KissMeData/090410/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195700	370279404	1600	1600	1600	1600	2747
3	20240822	195600	370279404	1600	1600	1600	1600	0
4	20240822	195500	370279404	1600	1600	1600	1600	0
5	20240822	195400	370279404	1600	1600	1600	1600	0
6	20240822	195300	370279404	1600	1600	1600	1600	0
7	20240822	195200	370279404	1600	1600	1600	1600	0
8	20240822	195100	370279404	1600	1600	1600	1600	0
9	20240822	195000	370279404	1600	1600	1600	1600	0
10	20240822	194900	370279404	1600	1600	1600	1600	0
11	20240822	194800	370279404	1600	1600	1600	1600	0
12	20240822	194700	370279404	1600	1600	1600	1600	0
13	20240822	194600	370279404	1600	1600	1600	1600	0
14	20240822	194500	370279404	1600	1600	1600	1600	0
15	20240822	194400	370279404	1600	1600	1600	1600	0
16	20240822	194300	370279404	1600	1600	1600	1600	0
17	20240822	194200	370279404	1600	1600	1600	1600	0
18	20240822	194100	370279404	1600	1600	1600	1600	0
19	20240822	194000	370279404	1600	1600	1600	1600	0
20	20240822	193900	370279404	1600	1600	1600	1600	0
21	20240822	193800	370279404	1600	1600	1600	1600	0
22	20240822	193700	370279404	1600	1600	1600	1600	0
23	20240822	193600	370279404	1600	1600	1600	1600	0
24	20240822	193500	370279404	1600	1600	1600	1600	0
25	20240822	193400	370279404	1600	1600	1600	1600	0
26	20240822	193300	370279404	1600	1600	1600	1600	0
27	20240822	193200	370279404	1600	1600	1600	1600	0
28	20240822	193100	370279404	1600	1600	1600	1600	0
29	20240822	193000	370279404	1600	1600	1600	1600	0
30	20240822	192900	370279404	1600	1600	1600	1600	0
31	20240822	192800	370279404	1600	1600	1600	1600	0
32	20240822	192700	370279404	1600	1600	1600	1600	2747
33	20240822	192600	370279404	1600	1600	1600	1600	0
34	20240822	192500	370279404	1600	1600	1600	1600	0
35	20240822	192400	370279404	1600	1600	1600	1600	0
36	20240822	192300	370279404	1600	1600	1600	1600	0
37	20240822	192200	370279404	1600	1600	1600	1600	0
38	20240822	192100	370279404	1600	1600	1600	1600	0
39	20240822	192000	370279404	1600	1600	1600	1600	0
40	20240822	191900	370279404	1600	1600	1600	1600	0
41	20240822	191800	370279404	1600	1600	1600	1600	0
42	20240822	191700	370279404	1600	1600	1600	1600	0
43	20240822	191600	370279404	1600	1600	1600	1600	0
44	20240822	191500	370279404	1600	1600	1600	1600	0
45	20240822	191400	370279404	1600	1600	1600	1600	0
46	20240822	191300	370279404	1600	1600	1600	1600	0
47	20240822	191200	370279404	1600	1600	1600	1600	0
48	20240822	191100	370279404	1600	1600	1600	1600	0
49	20240822	191000	370279404	1600	1600	1600	1600	0
50	20240822	190900	370279404	1600	1600	1600	1600	0
51	20240822	190800	370279404	1600	1600	1600	1600	0
52	20240822	190700	370279404	1600	1600	1600	1600	0
53	20240822	190600	370279404	1600	1600	1600	1600	0
54	20240822	190500	370279404	1600	1600	1600	1600	0
55	20240822	190400	370279404	1600	1600	1600	1600	0
56	20240822	190300	370279404	1600	1600	1600	1600	0
57	20240822	190200	370279404	1600	1600	1600	1600	0
58	20240822	190100	370279404	1600	1600	1600	1600	0
59	20240822	190000	370279404	1600	1600	1600	1600	0
60	20240822	185900	370279404	1600	1600	1600	1600	0
61	20240822	185800	370279404	1600	1600	1600	1600	0
62	20240822	185700	370279404	1600	1600	1600	1600	2747
63	20240822	185600	370279404	1600	1600	1600	1600	0
64	20240822	185500	370279404	1600	1600	1600	1600	0
65	20240822	185400	370279404	1600	1600	1600	1600	0
66	20240822	185300	370279404	1600	1600	1600	1600	0
67	20240822	185200	370279404	1600	1600	1600	1600	0
68	20240822	185100	370279404	1600	1600	1600	1600	0
69	20240822	185000	370279404	1600	1600	1600	1600	0
70	20240822	184900	370279404	1600	1600	1600	1600	0
71	20240822	184800	370279404	1600	1600	1600	1600	0
72	20240822	184700	370279404	1600	1600	1600	1600	0
73	20240822	184600	370279404	1600	1600	1600	1600	0
74	20240822	184500	370279404	1600	1600	1600	1600	0
75	20240822	184400	370279404	1600	1600	1600	1600	0
76	20240822	184300	370279404	1600	1600	1600	1600	0
77	20240822	184200	370279404	1600	1600	1600	1600	0
78	20240822	184100	370279404	1600	1600	1600	1600	0
79	20240822	184000	370279404	1600	1600	1600	1600	0
80	20240822	183900	370279404	1600	1600	1600	1600	0
81	20240822	183800	370279404	1600	1600	1600	1600	0
82	20240822	183700	370279404	1600	1600	1600	1600	0
83	20240822	183600	370279404	1600	1600	1600	1600	0
84	20240822	183500	370279404	1600	1600	1600	1600	0
