KissMeData/297570/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210000	38048743	1000	1000	1000	1000	514
3	20240822	205900	38048743	1000	1000	1000	1000	0
4	20240822	205800	38048743	1000	1000	1000	1000	0
5	20240822	205700	38048743	1000	1000	1000	1000	0
6	20240822	205600	38048743	1000	1000	1000	1000	0
7	20240822	205500	38048743	1000	1000	1000	1000	0
8	20240822	205400	38048743	1000	1000	1000	1000	0
9	20240822	205300	38048743	1000	1000	1000	1000	0
10	20240822	205200	38048743	1000	1000	1000	1000	0
11	20240822	205100	38048743	1000	1000	1000	1000	0
12	20240822	205000	38048743	1000	1000	1000	1000	0
13	20240822	204900	38048743	1000	1000	1000	1000	0
14	20240822	204800	38048743	1000	1000	1000	1000	0
15	20240822	204700	38048743	1000	1000	1000	1000	0
16	20240822	204600	38048743	1000	1000	1000	1000	0
17	20240822	204500	38048743	1000	1000	1000	1000	0
18	20240822	204400	38048743	1000	1000	1000	1000	0
19	20240822	204300	38048743	1000	1000	1000	1000	0
20	20240822	204200	38048743	1000	1000	1000	1000	0
21	20240822	204100	38048743	1000	1000	1000	1000	0
22	20240822	204000	38048743	1000	1000	1000	1000	0
23	20240822	203900	38048743	1000	1000	1000	1000	0
24	20240822	203800	38048743	1000	1000	1000	1000	0
25	20240822	203700	38048743	1000	1000	1000	1000	0
26	20240822	203600	38048743	1000	1000	1000	1000	0
27	20240822	203500	38048743	1000	1000	1000	1000	0
28	20240822	203400	38048743	1000	1000	1000	1000	0
29	20240822	203300	38048743	1000	1000	1000	1000	0
30	20240822	203200	38048743	1000	1000	1000	1000	0
31	20240822	203100	38048743	1000	1000	1000	1000	0
32	20240822	203000	38048743	1000	1000	1000	1000	514
33	20240822	202900	38048743	1000	1000	1000	1000	0
34	20240822	202800	38048743	1000	1000	1000	1000	0
35	20240822	202700	38048743	1000	1000	1000	1000	0
36	20240822	202600	38048743	1000	1000	1000	1000	0
37	20240822	202500	38048743	1000	1000	1000	1000	0
38	20240822	202400	38048743	1000	1000	1000	1000	0
39	20240822	202300	38048743	1000	1000	1000	1000	0
40	20240822	202200	38048743	1000	1000	1000	1000	0
41	20240822	202100	38048743	1000	1000	1000	1000	0
42	20240822	202000	38048743	1000	1000	1000	1000	0
43	20240822	201900	38048743	1000	1000	1000	1000	0
44	20240822	201800	38048743	1000	1000	1000	1000	0
45	20240822	201700	38048743	1000	1000	1000	1000	0
46	20240822	201600	38048743	1000	1000	1000	1000	0
47	20240822	201500	38048743	1000	1000	1000	1000	0
48	20240822	201400	38048743	1000	1000	1000	1000	0
49	20240822	201300	38048743	1000	1000	1000	1000	0
50	20240822	201200	38048743	1000	1000	1000	1000	0
51	20240822	201100	38048743	1000	1000	1000	1000	0
52	20240822	201000	38048743	1000	1000	1000	1000	0
53	20240822	200900	38048743	1000	1000	1000	1000	0
54	20240822	200800	38048743	1000	1000	1000	1000	0
55	20240822	200700	38048743	1000	1000	1000	1000	0
56	20240822	200600	38048743	1000	1000	1000	1000	0
57	20240822	200500	38048743	1000	1000	1000	1000	0
58	20240822	200400	38048743	1000	1000	1000	1000	0
59	20240822	200300	38048743	1000	1000	1000	1000	0
60	20240822	200200	38048743	1000	1000	1000	1000	0
61	20240822	200100	38048743	1000	1000	1000	1000	0
62	20240822	200000	38048743	1000	1000	1000	1000	514
63	20240822	195900	38048743	1000	1000	1000	1000	0
64	20240822	195800	38048743	1000	1000	1000	1000	0
65	20240822	195700	38048743	1000	1000	1000	1000	0
66	20240822	195600	38048743	1000	1000	1000	1000	0
67	20240822	195500	38048743	1000	1000	1000	1000	0
68	20240822	195400	38048743	1000	1000	1000	1000	0
69	20240822	195300	38048743	1000	1000	1000	1000	0
70	20240822	195200	38048743	1000	1000	1000	1000	0
71	20240822	195100	38048743	1000	1000	1000	1000	0
