20240822	115200	5619475	1650	1650	1650	1650	0
443	20240822	115100	5619475	1650	1650	1650	1650	10
444	20240822	115000	5602975	1651	1651	1651	1651	1
445	20240822	114900	5601324	1650	1650	1650	1650	0
446	20240822	114800	5601324	1650	1650	1650	1650	0
447	20240822	114700	5601324	1650	1650	1650	1650	0
448	20240822	114600	5601324	1650	1650	1650	1650	0
449	20240822	114500	5601324	1650	1650	1650	1650	0
450	20240822	114400	5601324	1650	1650	1650	1650	0
451	20240822	114300	5601324	1650	1650	1650	1650	0
452	20240822	114200	5601324	1650	1650	1650	1650	0
453	20240822	114100	5601324	1650	1650	1650	1650	0
454	20240822	114000	5601324	1650	1650	1650	1650	0
455	20240822	113900	5601324	1650	1650	1650	1650	0
456	20240822	113800	5601324	1650	1650	1650	1650	10
457	20240822	113700	5584824	1651	1651	1651	1651	100
458	20240822	113600	5419724	1655	1655	1655	1655	0
459	20240822	113500	5419724	1655	1655	1655	1655	0
460	20240822	113400	5419724	1655	1655	1655	1655	0
461	20240822	113300	5419724	1655	1655	1655	1655	0
462	20240822	113200	5419724	1655	1655	1655	1655	0
463	20240822	113100	5419724	1655	1655	1655	1655	0
464	20240822	113000	5419724	1655	1655	1655	1655	0
465	20240822	112900	5419724	1655	1655	1655	1655	0
466	20240822	112800	5419724	1655	1655	1655	1655	0
467	20240822	112700	5419724	1655	1655	1655	1655	0
468	20240822	112600	5419724	1655	1655	1655	1655	1
469	20240822	112500	5418069	1645	1650	1650	1645	581
470	20240822	112400	4462089	1652	1652	1652	1652	0
471	20240822	112300	4462089	1652	1652	1652	1652	0
472	20240822	112200	4462089	1652	1652	1652	1652	0
473	20240822	112100	4462089	1652	1652	1652	1652	30
474	20240822	112000	4412529	1659	1659	1659	1659	0
475	20240822	111900	4412529	1659	1659	1659	1659	0
476	20240822	111800	4412529	1659	1659	1659	1659	0
477	20240822	111700	4412529	1659	1652	1659	1651	21
478	20240822	111600	4377847	1654	1653	1654	1653	6
479	20240822	111500	4367926	1653	1652	1653	1652	53
480	20240822	111400	4280345	1651	1651	1651	1651	3
481	20240822	111300	4275392	1651	1651	1651	1651	0
482	20240822	111200	4275392	1651	1651	1651	1651	0
483	20240822	111100	4275392	1651	1651	1651	1651	0
484	20240822	111000	4275392	1651	1651	1651	1651	97
485	20240822	110900	4115245	1651	1651	1651	1651	0
486	20240822	110800	4115245	1651	1651	1651	1651	0
487	20240822	110700	4115245	1651	1651	1651	1651	0
488	20240822	110600	4115245	1651	1651	1651	1651	3
489	20240822	110500	4110292	1652	1652	1652	1652	0
490	20240822	110400	4110292	1652	1652	1652	1652	0
491	20240822	110300	4110292	1652	1652	1652	1652	0
492	20240822	110200	4110292	1652	1652	1652	1652	0
493	20240822	110100	4110292	1652	1652	1652	1652	100
494	20240822	110000	3945092	1653	1653	1653	1653	0
495	20240822	105900	3945092	1653	1653	1653	1653	0
496	20240822	105800	3945092	1653	1653	1653	1653	1
497	20240822	105700	3943439	1659	1659	1659	1659	0
498	20240822	105600	3943439	1659	1659	1659	1659	0