85	20240822	183400	370279404	1600	1600	1600	1600	0
86	20240822	183300	370279404	1600	1600	1600	1600	0
87	20240822	183200	370279404	1600	1600	1600	1600	0
88	20240822	183100	370279404	1600	1600	1600	1600	0
89	20240822	183000	370279404	1600	1600	1600	1600	0
90	20240822	182900	370279404	1600	1600	1600	1600	0
91	20240822	182800	370279404	1600	1600	1600	1600	0
92	20240822	182700	370279404	1600	1600	1600	1600	2747
93	20240822	182600	370279404	1600	1600	1600	1600	0
94	20240822	182500	370279404	1600	1600	1600	1600	0
95	20240822	182400	370279404	1600	1600	1600	1600	0
96	20240822	182300	370279404	1600	1600	1600	1600	0
97	20240822	182200	370279404	1600	1600	1600	1600	0
98	20240822	182100	370279404	1600	1600	1600	1600	0
99	20240822	182000	370279404	1600	1600	1600	1600	0
100	20240822	181900	370279404	1600	1600	1600	1600	0
101	20240822	181800	370279404	1600	1600	1600	1600	0
102	20240822	181700	370279404	1600	1600	1600	1600	0
103	20240822	181600	370279404	1600	1600	1600	1600	0
104	20240822	181500	370279404	1600	1600	1600	1600	0
105	20240822	181400	370279404	1600	1600	1600	1600	0
106	20240822	181300	370279404	1600	1600	1600	1600	0
107	20240822	181200	370279404	1600	1600	1600	1600	0
108	20240822	181100	370279404	1600	1600	1600	1600	0
109	20240822	181000	370279404	1600	1600	1600	1600	0
110	20240822	180900	370279404	1600	1600	1600	1600	0
111	20240822	180800	370279404	1600	1600	1600	1600	0
112	20240822	180700	370279404	1600	1600	1600	1600	0
113	20240822	180600	370279404	1600	1600	1600	1600	0
114	20240822	180500	370279404	1600	1600	1600	1600	0
115	20240822	180400	370279404	1600	1600	1600	1600	0
116	20240822	180300	370279404	1600	1600	1600	1600	0
117	20240822	180200	370279404	1600	1600	1600	1600	0
118	20240822	180100	370279404	1600	1600	1600	1600	0
119	20240822	180000	370279404	1600	1600	1600	1600	0
120	20240822	175900	370279404	1600	1600	1600	1600	0
121	20240822	175800	370279404	1600	1600	1600	1600	0
122	20240822	175700	370279404	1600	1600	1600	1600	2747
123	20240822	175600	370279404	1600	1600	1600	1600	0
124	20240822	175500	370279404	1600	1600	1600	1600	0
125	20240822	175400	370279404	1600	1600	1600	1600	0
126	20240822	175300	370279404	1600	1600	1600	1600	0
127	20240822	175200	370279404	1600	1600	1600	1600	0
128	20240822	175100	370279404	1600	1600	1600	1600	0
129	20240822	175000	370279404	1600	1600	1600	1600	0
130	20240822	174900	370279404	1600	1600	1600	1600	0
131	20240822	174800	370279404	1600	1600	1600	1600	0
132	20240822	174700	370279404	1600	1600	1600	1600	0
133	20240822	174600	370279404	1600	1600	1600	1600	0
134	20240822	174500	370279404	1600	1600	1600	1600	0
135	20240822	174400	370279404	1600	1600	1600	1600	0
136	20240822	174300	370279404	1600	1600	1600	1600	0
137	20240822	174200	370279404	1600	1600	1600	1600	0
138	20240822	174100	370279404	1600	1600	1600	1600	0
139	20240822	174000	370279404	1600	1600	1600	1600	0
140	20240822	173900	370279404	1600	1600	1600	1600	0
141	20240822	173800	370279404	1600	1600	1600	1600	0
142	20240822	173700	370279404	1600	1600	1600	1600	0
143	20240822	173600	370279404	1600	1600	1600	1600	0
144	20240822	173500	370279404	1600	1600	1600	1600	0
145	20240822	173400	370279404	1600	1600	1600	1600	0
146	20240822	173300	370279404	1600	1600	1600	1600	0
147	20240822	173200	370279404	1600	1600	1600	1600	0
148	20240822	173100	370279404	1600	1600	1600	1600	0
149	20240822	173000	370279404	1600	1600	1600	1600	0
150	20240822	172900	370279404	1600	1600	1600	1600	0
151	20240822	172800	370279404	1600	1600	1600	1600	0
152	20240822	172700	370279404	1600	1600	1600	1600	2747
153	20240822	172600	370279404	1600	1600	1600	1600	0
154	20240822	172500	370279404	1600	1600	1600	1600	0
155	20240822	172400	370279404	1600	1600	1600	1600	0
156	20240822	172300	370279404	1600	1600	1600	1600	0
157	20240822	172200	370279404	1600	1600	1600	1600	0
158	20240822	172100	370279404	1600	1600	1600	1600	0
159	20240822	172000	370279404	1600	1600	1600	1600	0
160	20240822	171900	370279404	1600	1600	1600	1600	0
161	20240822	171800	370279404	1600	1600	1600	1600	0
162	20240822	171700	370279404	1600	1600	1600	1600	0
163	20240822	171600	370279404	1600	1600	1600	1600	0
164	20240822	171500	370279404	1600	1600	1600	1600	0
165	20240822	171400	370279404	1600	1600	1600	1600	0
166	20240822	171300	370279404	1600	1600	1600	1600	0
167	20240822	171200	370279404	1600	1600	1600	1600	0
168	20240822	171100	370279404	1600	1600	1600	1600	0