72	20240822	195000	38048743	1000	1000	1000	1000	0
73	20240822	194900	38048743	1000	1000	1000	1000	0
74	20240822	194800	38048743	1000	1000	1000	1000	0
75	20240822	194700	38048743	1000	1000	1000	1000	0
76	20240822	194600	38048743	1000	1000	1000	1000	0
77	20240822	194500	38048743	1000	1000	1000	1000	0
78	20240822	194400	38048743	1000	1000	1000	1000	0
79	20240822	194300	38048743	1000	1000	1000	1000	0
80	20240822	194200	38048743	1000	1000	1000	1000	0
81	20240822	194100	38048743	1000	1000	1000	1000	0
82	20240822	194000	38048743	1000	1000	1000	1000	0
83	20240822	193900	38048743	1000	1000	1000	1000	0
84	20240822	193800	38048743	1000	1000	1000	1000	0
85	20240822	193700	38048743	1000	1000	1000	1000	0
86	20240822	193600	38048743	1000	1000	1000	1000	0
87	20240822	193500	38048743	1000	1000	1000	1000	0
88	20240822	193400	38048743	1000	1000	1000	1000	0
89	20240822	193300	38048743	1000	1000	1000	1000	0
90	20240822	193200	38048743	1000	1000	1000	1000	0
91	20240822	193100	38048743	1000	1000	1000	1000	0
92	20240822	193000	38048743	1000	1000	1000	1000	514
93	20240822	192900	38048743	1000	1000	1000	1000	0
94	20240822	192800	38048743	1000	1000	1000	1000	0
95	20240822	192700	38048743	1000	1000	1000	1000	0
96	20240822	192600	38048743	1000	1000	1000	1000	0
97	20240822	192500	38048743	1000	1000	1000	1000	0
98	20240822	192400	38048743	1000	1000	1000	1000	0
99	20240822	192300	38048743	1000	1000	1000	1000	0
100	20240822	192200	38048743	1000	1000	1000	1000	0
101	20240822	192100	38048743	1000	1000	1000	1000	0
102	20240822	192000	38048743	1000	1000	1000	1000	0
103	20240822	191900	38048743	1000	1000	1000	1000	0
104	20240822	191800	38048743	1000	1000	1000	1000	0
105	20240822	191700	38048743	1000	1000	1000	1000	0
106	20240822	191600	38048743	1000	1000	1000	1000	0
107	20240822	191500	38048743	1000	1000	1000	1000	0
108	20240822	191400	38048743	1000	1000	1000	1000	0
109	20240822	191300	38048743	1000	1000	1000	1000	0
110	20240822	191200	38048743	1000	1000	1000	1000	0
111	20240822	191100	38048743	1000	1000	1000	1000	0
112	20240822	191000	38048743	1000	1000	1000	1000	0
113	20240822	190900	38048743	1000	1000	1000	1000	0
114	20240822	190800	38048743	1000	1000	1000	1000	0
115	20240822	190700	38048743	1000	1000	1000	1000	0
116	20240822	190600	38048743	1000	1000	1000	1000	0
117	20240822	190500	38048743	1000	1000	1000	1000	0
118	20240822	190400	38048743	1000	1000	1000	1000	0
119	20240822	190300	38048743	1000	1000	1000	1000	0
120	20240822	190200	38048743	1000	1000	1000	1000	0
121	20240822	190100	38048743	1000	1000	1000	1000	0
122	20240822	190000	38048743	1000	1000	1000	1000	514
123	20240822	185900	38048743	1000	1000	1000	1000	0
124	20240822	185800	38048743	1000	1000	1000	1000	0
125	20240822	185700	38048743	1000	1000	1000	1000	0
126	20240822	185600	38048743	1000	1000	1000	1000	0
127	20240822	185500	38048743	1000	1000	1000	1000	0
128	20240822	185400	38048743	1000	1000	1000	1000	0
129	20240822	185300	38048743	1000	1000	1000	1000	0
130	20240822	185200	38048743	1000	1000	1000	1000	0
131	20240822	185100	38048743	1000	1000	1000	1000	0
132	20240822	185000	38048743	1000	1000	1000	1000	0
133	20240822	184900	38048743	1000	1000	1000	1000	0
134	20240822	184800	38048743	1000	1000	1000	1000	0
135	20240822	184700	38048743	1000	1000	1000	1000	0
136	20240822	184600	38048743	1000	1000	1000	1000	0
137	20240822	184500	38048743	1000	1000	1000	1000	0
138	20240822	184400	38048743	1000	1000	1000	1000	0
139	20240822	184300	38048743	1000	1000	1000	1000	0
140	20240822	184200	38048743	1000	1000	1000	1000	0
141	20240822	184100	38048743	1000	1000	1000	1000	0