499	20240822	105500	3943439	1659	1659	1659	1659	0
500	20240822	105400	3943439	1659	1659	1659	1659	10
501	20240822	105300	3926849	1659	1659	1659	1659	0
502	20240822	105200	3926849	1659	1659	1659	1659	0
503	20240822	105100	3926849	1659	1659	1659	1659	0
504	20240822	105000	3926849	1659	1659	1659	1659	1
505	20240822	104900	3925190	1656	1660	1660	1656	1330
506	20240822	104800	1717916	1661	1661	1661	1661	0
507	20240822	104700	1717916	1661	1661	1661	1661	0
508	20240822	104600	1717916	1661	1661	1661	1661	0
509	20240822	104500	1717916	1661	1661	1661	1661	0
510	20240822	104400	1717916	1661	1661	1661	1661	0
511	20240822	104300	1717916	1661	1661	1661	1661	7
512	20240822	104200	1706289	1661	1661	1661	1661	0
513	20240822	104100	1706289	1661	1661	1661	1661	0
514	20240822	104000	1706289	1661	1661	1661	1661	0
515	20240822	103900	1706289	1661	1661	1661	1661	0
516	20240822	103800	1706289	1661	1661	1661	1661	0
517	20240822	103700	1706289	1661	1661	1661	1661	0
518	20240822	103600	1706289	1661	1661	1661	1661	0
519	20240822	103500	1706289	1661	1661	1661	1661	0
520	20240822	103400	1706289	1661	1661	1661	1660	23
521	20240822	103300	1668087	1661	1661	1661	1661	4
522	20240822	103200	1661443	1672	1672	1672	1672	0
523	20240822	103100	1661443	1672	1672	1672	1672	0
524	20240822	103000	1661443	1672	1672	1672	1672	0
525	20240822	102900	1661443	1672	1672	1672	1672	0
526	20240822	102800	1661443	1672	1672	1672	1672	0
527	20240822	102700	1661443	1672	1672	1672	1672	0
528	20240822	102600	1661443	1672	1672	1672	1672	0
529	20240822	102500	1661443	1672	1672	1672	1672	0
530	20240822	102400	1661443	1672	1672	1672	1672	0
531	20240822	102300	1661443	1672	1672	1672	1672	0
532	20240822	102200	1661443	1672	1672	1672	1672	0
533	20240822	102100	1661443	1672	1672	1672	1672	0
534	20240822	102000	1661443	1672	1672	1672	1672	0
535	20240822	101900	1661443	1672	1672	1672	1672	0
536	20240822	101800	1661443	1672	1672	1672	1672	0
537	20240822	101700	1661443	1672	1672	1672	1672	0
538	20240822	101600	1661443	1672	1672	1672	1672	0
539	20240822	101500	1661443	1672	1672	1672	1672	1
540	20240822	101400	1659771	1662	1662	1662	1662	50
541	20240822	101300	1576671	1662	1662	1662	1662	36
542	20240822	101200	1516839	1660	1662	1662	1660	39
543	20240822	101100	1452091	1676	1676	1676	1676	0
544	20240822	101000	1452091	1676	1676	1676	1676	0
545	20240822	100900	1452091	1676	1676	1676	1676	0
546	20240822	100800	1452091	1676	1676	1676	1676	0
547	20240822	100700	1452091	1676	1676	1676	1676	0
548	20240822	100600	1452091	1676	1676	1676	1676	0
549	20240822	100500	1452091	1676	1676	1676	1676	0
550	20240822	100400	1452091	1676	1676	1676	1676	0
551	20240822	100300	1452091	1676	1676	1677	1676	33
552	20240822	100200	1396782	1675	1671	1675	1671	2
553	20240822	100100	1393436	1674	1674	1674	1674	0
554	20240822	100000	1393436	1674	1674	1674	1674	0
555	20240822	095900	1393436	1674	1674	1674	1674	0
556	20240822	095800	1393436	1674	1674	1674	1674	0