169	20240822	171000	370279404	1600	1600	1600	1600	0
170	20240822	170900	370279404	1600	1600	1600	1600	0
171	20240822	170800	370279404	1600	1600	1600	1600	0
172	20240822	170700	370279404	1600	1600	1600	1600	0
173	20240822	170600	370279404	1600	1600	1600	1600	0
174	20240822	170500	370279404	1600	1600	1600	1600	0
175	20240822	170400	370279404	1600	1600	1600	1600	0
176	20240822	170300	370279404	1600	1600	1600	1600	0
177	20240822	170200	370279404	1600	1600	1600	1600	0
178	20240822	170100	370279404	1600	1600	1600	1600	0
179	20240822	170000	370279404	1600	1600	1600	1600	0
180	20240822	165900	370279404	1600	1600	1600	1600	0
181	20240822	165800	370279404	1600	1600	1600	1600	0
182	20240822	165700	370279404	1600	1600	1600	1600	2747
183	20240822	165600	370279404	1600	1600	1600	1600	0
184	20240822	165500	370279404	1600	1600	1600	1600	0
185	20240822	165400	370279404	1600	1600	1600	1600	0
186	20240822	165300	370279404	1600	1600	1600	1600	0
187	20240822	165200	370279404	1600	1600	1600	1600	0
188	20240822	165100	370279404	1600	1600	1600	1600	0
189	20240822	165000	370279404	1600	1600	1600	1600	0
190	20240822	164900	370279404	1600	1600	1600	1600	0
191	20240822	164800	370279404	1600	1600	1600	1600	0
192	20240822	164700	370279404	1600	1600	1600	1600	0
193	20240822	164600	370279404	1600	1600	1600	1600	0
194	20240822	164500	370279404	1600	1600	1600	1600	0
195	20240822	164400	370279404	1600	1600	1600	1600	0
196	20240822	164300	370279404	1600	1600	1600	1600	0
197	20240822	164200	370279404	1600	1600	1600	1600	0
198	20240822	164100	370279404	1600	1600	1600	1600	0
199	20240822	164000	370279404	1600	1600	1600	1600	0
200	20240822	163900	370279404	1600	1600	1600	1600	0
201	20240822	163800	370279404	1600	1600	1600	1600	0
202	20240822	163700	370279404	1600	1600	1600	1600	0
203	20240822	163600	370279404	1600	1600	1600	1600	0
204	20240822	163500	370279404	1600	1600	1600	1600	0
205	20240822	163400	370279404	1600	1600	1600	1600	0
206	20240822	163300	370279404	1600	1600	1600	1600	0
207	20240822	163200	370279404	1600	1600	1600	1600	0
208	20240822	163100	370279404	1600	1600	1600	1600	0
209	20240822	163000	370279404	1600	1600	1600	1600	0
210	20240822	162900	370279404	1600	1600	1600	1600	0
211	20240822	162800	370279404	1600	1600	1600	1600	0
212	20240822	162700	370279404	1600	1600	1600	1600	2747
213	20240822	162600	370279404	1600	1600	1600	1600	0
214	20240822	162500	370279404	1600	1600	1600	1600	0
215	20240822	162400	370279404	1600	1600	1600	1600	0
216	20240822	162300	370279404	1600	1600	1600	1600	0
217	20240822	162200	370279404	1600	1600	1600	1600	0
218	20240822	162100	370279404	1600	1600	1600	1600	0
219	20240822	162000	370279404	1600	1600	1600	1600	0
220	20240822	161900	370279404	1600	1600	1600	1600	0
221	20240822	161800	370279404	1600	1600	1600	1600	0
222	20240822	161700	370279404	1600	1600	1600	1600	0
223	20240822	161600	370279404	1600	1600	1600	1600	0
224	20240822	161500	370279404	1600	1600	1600	1600	0
225	20240822	161400	370279404	1600	1600	1600	1600	0
226	20240822	161300	370279404	1600	1600	1600	1600	0
227	20240822	161200	370279404	1600	1600	1600	1600	0
228	20240822	161100	370279404	1600	1600	1600	1600	0
229	20240822	161000	370279404	1600	1600	1600	1600	0
230	20240822	160900	370279404	1600	1600	1600	1600	0
231	20240822	160800	370279404	1600	1600	1600	1600	0
232	20240822	160700	370279404	1600	1600	1600	1600	0
233	20240822	160600	370279404	1600	1600	1600	1600	0
234	20240822	160500	370279404	1600	1600	1600	1600	0
235	20240822	160400	370279404	1600	1600	1600	1600	0
236	20240822	160300	370279404	1600	1600	1600	1600	0
237	20240822	160200	370279404	1600	1600	1600	1600	0
238	20240822	160100	370279404	1600	1600	1600	1600	0
239	20240822	160000	370279404	1600	1600	1600	1600	0
240	20240822	155900	370279404	1600	1600	1600	1600	0
241	20240822	155800	370279404	1600	1600	1600	1600	0
242	20240822	155700	370279404	1600	1600	1600	1600	2747
243	20240822	155600	370279404	1600	1600	1600	1600	0
244	20240822	155500	370279404	1600	1600	1600	1600	0
245	20240822	155400	370279404	1600	1600	1600	1600	0
246	20240822	155300	370279404	1600	1600	1600	1600	0
247	20240822	155200	370279404	1600	1600	1600	1600	0
248	20240822	155100	370279404	1600	1600	1600	1600	0
249	20240822	155000	370279404	1600	1600	1600	1600	0
250	20240822	154900	370279404	1600	1600	1600	1600	0