142	20240822	184000	38048743	1000	1000	1000	1000	0
143	20240822	183900	38048743	1000	1000	1000	1000	0
144	20240822	183800	38048743	1000	1000	1000	1000	0
145	20240822	183700	38048743	1000	1000	1000	1000	0
146	20240822	183600	38048743	1000	1000	1000	1000	0
147	20240822	183500	38048743	1000	1000	1000	1000	0
148	20240822	183400	38048743	1000	1000	1000	1000	0
149	20240822	183300	38048743	1000	1000	1000	1000	0
150	20240822	183200	38048743	1000	1000	1000	1000	0
151	20240822	183100	38048743	1000	1000	1000	1000	0
152	20240822	183000	38048743	1000	1000	1000	1000	514
153	20240822	182900	38048743	1000	1000	1000	1000	0
154	20240822	182800	38048743	1000	1000	1000	1000	0
155	20240822	182700	38048743	1000	1000	1000	1000	0
156	20240822	182600	38048743	1000	1000	1000	1000	0
157	20240822	182500	38048743	1000	1000	1000	1000	0
158	20240822	182400	38048743	1000	1000	1000	1000	0
159	20240822	182300	38048743	1000	1000	1000	1000	0
160	20240822	182200	38048743	1000	1000	1000	1000	0
161	20240822	182100	38048743	1000	1000	1000	1000	0
162	20240822	182000	38048743	1000	1000	1000	1000	0
163	20240822	181900	38048743	1000	1000	1000	1000	0
164	20240822	181800	38048743	1000	1000	1000	1000	0
165	20240822	181700	38048743	1000	1000	1000	1000	0
166	20240822	181600	38048743	1000	1000	1000	1000	0
167	20240822	181500	38048743	1000	1000	1000	1000	0
168	20240822	181400	38048743	1000	1000	1000	1000	0
169	20240822	181300	38048743	1000	1000	1000	1000	0
170	20240822	181200	38048743	1000	1000	1000	1000	0
171	20240822	181100	38048743	1000	1000	1000	1000	0
172	20240822	181000	38048743	1000	1000	1000	1000	0
173	20240822	180900	38048743	1000	1000	1000	1000	0
174	20240822	180800	38048743	1000	1000	1000	1000	0
175	20240822	180700	38048743	1000	1000	1000	1000	0
176	20240822	180600	38048743	1000	1000	1000	1000	0
177	20240822	180500	38048743	1000	1000	1000	1000	0
178	20240822	180400	38048743	1000	1000	1000	1000	0
179	20240822	180300	38048743	1000	1000	1000	1000	0
180	20240822	180200	38048743	1000	1000	1000	1000	0
181	20240822	180100	38048743	1000	1000	1000	1000	0
182	20240822	180000	38048743	1000	1000	1000	1000	514
183	20240822	175900	38048743	1000	1000	1000	1000	0
184	20240822	175800	38048743	1000	1000	1000	1000	0
185	20240822	175700	38048743	1000	1000	1000	1000	0
186	20240822	175600	38048743	1000	1000	1000	1000	0
187	20240822	175500	38048743	1000	1000	1000	1000	0
188	20240822	175400	38048743	1000	1000	1000	1000	0
189	20240822	175300	38048743	1000	1000	1000	1000	0
190	20240822	175200	38048743	1000	1000	1000	1000	0
191	20240822	175100	38048743	1000	1000	1000	1000	0
192	20240822	175000	38048743	1000	1000	1000	1000	0
193	20240822	174900	38048743	1000	1000	1000	1000	0
194	20240822	174800	38048743	1000	1000	1000	1000	0
195	20240822	174700	38048743	1000	1000	1000	1000	0
196	20240822	174600	38048743	1000	1000	1000	1000	0
197	20240822	174500	38048743	1000	1000	1000	1000	0
198	20240822	174400	38048743	1000	1000	1000	1000	0
199	20240822	174300	38048743	1000	1000	1000	1000	0
200	20240822	174200	38048743	1000	1000	1000	1000	0
201	20240822	174100	38048743	1000	1000	1000	1000	0
202	20240822	174000	38048743	1000	1000	1000	1000	0
203	20240822	173900	38048743	1000	1000	1000	1000	0
204	20240822	173800	38048743	1000	1000	1000	1000	0
205	20240822	173700	38048743	1000	1000	1000	1000	0
206	20240822	173600	38048743	1000	1000	1000	1000	0
207	20240822	173500	38048743	1000	1000	1000	1000	0
208	20240822	173400	38048743	1000	1000	1000	1000	0
209	20240822	173300	38048743	1000	1000	1000	1000	0
210	20240822	173200	38048743	1000	1000	1000	1000	0