557	20240822	095700	1393436	1674	1674	1674	1674	0
558	20240822	095600	1393436	1674	1674	1674	1674	1
559	20240822	095500	1391762	1662	1662	1662	1662	1
560	20240822	095400	1390100	1679	1679	1679	1679	0
561	20240822	095300	1390100	1679	1679	1679	1679	0
562	20240822	095200	1390100	1679	1679	1679	1679	0
563	20240822	095100	1390100	1679	1679	1679	1679	0
564	20240822	095000	1390100	1679	1679	1679	1679	0
565	20240822	094900	1390100	1679	1679	1679	1679	0
566	20240822	094800	1390100	1679	1679	1679	1679	0
567	20240822	094700	1390100	1679	1679	1679	1679	0
568	20240822	094600	1390100	1679	1679	1679	1679	0
569	20240822	094500	1390100	1679	1676	1679	1676	6
570	20240822	094400	1380040	1660	1685	1685	1660	12
571	20240822	094300	1360050	1685	1685	1685	1685	2
572	20240822	094200	1356680	1685	1685	1685	1685	1
573	20240822	094100	1354995	1671	1671	1671	1671	1
574	20240822	094000	1353324	1686	1684	1686	1684	9
575	20240822	093900	1338159	1685	1685	1685	1685	0
576	20240822	093800	1338159	1685	1685	1685	1685	0
577	20240822	093700	1338159	1685	1685	1685	1685	0
578	20240822	093600	1338159	1685	1661	1685	1660	8
579	20240822	093500	1324791	1676	1676	1676	1676	115
580	20240822	093400	1132051	1676	1668	1676	1660	8
581	20240822	093300	1118692	1671	1671	1671	1671	1
582	20240822	093200	1117021	1688	1682	1689	1665	91
583	20240822	093100	963813	1680	1677	1680	1677	2
584	20240822	093000	960456	1661	1683	1683	1661	5
585	20240822	092900	952124	1680	1673	1680	1673	4
586	20240822	092800	945420	1659	1682	1684	1659	73
587	20240822	092700	822639	1680	1677	1680	1677	2
588	20240822	092600	819282	1660	1668	1668	1660	4
589	20240822	092500	812627	1684	1684	1684	1684	4
590	20240822	092400	805891	1684	1668	1684	1659	107
591	20240822	092300	625913	1668	1656	1668	1656	5
592	20240822	092200	617621	1668	1668	1668	1668	0
593	20240822	092100	617621	1668	1665	1668	1656	5
594	20240822	092000	609311	1668	1668	1668	1668	0
595	20240822	091900	609311	1668	1668	1668	1668	9
596	20240822	091800	594299	1685	1685	1685	1685	0
597	20240822	091700	594299	1685	1668	1685	1668	6
598	20240822	091600	584259	1684	1684	1684	1684	51
599	20240822	091500	498375	1683	1661	1683	1661	7
600	20240822	091400	486691	1674	1674	1674	1674	0
601	20240822	091300	486691	1674	1668	1674	1659	5
602	20240822	091200	478363	1685	1683	1685	1683	2
603	20240822	091100	474995	1680	1659	1680	1659	6
604	20240822	091000	465002	1674	1674	1674	1674	1
605	20240822	090900	463328	1659	1668	1668	1659	4
606	20240822	090800	456674	1685	1671	1685	1671	12
607	20240822	090700	436510	1657	1657	1657	1657	4
608	20240822	090600	429882	1657	1657	1657	1657	0
609	20240822	090500	429882	1657	1657	1657	1657	4
610	20240822	090400	423254	1660	1656	1660	1656	237
611	20240822	090300	29850	1656	1656	1656	1656	0
612	20240822	090200	29850	1656	1656	1656	1656	4
613	20240822	090100	23226	1659	1659	1659	1659	0
614	20240822	090000	23226	1659	1659	1659	1659	14