251	20240822	154800	370279404	1600	1600	1600	1600	0
252	20240822	154700	370279404	1600	1600	1600	1600	0
253	20240822	154600	370279404	1600	1600	1600	1600	0
254	20240822	154500	370279404	1600	1600	1600	1600	0
255	20240822	154400	370279404	1600	1600	1600	1600	0
256	20240822	154300	370279404	1600	1600	1600	1600	0
257	20240822	154200	370279404	1600	1600	1600	1600	0
258	20240822	154100	370279404	1600	1600	1600	1600	0
259	20240822	154000	370279404	1600	1600	1600	1600	0
260	20240822	153900	370279404	1600	1600	1600	1600	0
261	20240822	153800	370279404	1600	1600	1600	1600	0
262	20240822	153700	370279404	1600	1600	1600	1600	0
263	20240822	153600	370279404	1600	1600	1600	1600	0
264	20240822	153500	370279404	1600	1600	1600	1600	0
265	20240822	153400	370279404	1600	1600	1600	1600	0
266	20240822	153300	370279404	1600	1600	1600	1600	0
267	20240822	153200	370279404	1600	1600	1600	1600	0
268	20240822	153100	370279404	1600	1600	1600	1600	0
269	20240822	153000	370279404	1600	1600	1600	1600	2747
270	20240822	152900	365884204	1596	1596	1596	1596	0
271	20240822	152800	365884204	1596	1596	1596	1596	0
272	20240822	152700	365884204	1596	1596	1596	1596	0
273	20240822	152600	365884204	1596	1596	1596	1596	0
274	20240822	152500	365884204	1596	1596	1596	1596	0
275	20240822	152400	365884204	1596	1596	1596	1596	0
276	20240822	152300	365884204	1596	1596	1596	1596	0
277	20240822	152200	365884204	1596	1596	1596	1596	0
278	20240822	152100	365884204	1596	1596	1596	1596	0
279	20240822	152000	365884204	1596	1596	1596	1596	0
280	20240822	151900	365884204	1596	1597	1600	1596	1356
281	20240822	151800	363719663	1600	1598	1600	1597	1241
282	20240822	151700	361737052	1598	1598	1598	1597	215
283	20240822	151600	361393638	1598	1598	1600	1598	1097
284	20240822	151500	359640519	1600	1600	1600	1597	1431
285	20240822	151400	357353721	1600	1599	1600	1599	2098
286	20240822	151300	353997919	1599	1597	1599	1597	353
287	20240822	151200	353433676	1598	1599	1599	1598	133
288	20240822	151100	353221094	1600	1599	1600	1599	2868
289	20240822	151000	348633861	1599	1599	1600	1599	602
290	20240822	150900	347671248	1599	1599	1600	1599	863
291	20240822	150800	346291299	1598	1598	1598	1598	282
292	20240822	150700	345840663	1598	1597	1598	1597	388
293	20240822	150600	345220671	1597	1597	1597	1597	95
294	20240822	150500	345068956	1597	1597	1597	1597	82
295	20240822	150400	344938002	1597	1597	1597	1597	58
296	20240822	150300	344845376	1597	1597	1597	1597	86
297	20240822	150200	344708034	1597	1597	1597	1597	28
298	20240822	150100	344663318	1597	1596	1597	1596	138
299	20240822	150000	344442961	1596	1596	1596	1596	0
300	20240822	145900	344442961	1596	1596	1596	1596	146
301	20240822	145800	344209945	1599	1599	1599	1599	208
302	20240822	145700	343877353	1599	1599	1599	1599	0
303	20240822	145600	343877353	1599	1599	1599	1599	1
304	20240822	145500	343875754	1599	1599	1599	1599	0
305	20240822	145400	343875754	1599	1599	1599	1599	0
306	20240822	145300	343875754	1599	1599	1599	1599	2
307	20240822	145200	343872556	1596	1596	1596	1596	0
308	20240822	145100	343872556	1596	1600	1600	1596	87
309	20240822	145000	343733700	1600	1600	1600	1600	1
310	20240822	144900	343732100	1596	1597	1597	1596	180
311	20240822	144800	343444745	1597	1599	1599	1597	2150
312	20240822	144700	340010011	1599	1599	1599	1599	583
313	20240822	144600	339077794	1601	1601	1601	1601	0
314	20240822	144500	339077794	1601	1599	1601	1599	2
315	20240822	144400	339074594	1601	1599	1601	1599	151
316	20240822	144300	338833143	1601	1600	1601	1600	35
317	20240822	144200	338777142	1599	1599	1599	1599	0
318	20240822	144100	338777142	1599	1599	1599	1599	13
319	20240822	144000	338756355	1600	1600	1600	1600	10
320	20240822	143900	338740355	1601	1601	1601	1601	0
321	20240822	143800	338740355	1601	1601	1601	1601	1
322	20240822	143700	338738754	1599	1599	1599	1599	120
323	20240822	143600	338546874	1601	1601	1601	1601	0
324	20240822	143500	338546874	1601	1601	1601	1601	0
325	20240822	143400	338546874	1601	1601	1601	1601	0
326	20240822	143300	338546874	1601	1601	1601	1601	0
327	20240822	143200	338546874	1601	1601	1601	1601	3
328	20240822	143100	338542071	1598	1598	1598	1598	500
329	20240822	143000	337743071	1601	1601	1601	1601	50
330	20240822	142900	337663021	1601	1601	1601	1601	0
331	20240822	142800	337663021	1601	1599	1601	1599	376
332	20240822	142700	337061379	1599	1598	1599	1598	808