211	20240822	173100	38048743	1000	1000	1000	1000	0
212	20240822	173000	38048743	1000	1000	1000	1000	514
213	20240822	172900	38048743	1000	1000	1000	1000	0
214	20240822	172800	38048743	1000	1000	1000	1000	0
215	20240822	172700	38048743	1000	1000	1000	1000	0
216	20240822	172600	38048743	1000	1000	1000	1000	0
217	20240822	172500	38048743	1000	1000	1000	1000	0
218	20240822	172400	38048743	1000	1000	1000	1000	0
219	20240822	172300	38048743	1000	1000	1000	1000	0
220	20240822	172200	38048743	1000	1000	1000	1000	0
221	20240822	172100	38048743	1000	1000	1000	1000	0
222	20240822	172000	38048743	1000	1000	1000	1000	0
223	20240822	171900	38048743	1000	1000	1000	1000	0
224	20240822	171800	38048743	1000	1000	1000	1000	0
225	20240822	171700	38048743	1000	1000	1000	1000	0
226	20240822	171600	38048743	1000	1000	1000	1000	0
227	20240822	171500	38048743	1000	1000	1000	1000	0
228	20240822	171400	38048743	1000	1000	1000	1000	0
229	20240822	171300	38048743	1000	1000	1000	1000	0
230	20240822	171200	38048743	1000	1000	1000	1000	0
231	20240822	171100	38048743	1000	1000	1000	1000	0
232	20240822	171000	38048743	1000	1000	1000	1000	0
233	20240822	170900	38048743	1000	1000	1000	1000	0
234	20240822	170800	38048743	1000	1000	1000	1000	0
235	20240822	170700	38048743	1000	1000	1000	1000	0
236	20240822	170600	38048743	1000	1000	1000	1000	0
237	20240822	170500	38048743	1000	1000	1000	1000	0
238	20240822	170400	38048743	1000	1000	1000	1000	0
239	20240822	170300	38048743	1000	1000	1000	1000	0
240	20240822	170200	38048743	1000	1000	1000	1000	0
241	20240822	170100	38048743	1000	1000	1000	1000	0
242	20240822	170000	38048743	1000	1000	1000	1000	514
243	20240822	165900	38048743	1000	1000	1000	1000	0
244	20240822	165800	38048743	1000	1000	1000	1000	0
245	20240822	165700	38048743	1000	1000	1000	1000	0
246	20240822	165600	38048743	1000	1000	1000	1000	0
247	20240822	165500	38048743	1000	1000	1000	1000	0
248	20240822	165400	38048743	1000	1000	1000	1000	0
249	20240822	165300	38048743	1000	1000	1000	1000	0
250	20240822	165200	38048743	1000	1000	1000	1000	0
251	20240822	165100	38048743	1000	1000	1000	1000	0
252	20240822	165000	38048743	1000	1000	1000	1000	0
253	20240822	164900	38048743	1000	1000	1000	1000	0
254	20240822	164800	38048743	1000	1000	1000	1000	0
255	20240822	164700	38048743	1000	1000	1000	1000	0
256	20240822	164600	38048743	1000	1000	1000	1000	0
257	20240822	164500	38048743	1000	1000	1000	1000	0
258	20240822	164400	38048743	1000	1000	1000	1000	0
259	20240822	164300	38048743	1000	1000	1000	1000	0
260	20240822	164200	38048743	1000	1000	1000	1000	0
261	20240822	164100	38048743	1000	1000	1000	1000	0
262	20240822	164000	38048743	1000	1000	1000	1000	0
263	20240822	163900	38048743	1000	1000	1000	1000	0
264	20240822	163800	38048743	1000	1000	1000	1000	0
265	20240822	163700	38048743	1000	1000	1000	1000	0
266	20240822	163600	38048743	1000	1000	1000	1000	0
267	20240822	163500	38048743	1000	1000	1000	1000	0
268	20240822	163400	38048743	1000	1000	1000	1000	0
269	20240822	163300	38048743	1000	1000	1000	1000	0
270	20240822	163200	38048743	1000	1000	1000	1000	0
271	20240822	163100	38048743	1000	1000	1000	1000	0
272	20240822	163000	38048743	1000	1000	1000	1000	514
273	20240822	162900	38048743	1000	1000	1000	1000	0
274	20240822	162800	38048743	1000	1000	1000	1000	0
275	20240822	162700	38048743	1000	1000	1000	1000	0
276	20240822	162600	38048743	1000	1000	1000	1000	0
277	20240822	162500	38048743	1000	1000	1000	1000	0
278	20240822	162400	38048743	1000	1000	1000	1000	0
279	20240822	162300	38048743	1000	1000	1000	1000	0
280	20240822	162200	38048743	1000	1000	1000	1000	0
281	20240822	162100	38048743	1000	1000	1000	1000	0
282	20240822	162000	38048743	1000	1000	1000	1000	0
283	20240822	161900	38048743	1000	1000	1000	1000	0
284	20240822	161800	38048743	1000	1000	1000	1000	0
285	20240822	161700	38048743	1000	1000	1000	1000	0
286	20240822	161600	38048743	1000	1000	1000	1000	0
287	20240822	161500	38048743	1000	1000	1000	1000	0
288	20240822	161400	38048743	1000	1000	1000	1000	0
289	20240822	161300	38048743	1000	1000	1000	1000	0
290	20240822	161200	38048743	1000	1000	1000	1000	0
291	20240822	161100	38048743	1000	1000	1000	1000	0
292	20240822	161000	38048743	1000	1000	1000	1000	0
293	20240822	160900	38048743	1000	1000	1000	1000	0
294	20240822	160800	38048743	1000	1000	1000	1000	0
295	20240822	160700	38048743	1000	1000	1000	1000	0
296	20240822	160600	38048743	1000	1000	1000	1000	0
297	20240822	160500	38048743	1000	1000	1000	1000	0
298	20240822	160400	38048743	1000	1000	1000	1000	0
299	20240822	160300	38048743	1000	1000	1000	1000	0
300	20240822	160200	38048743	1000	1000	1000	1000	0
301	20240822	160100	38048743	1000	1000	1000	1000	0
302	20240822	160000	38048743	1000	1000	1000	1000	514
303	20240822	155900	38048743	1000	1000	1000	1000	0
304	20240822	155800	38048743	1000	1000	1000	1000	0
305	20240822	155700	38048743	1000	1000	1000	1000	0
306	20240822	155600	38048743	1000	1000	1000	1000	0
307	20240822	155500	38048743	1000	1000	1000	1000	0
308	20240822	155400	38048743	1000	1000	1000	1000	0
309	20240822	155300	38048743	1000	1000	1000	1000	0
310	20240822	155200	38048743	1000	1000	1000	1000	0
311	20240822	155100	38048743	1000	1000	1000	1000	0
312	20240822	155000	38048743	1000	1000	1000	1000	0
313	20240822	154900	38048743	1000	1000	1000	1000	0
314	20240822	154800	38048743	1000	1000	1000	1000	0
315	20240822	154700	38048743	1000	1000	1000	1000	0
316	20240822	154600	38048743	1000	1000	1000	1000	0
317	20240822	154500	38048743	1000	1000	1000	1000	0
318	20240822	154400	38048743	1000	1000	1000	1000	0
319	20240822	154300	38048743	1000	1000	1000	1000	0
320	20240822	154200	38048743	1000	1000	1000	1000	0
321	20240822	154100	38048743	1000	1000	1000	1000	0
322	20240822	154000	38048743	1000	1000	1000	1000	0
323	20240822	153900	38048743	1000	1000	1000	1000	0
324	20240822	153800	38048743	1000	1000	1000	1000	0
325	20240822	153700	38048743	1000	1000	1000	1000	0
326	20240822	153600	38048743	1000	1000	1000	1000	0
327	20240822	153500	38048743	1000	1000	1000	1000	0
328	20240822	153400	38048743	1000	1000	1000	1000	0
329	20240822	153300	38048743	1000	1000	1000	1000	0
330	20240822	153200	38048743	1000	1000	1000	1000	0
331	20240822	153100	38048743	1000	1000	1000	1000	0
332	20240822	153000	38048743	1000	1000	1000	1000	1028
333	20240822	152900	37534743	994	994	994	994	0
334	20240822	152800	37534743	994	994	994	994	0
335	20240822	152700	37534743	994	994	994	994	0
336	20240822	152600	37534743	994	994	994	994	0
337	20240822	152500	37534743	994	994	994	994	0
338	20240822	152400	37534743	994	994	994	994	0
339	20240822	152300	37534743	994	994	994	994	0
340	20240822	152200	37534743	994	994	994	994	0
341	20240822	152100	37534743	994	994	994	994	0
342	20240822	152000	37534743	994	994	994	994	0
343	20240822	151900	37534743	994	998	998	994	2
344	20240822	151800	37532751	998	994	998	994	632
345	20240822	151700	36902583	994	994	994	994	0
346	20240822	151600	36902583	994	994	994	994	76
347	20240822	151500	36827039	998	998	998	998	0
348	20240822	151400	36827039	998	998	998	998	10
349	20240822	151300	36817059	997	997	998	997	900
350	20240822	151200	35919755	994	994	994	994	129