333	20240822	142600	335770190	1598	1598	1598	1598	0
334	20240822	142500	335770190	1598	1597	1598	1596	201
335	20240822	142400	335449391	1597	1597	1597	1597	10
336	20240822	142300	335433421	1598	1598	1598	1598	0
337	20240822	142200	335433421	1598	1598	1598	1598	0
338	20240822	142100	335433421	1598	1598	1598	1598	1
339	20240822	142000	335431823	1595	1595	1595	1595	60
340	20240822	141900	335336123	1597	1597	1597	1597	0
341	20240822	141800	335336123	1597	1597	1597	1597	0
342	20240822	141700	335336123	1597	1596	1597	1596	2500
343	20240822	141600	331343934	1595	1595	1595	1595	0
344	20240822	141500	331343934	1595	1595	1595	1595	723
345	20240822	141400	330190749	1596	1596	1596	1596	1
346	20240822	141300	330189153	1597	1597	1597	1597	0
347	20240822	141200	330189153	1597	1597	1597	1597	0
348	20240822	141100	330189153	1597	1597	1597	1597	1
349	20240822	141000	330187556	1597	1597	1597	1597	0
350	20240822	140900	330187556	1597	1597	1597	1597	0
351	20240822	140800	330187556	1597	1596	1597	1596	50
352	20240822	140700	330107753	1596	1596	1596	1596	0
353	20240822	140600	330107753	1596	1596	1596	1596	200
354	20240822	140500	329788553	1596	1596	1596	1596	0
355	20240822	140400	329788553	1596	1594	1596	1594	164
356	20240822	140300	329527133	1596	1596	1596	1596	4
357	20240822	140200	329520749	1596	1596	1596	1596	0
358	20240822	140100	329520749	1596	1596	1596	1596	0
359	20240822	140000	329520749	1596	1596	1596	1596	0
360	20240822	135900	329520749	1596	1596	1596	1596	0
361	20240822	135800	329520749	1596	1596	1596	1596	0
362	20240822	135700	329520749	1596	1596	1596	1596	0
363	20240822	135600	329520749	1596	1596	1596	1596	0
364	20240822	135500	329520749	1596	1596	1596	1596	0
365	20240822	135400	329520749	1596	1597	1597	1596	4
366	20240822	135300	329514363	1597	1597	1597	1597	0
367	20240822	135200	329514363	1597	1597	1597	1597	1
368	20240822	135100	329512766	1590	1590	1590	1590	0
369	20240822	135000	329512766	1590	1590	1590	1590	0
370	20240822	134900	329512766	1590	1590	1590	1590	0
371	20240822	134800	329512766	1590	1597	1597	1590	152
372	20240822	134700	329271079	1590	1590	1590	1590	0
373	20240822	134600	329271079	1590	1595	1595	1590	5467
374	20240822	134500	320559275	1594	1594	1594	1594	0
375	20240822	134400	320559275	1594	1594	1594	1594	0
376	20240822	134300	320559275	1594	1594	1594	1594	0
377	20240822	134200	320559275	1594	1594	1594	1594	4330
378	20240822	134100	313657255	1594	1594	1594	1594	5
379	20240822	134000	313649285	1594	1594	1594	1594	0
380	20240822	133900	313649285	1594	1594	1594	1594	0
381	20240822	133800	313649285	1594	1594	1594	1594	0
382	20240822	133700	313649285	1594	1594	1594	1594	0
383	20240822	133600	313649285	1594	1594	1594	1594	0
384	20240822	133500	313649285	1594	1594	1594	1594	0
385	20240822	133400	313649285	1594	1594	1594	1594	7
386	20240822	133300	313638127	1593	1593	1593	1593	0
387	20240822	133200	313638127	1593	1593	1593	1593	0
388	20240822	133100	313638127	1593	1593	1593	1593	629
389	20240822	133000	312636130	1593	1593	1593	1593	0
390	20240822	132900	312636130	1593	1593	1593	1593	2000
391	20240822	132800	309450130	1593	1593	1593	1593	1
392	20240822	132700	309448537	1592	1592	1592	1592	0
393	20240822	132600	309448537	1592	1592	1592	1592	373
394	20240822	132500	308854721	1592	1592	1592	1592	1
395	20240822	132400	308853129	1592	1592	1592	1592	0
396	20240822	132300	308853129	1592	1592	1592	1592	0
397	20240822	132200	308853129	1592	1592	1592	1592	1000
398	20240822	132100	307261129	1592	1592	1592	1592	299
399	20240822	132000	306785121	1592	1592	1592	1592	0
400	20240822	131900	306785121	1592	1592	1592	1592	0
401	20240822	131800	306785121	1592	1592	1592	1592	102
402	20240822	131700	306622737	1592	1590	1592	1590	85
403	20240822	131600	306487583	1590	1590	1590	1590	130
404	20240822	131500	306280883	1592	1592	1592	1592	0
405	20240822	131400	306280883	1592	1592	1592	1592	0
406	20240822	131300	306280883	1592	1592	1592	1592	0
407	20240822	131200	306280883	1592	1592	1592	1592	0
408	20240822	131100	306280883	1592	1592	1592	1592	5
409	20240822	131000	306272923	1592	1592	1592	1592	0
410	20240822	130900	306272923	1592	1592	1592	1592	2
411	20240822	130800	306269739	1592	1592	1592	1592	0
412	20240822	130700	306269739	1592	1592	1592	1592	0
413	20240822	130600	306269739	1592	1592	1592	1592	3
414	20240822	130500	306264963	1592	1592	1592	1592	2
415	20240822	130400	306261779	1588	1589	1589	1588	812
416	20240822	130300	304972163	1592	1592	1592	1592	0
417	20240822	130200	304972163	1592	1592	1592	1592	0
418	20240822	130100	304972163	1592	1592	1592	1592	0
419	20240822	130000	304972163	1592	1592	1592	1592	0
420	20240822	125900	304972163	1592	1592	1592	1592	0
421	20240822	125800	304972163	1592	1592	1592	1592	2
422	20240822	125700	304968979	1589	1589	1589	1589	300
423	20240822	125600	304492279	1589	1589	1589	1589	0
424	20240822	125500	304492279	1589	1589	1589	1589	5
425	20240822	125400	304484334	1589	1589	1589	1589	0
426	20240822	125300	304484334	1589	1589	1589	1589	0
427	20240822	125200	304484334	1589	1588	1589	1587	294
428	20240822	125100	304017496	1587	1587	1587	1587	0
429	20240822	125000	304017496	1587	1587	1587	1587	0
430	20240822	124900	304017496	1587	1588	1588	1587	361
431	20240822	124800	303444573	1588	1588	1588	1588	110
432	20240822	124700	303269893	1589	1589	1589	1589	0
433	20240822	124600	303269893	1589	1589	1589	1589	115
434	20240822	124500	303087158	1589	1589	1589	1589	4
435	20240822	124400	303080802	1587	1587	1587	1587	1082
436	20240822	124300	301363668	1587	1587	1587	1587	0
437	20240822	124200	301363668	1587	1589	1592	1587	49
438	20240822	124100	301285811	1589	1593	1593	1589	15029
439	20240822	124000	277385793	1593	1594	1594	1592	8817
440	20240822	123900	263342551	1600	1596	1600	1595	1224
441	20240822	123800	261390166	1603	1603	1603	1603	0
442	20240822	123700	261390166	1603	1603	1603	1603	1
443	20240822	123600	261388563	1603	1603	1603	1603	0
444	20240822	123500	261388563	1603	1603	1603	1603	102
445	20240822	123400	261225057	1596	1598	1603	1596	3228
446	20240822	123300	256070042	1598	1598	1598	1598	0
447	20240822	123200	256070042	1598	1603	1603	1598	1164
448	20240822	123100	254209519	1603	1603	1603	1603	0
449	20240822	123000	254209519	1603	1603	1603	1603	0
450	20240822	122900	254209519	1603	1603	1603	1603	0
451	20240822	122800	254209519	1603	1600	1603	1600	35
452	20240822	122700	254153516	1603	1603	1603	1603	0
453	20240822	122600	254153516	1603	1603	1603	1603	300
454	20240822	122500	253672616	1603	1603	1603	1603	2
455	20240822	122400	253669410	1603	1603	1603	1603	7
456	20240822	122300	253658189	1604	1604	1604	1604	0
457	20240822	122200	253658189	1604	1604	1604	1604	0
458	20240822	122100	253658189	1604	1601	1604	1601	327
459	20240822	122000	253134656	1601	1601	1601	1601	0
460	20240822	121900	253134656	1601	1601	1601	1601	100
461	20240822	121800	252974556	1601	1602	1602	1601	2
462	20240822	121700	252971353	1603	1604	1604	1603	1660
463	20240822	121600	250310371	1605	1605	1605	1605	0
464	20240822	121500	250310371	1605	1605	1605	1605	0
465	20240822	121400	250310371	1605	1602	1605	1602	273
466	20240822	121300	249873022	1602	1602	1602	1602	0
467	20240822	121200	249873022	1602	1602	1602	1602	0
468	20240822	121100	249873022	1602	1602	1602	1602	144
469	20240822	121000	249642334	1605	1605	1605	1605	10
470	20240822	120900	249626284	1606	1606	1606	1606	0
471	20240822	120800	249626284	1606	1606	1606	1606	0
472	20240822	120700	249626284	1606	1606	1606	1606	0
473	20240822	120600	249626284	1606	1606	1606	1606	0
474	20240822	120500	249626284	1606	1606	1606	1606	0
475	20240822	120400	249626284	1606	1606	1606	1606	0
476	20240822	120300	249626284	1606	1606	1606	1606	0
477	20240822	120200	249626284	1606	1606	1606	1606	0
478	20240822	120100	249626284	1606	1606	1606	1606	0
479	20240822	120000	249626284	1606	1606	1606	1606	0
480	20240822	115900	249626284	1606	1606	1606	1606	0
481	20240822	115800	249626284	1606	1606	1606	1606	0
482	20240822	115700	249626284	1606	1606	1606	1606	8
483	20240822	115600	249613436	1607	1607	1607	1607	90
484	20240822	115500	249468806	1607	1607	1607	1607	0
485	20240822	115400	249468806	1607	1607	1607	1607	0
486	20240822	115300	249468806	1607	1607	1607	1607	0
487	20240822	115200	249468806	1607	1607	1607	1607	0
488	20240822	115100	249468806	1607	1607	1607	1607	0
489	20240822	115000	249468806	1607	1607	1607	1607	0
490	20240822	114900	249468806	1607	1607	1607	1607	0
491	20240822	114800	249468806	1607	1606	1607	1598	2032
492	20240822	114700	246221100	1605	1605	1605	1605	726
493	20240822	114600	245055870	1605	1599	1605	1599	459
494	20240822	114500	244321571	1598	1598	1598	1598	133
495	20240822	114400	244109037	1599	1600	1600	1599	589
496	20240822	114300	243167222	1605	1605	1605	1605	50