351	20240822	151100	35791529	994	994	994	994	0
352	20240822	151000	35791529	994	994	994	994	0
353	20240822	150900	35791529	994	994	994	994	1
354	20240822	150800	35790535	994	994	994	994	0
355	20240822	150700	35790535	994	994	994	994	0
356	20240822	150600	35790535	994	994	994	994	0
357	20240822	150500	35790535	994	994	994	994	0
358	20240822	150400	35790535	994	994	994	994	0
359	20240822	150300	35790535	994	994	994	994	147
360	20240822	150200	35644417	994	994	994	994	0
361	20240822	150100	35644417	994	994	994	994	63
362	20240822	150000	35581795	997	997	997	997	0
363	20240822	145900	35581795	997	997	997	997	0
364	20240822	145800	35581795	997	997	997	997	0
365	20240822	145700	35581795	997	997	997	997	0
366	20240822	145600	35581795	997	997	997	997	2
367	20240822	145500	35579801	997	997	997	997	0
368	20240822	145400	35579801	997	997	997	997	0
369	20240822	145300	35579801	997	997	997	997	0
370	20240822	145200	35579801	997	997	997	997	0
371	20240822	145100	35579801	997	997	997	997	0
372	20240822	145000	35579801	997	997	997	997	0
373	20240822	144900	35579801	997	997	997	997	15
374	20240822	144800	35564846	997	996	997	996	7
375	20240822	144700	35557868	994	994	994	994	0
376	20240822	144600	35557868	994	994	994	994	0
377	20240822	144500	35557868	994	995	995	994	2
378	20240822	144400	35555879	991	991	991	991	0
379	20240822	144300	35555879	991	991	991	991	0
380	20240822	144200	35555879	991	991	991	991	0
381	20240822	144100	35555879	991	994	994	991	2
382	20240822	144000	35553894	995	995	995	995	0
383	20240822	143900	35553894	995	995	995	995	0
384	20240822	143800	35553894	995	995	995	995	0
385	20240822	143700	35553894	995	995	995	995	0
386	20240822	143600	35553894	995	995	995	995	0
387	20240822	143500	35553894	995	995	995	995	0
388	20240822	143400	35553894	995	995	995	995	0
389	20240822	143300	35553894	995	995	995	995	0
390	20240822	143200	35553894	995	995	995	995	0
391	20240822	143100	35553894	995	995	995	995	1
392	20240822	143000	35552899	990	991	991	990	262
393	20240822	142900	35293501	991	991	991	991	0
394	20240822	142800	35293501	991	991	991	991	0
395	20240822	142700	35293501	991	991	991	991	0
396	20240822	142600	35293501	991	991	991	991	0
397	20240822	142500	35293501	991	991	991	991	1
398	20240822	142400	35292510	995	995	995	995	0
399	20240822	142300	35292510	995	995	995	995	0
400	20240822	142200	35292510	995	991	995	991	2
401	20240822	142100	35290524	991	991	991	991	0
402	20240822	142000	35290524	991	991	991	991	0
403	20240822	141900	35290524	991	991	991	991	0
404	20240822	141800	35290524	991	991	991	991	0
405	20240822	141700	35290524	991	991	991	991	0
406	20240822	141600	35290524	991	996	996	991	2
407	20240822	141500	35288537	991	991	997	991	3
408	20240822	141400	35285558	997	997	997	997	1
409	20240822	141300	35284561	998	998	998	998	2
410	20240822	141200	35282565	991	991	991	991	0
411	20240822	141100	35282565	991	991	991	991	520
412	20240822	141000	34767245	999	999	999	999	0
413	20240822	140900	34767245	999	999	999	999	0
414	20240822	140800	34767245	999	999	999	999	0
415	20240822	140700	34767245	999	999	999	999	0
416	20240822	140600	34767245	999	999	999	999	0
417	20240822	140500	34767245	999	999	999	999	0
418	20240822	140400	34767245	999	999	999	999	0
419	20240822	140300	34767245	999	999	999	999	0
420	20240822	140200	34767245	999	999	999	999	13
421	20240822	140100	34754258	999	999	999	999	123
422	20240822	140000	34631381	999	999	999	999	0
423	20240822	135900	34631381	999	999	999	999	47
424	20240822	135800	34584428	999	999	999	999	0
425	20240822	135700	34584428	999	999	999	999	0
426	20240822	135600	34584428	999	999	999	999	3