497	20240822	114200	243086972	1605	1605	1605	1605	0
498	20240822	114100	243086972	1605	1605	1605	1605	0
499	20240822	114000	243086972	1605	1605	1605	1605	0
500	20240822	113900	243086972	1605	1600	1605	1599	156
501	20240822	113800	242837511	1602	1602	1602	1602	3
502	20240822	113700	242832705	1607	1607	1607	1607	0
503	20240822	113600	242832705	1607	1607	1607	1607	0
504	20240822	113500	242832705	1607	1607	1607	1607	0
505	20240822	113400	242832705	1607	1607	1607	1607	1
506	20240822	113300	242831098	1607	1607	1607	1607	1
507	20240822	113200	242829491	1599	1600	1600	1599	3070
508	20240822	113100	237918323	1609	1602	1609	1601	1475
509	20240822	113000	235556726	1602	1602	1602	1602	0
510	20240822	112900	235556726	1602	1602	1602	1602	0
511	20240822	112800	235556726	1602	1602	1602	1602	0
512	20240822	112700	235556726	1602	1602	1602	1602	0
513	20240822	112600	235556726	1602	1604	1604	1602	155
514	20240822	112500	235308412	1609	1606	1609	1606	3
515	20240822	112400	235303591	1610	1610	1610	1610	0
516	20240822	112300	235303591	1610	1610	1610	1610	0
517	20240822	112200	235303591	1610	1603	1610	1602	63
518	20240822	112100	235202656	1602	1602	1602	1602	0
519	20240822	112000	235202656	1602	1602	1602	1602	0
520	20240822	111900	235202656	1602	1602	1602	1602	0
521	20240822	111800	235202656	1602	1602	1602	1602	321
522	20240822	111700	234688414	1612	1612	1612	1612	0
523	20240822	111600	234688414	1612	1612	1612	1612	0
524	20240822	111500	234688414	1612	1612	1612	1612	0
525	20240822	111400	234688414	1612	1612	1612	1612	0
526	20240822	111300	234688414	1612	1604	1612	1604	2297
527	20240822	111200	231004018	1612	1604	1612	1604	13
528	20240822	111100	230983158	1604	1607	1612	1604	4206
529	20240822	111000	224230633	1608	1609	1609	1608	2
530	20240822	110900	224227416	1605	1605	1605	1605	3600
531	20240822	110800	218449416	1612	1612	1612	1612	1
532	20240822	110700	218447804	1606	1606	1606	1606	0
533	20240822	110600	218447804	1606	1606	1606	1606	0
534	20240822	110500	218447804	1606	1607	1607	1606	2109
535	20240822	110400	215059641	1610	1610	1610	1610	0
536	20240822	110300	215059641	1610	1609	1610	1609	310
537	20240822	110200	214560740	1607	1607	1607	1607	196
538	20240822	110100	214245768	1607	1606	1607	1606	12
539	20240822	110000	214226494	1607	1606	1607	1605	501
540	20240822	105900	213422273	1607	1608	1608	1607	1365
541	20240822	105800	211228194	1609	1609	1609	1609	29
542	20240822	105700	211181533	1610	1610	1610	1610	0
543	20240822	105600	211181533	1610	1612	1613	1610	303
544	20240822	105500	210692800	1614	1614	1614	1614	0
545	20240822	105400	210692800	1614	1614	1614	1614	0
546	20240822	105300	210692800	1614	1613	1614	1613	2
547	20240822	105200	210689573	1614	1614	1614	1614	0
548	20240822	105100	210689573	1614	1614	1614	1614	10
549	20240822	105000	210673433	1614	1613	1614	1613	300
550	20240822	104900	210189234	1614	1614	1614	1614	0
551	20240822	104800	210189234	1614	1614	1614	1614	8
552	20240822	104700	210176322	1609	1609	1609	1609	1351
553	20240822	104600	208002563	1614	1614	1614	1614	0
554	20240822	104500	208002563	1614	1610	1614	1610	1445
555	20240822	104400	205676073	1615	1615	1615	1615	0
556	20240822	104300	205676073	1615	1614	1615	1614	193
557	20240822	104200	205364379	1615	1614	1615	1614	2
558	20240822	104100	205361150	1610	1610	1610	1610	5
559	20240822	104000	205353100	1610	1615	1615	1610	86
560	20240822	103900	205214230	1616	1616	1616	1616	0
561	20240822	103800	205214230	1616	1612	1616	1608	1201
562	20240822	103700	203281012	1616	1616	1616	1616	1
563	20240822	103600	203279396	1608	1605	1608	1605	4649
564	20240822	103500	195805845	1607	1605	1607	1605	2491
565	20240822	103400	191803570	1606	1606	1606	1606	701
566	20240822	103300	190677764	1601	1601	1601	1601	0
567	20240822	103200	190677764	1601	1601	1601	1601	0
568	20240822	103100	190677764	1601	1601	1601	1601	0
569	20240822	103000	190677764	1601	1601	1601	1601	152
570	20240822	102900	190434412	1602	1602	1602	1602	0
571	20240822	102800	190434412	1602	1602	1602	1602	0
572	20240822	102700	190434412	1602	1602	1602	1602	0
573	20240822	102600	190434412	1602	1602	1602	1602	0
574	20240822	102500	190434412	1602	1602	1602	1602	104
575	20240822	102400	190267804	1603	1603	1603	1603	6
576	20240822	102300	190258186	1603	1603	1603	1603	0
577	20240822	102200	190258186	1603	1603	1603	1603	0
578	20240822	102100	190258186	1603	1603	1603	1603	54