427	20240822	135500	34581431	999	999	999	999	0
428	20240822	135400	34581431	999	999	999	999	69
429	20240822	135300	34512500	999	999	999	999	69
430	20240822	135200	34443569	999	999	999	999	68
431	20240822	135100	34375637	999	999	999	999	3700
432	20240822	135000	30679337	999	999	999	999	69
433	20240822	134900	30610406	999	999	999	999	35
434	20240822	134800	30575441	999	999	1000	999	273
435	20240822	134700	30302599	999	989	999	989	5802
436	20240822	134600	24524579	988	988	988	988	0
437	20240822	134500	24524579	988	988	988	988	1
438	20240822	134400	24523591	988	988	988	988	0
439	20240822	134300	24523591	988	988	988	988	0
440	20240822	134200	24523591	988	988	988	988	0
441	20240822	134100	24523591	988	988	988	988	0
442	20240822	134000	24523591	988	988	988	988	0
443	20240822	133900	24523591	988	988	988	988	0
444	20240822	133800	24523591	988	988	988	988	0
445	20240822	133700	24523591	988	988	988	988	0
446	20240822	133600	24523591	988	988	988	988	0
447	20240822	133500	24523591	988	988	988	988	0
448	20240822	133400	24523591	988	988	988	988	0
449	20240822	133300	24523591	988	988	988	988	0
450	20240822	133200	24523591	988	988	988	988	0
451	20240822	133100	24523591	988	988	988	988	0
452	20240822	133000	24523591	988	988	988	988	0
453	20240822	132900	24523591	988	988	988	988	0
454	20240822	132800	24523591	988	988	988	988	0
455	20240822	132700	24523591	988	988	988	988	0
456	20240822	132600	24523591	988	988	988	988	0
457	20240822	132500	24523591	988	989	989	988	15
458	20240822	132400	24508761	989	989	989	989	40
459	20240822	132300	24469201	988	988	988	988	0
460	20240822	132200	24469201	988	988	988	988	4
461	20240822	132100	24465249	992	988	992	988	2
462	20240822	132000	24463269	988	988	988	988	0
463	20240822	131900	24463269	988	988	988	988	0
464	20240822	131800	24463269	988	988	988	988	0
465	20240822	131700	24463269	988	988	988	988	29
466	20240822	131600	24434617	988	988	988	988	0
467	20240822	131500	24434617	988	988	992	988	3
468	20240822	131400	24431649	992	988	992	988	2
469	20240822	131300	24429669	992	988	992	988	2
470	20240822	131200	24427689	992	988	992	988	2
471	20240822	131100	24425709	992	992	992	988	3
472	20240822	131000	24422737	988	988	988	988	0
473	20240822	130900	24422737	988	988	988	988	0
474	20240822	130800	24422737	988	988	988	988	0
475	20240822	130700	24422737	988	988	988	988	0
476	20240822	130600	24422737	988	988	988	988	0
477	20240822	130500	24422737	988	988	988	988	0
478	20240822	130400	24422737	988	988	988	988	365
479	20240822	130300	24062117	987	987	987	987	0
480	20240822	130200	24062117	987	988	988	987	102
481	20240822	130100	23961342	987	987	987	987	1
482	20240822	130000	23960355	988	988	988	988	1
483	20240822	125900	23959367	987	988	988	987	2
484	20240822	125800	23957392	987	987	987	987	1
485	20240822	125700	23956405	988	988	988	988	1
486	20240822	125600	23955417	987	988	988	987	2
487	20240822	125500	23953442	988	988	988	988	0
488	20240822	125400	23953442	988	988	988	988	45
489	20240822	125300	23908982	987	987	987	987	0
490	20240822	125200	23908982	987	987	987	987	100
491	20240822	125100	23810282	987	987	987	987	0
492	20240822	125000	23810282	987	988	988	987	201
493	20240822	124900	23611695	988	988	988	988	1
494	20240822	124800	23610707	987	987	987	987	0
495	20240822	124700	23610707	987	987	987	987	0
496	20240822	124600	23610707	987	988	988	987	2
497	20240822	124500	23608732	987	987	987	987	0
498	20240822	124400	23608732	987	988	988	987	2
499	20240822	124300	23606757	987	987	987	987	0
500	20240822	124200	23606757	987	987	987	987	458
501	20240822	124100	23154711	988	988	988	988	35