579	20240822	102000	190171624	1603	1603	1603	1603	0
580	20240822	101900	190171624	1603	1603	1603	1603	0
581	20240822	101800	190171624	1603	1603	1603	1603	0
582	20240822	101700	190171624	1603	1603	1603	1603	0
583	20240822	101600	190171624	1603	1606	1606	1603	130
584	20240822	101500	189963144	1606	1606	1606	1606	1
585	20240822	101400	189961538	1601	1601	1601	1601	0
586	20240822	101300	189961538	1601	1601	1601	1601	0
587	20240822	101200	189961538	1601	1601	1601	1601	700
588	20240822	101100	188840838	1601	1601	1601	1601	239
589	20240822	101000	188458199	1600	1600	1600	1600	480
590	20240822	100900	187690199	1601	1601	1601	1601	0
591	20240822	100800	187690199	1601	1601	1601	1601	0
592	20240822	100700	187690199	1601	1601	1601	1601	0
593	20240822	100600	187690199	1601	1601	1601	1601	2000
594	20240822	100500	184488199	1600	1600	1600	1600	0
595	20240822	100400	184488199	1600	1600	1600	1600	0
596	20240822	100300	184488199	1600	1600	1600	1600	5
597	20240822	100200	184480199	1599	1599	1599	1599	0
598	20240822	100100	184480199	1599	1599	1599	1599	114
599	20240822	100000	184297913	1599	1594	1599	1594	1900
600	20240822	095900	181264313	1599	1599	1599	1599	1000
601	20240822	095800	179665313	1599	1599	1599	1599	1
602	20240822	095700	179663714	1592	1592	1592	1592	0
603	20240822	095600	179663714	1592	1592	1592	1592	162
604	20240822	095500	179405810	1592	1592	1592	1592	0
605	20240822	095400	179405810	1592	1592	1592	1592	57
606	20240822	095300	179315066	1599	1599	1599	1599	1
607	20240822	095200	179313467	1599	1592	1599	1592	51
608	20240822	095100	179232268	1592	1592	1592	1592	314
609	20240822	095000	178732380	1591	1591	1591	1591	0
610	20240822	094900	178732380	1591	1592	1592	1591	200
611	20240822	094800	178414176	1591	1592	1592	1591	1682
612	20240822	094700	175736966	1592	1592	1592	1592	7
613	20240822	094600	175725822	1591	1596	1596	1591	1290
614	20240822	094500	173671744	1596	1594	1596	1593	477
615	20240822	094400	172911506	1595	1597	1597	1595	339
616	20240822	094300	172370748	1598	1598	1598	1597	825
617	20240822	094200	171053218	1599	1601	1601	1599	6771
618	20240822	094100	160222677	1599	1599	1599	1599	0
619	20240822	094000	160222677	1599	1599	1599	1599	0
620	20240822	093900	160222677	1599	1599	1599	1599	0
621	20240822	093800	160222677	1599	1599	1599	1599	2500
622	20240822	093700	156225177	1597	1603	1603	1597	4559
623	20240822	093600	148935832	1604	1606	1606	1604	57
624	20240822	093500	148844347	1608	1608	1608	1608	2100
625	20240822	093400	145467547	1608	1602	1608	1602	1164
626	20240822	093300	143598463	1602	1609	1612	1602	22702
627	20240822	093200	107174117	1615	1615	1615	1609	6046
628	20240822	093100	97434632	1615	1613	1615	1613	1352
629	20240822	093000	95253240	1620	1620	1620	1620	0
630	20240822	092900	95253240	1620	1620	1620	1620	0
631	20240822	092800	95253240	1620	1620	1620	1620	1
632	20240822	092700	95251620	1619	1617	1619	1617	5000
633	20240822	092600	87159116	1612	1613	1613	1612	120
634	20240822	092500	86965659	1610	1610	1610	1610	0
635	20240822	092400	86965659	1610	1610	1610	1610	0
636	20240822	092300	86965659	1610	1610	1610	1610	0
637	20240822	092200	86965659	1610	1615	1615	1610	6100
638	20240822	092100	77136339	1615	1618	1618	1615	2060
639	20240822	092000	73803262	1618	1618	1618	1618	55
640	20240822	091900	73714272	1619	1613	1619	1612	12100
641	20240822	091800	54163444	1613	1614	1614	1613	454
642	20240822	091700	53431092	1614	1613	1614	1613	1339
643	20240822	091600	51271090	1614	1615	1615	1614	2148
644	20240822	091500	47803070	1615	1615	1615	1615	197
645	20240822	091400	47484915	1616	1615	1616	1615	805
646	20240822	091300	46184645	1615	1615	1615	1615	86
647	20240822	091200	46045755	1615	1615	1615	1615	22
648	20240822	091100	46010225	1615	1614	1615	1614	2377
649	20240822	091000	42171388	1613	1614	1615	1613	2577
650	20240822	090900	38011118	1614	1609	1614	1609	2638
651	20240822	090800	33755549	1609	1609	1609	1608	387
652	20240822	090700	33132915	1608	1609	1609	1608	595
653	20240822	090600	32175947	1608	1607	1608	1606	454
654	20240822	090500	31446354	1614	1614	1614	1614	1648
655	20240822	090400	28786482	1614	1614	1617	1614	724
656	20240822	090300	27617457	1617	1614	1617	1614	6676
657	20240822	090200	16831271	1603	1610	1610	1603	2062
658	20240822	090100	13517912	1615	1616	1616	1610	1291
659	20240822	090000	11434791	1616	1615	1617	1615	7078