502	20240822	124000	23120131	988	988	988	988	0
503	20240822	123900	23120131	988	987	988	987	101
504	20240822	123800	23020344	987	987	987	987	1
505	20240822	123700	23019357	988	988	988	988	2060
506	20240822	123600	20984077	993	993	993	993	0
507	20240822	123500	20984077	993	993	993	993	0
508	20240822	123400	20984077	993	993	993	993	0
509	20240822	123300	20984077	993	993	993	993	0
510	20240822	123200	20984077	993	993	993	993	0
511	20240822	123100	20984077	993	993	993	993	0
512	20240822	123000	20984077	993	993	993	993	0
513	20240822	122900	20984077	993	993	993	993	0
514	20240822	122800	20984077	993	989	993	989	2
515	20240822	122700	20982095	988	988	988	988	0
516	20240822	122600	20982095	988	988	988	988	504
517	20240822	122500	20484143	988	988	988	988	0
518	20240822	122400	20484143	988	988	988	988	0
519	20240822	122300	20484143	988	988	988	988	1
520	20240822	122200	20483155	987	987	987	987	0
521	20240822	122100	20483155	987	987	987	987	1
522	20240822	122000	20482168	988	988	988	988	0
523	20240822	121900	20482168	988	988	988	988	0
524	20240822	121800	20482168	988	990	990	988	2117
525	20240822	121700	18389593	994	994	994	994	1
526	20240822	121600	18388599	990	990	990	990	1
527	20240822	121500	18387609	990	990	990	990	1
528	20240822	121400	18386619	994	994	994	994	1
529	20240822	121300	18385625	994	994	994	994	0
530	20240822	121200	18385625	994	994	994	994	500
531	20240822	121100	17888625	994	994	994	994	0
532	20240822	121000	17888625	994	994	994	994	0
533	20240822	120900	17888625	994	994	994	994	0
534	20240822	120800	17888625	994	994	994	994	0
535	20240822	120700	17888625	994	994	994	994	0
536	20240822	120600	17888625	994	994	994	994	0
537	20240822	120500	17888625	994	994	994	994	0
538	20240822	120400	17888625	994	994	994	994	0
539	20240822	120300	17888625	994	994	994	994	0
540	20240822	120200	17888625	994	994	994	994	0
541	20240822	120100	17888625	994	994	994	994	0
542	20240822	120000	17888625	994	994	994	994	0
543	20240822	115900	17888625	994	994	994	994	0
544	20240822	115800	17888625	994	994	994	994	1
545	20240822	115700	17887631	990	990	990	990	0
546	20240822	115600	17887631	990	990	990	990	0
547	20240822	115500	17887631	990	990	990	990	3
548	20240822	115400	17884661	990	990	990	990	0
549	20240822	115300	17884661	990	990	990	990	0
550	20240822	115200	17884661	990	990	990	990	0
551	20240822	115100	17884661	990	990	990	990	0
552	20240822	115000	17884661	990	990	990	990	0
553	20240822	114900	17884661	990	990	990	990	3
554	20240822	114800	17881691	990	990	990	990	0
555	20240822	114700	17881691	990	990	990	990	0
556	20240822	114600	17881691	990	990	990	990	0
557	20240822	114500	17881691	990	990	990	990	0
558	20240822	114400	17881691	990	990	990	990	0
559	20240822	114300	17881691	990	990	990	990	3
560	20240822	114200	17878721	990	990	990	990	0
561	20240822	114100	17878721	990	990	990	990	0
562	20240822	114000	17878721	990	990	990	990	0
563	20240822	113900	17878721	990	990	990	990	1
564	20240822	113800	17877731	990	990	990	990	0
565	20240822	113700	17877731	990	990	990	990	3
566	20240822	113600	17874761	990	990	990	990	0
567	20240822	113500	17874761	990	990	990	990	0
568	20240822	113400	17874761	990	990	990	990	0
569	20240822	113300	17874761	990	990	990	990	0
570	20240822	113200	17874761	990	990	990	990	3
571	20240822	113100	17871791	996	996	996	996	0
572	20240822	113000	17871791	996	996	996	996	0
573	20240822	112900	17871791	996	996	996	996	59
574	20240822	112800	17813027	990	990	990	990	0
575	20240822	112700	17813027	990	990	990	990	0
576	20240822	112600	17813027	990	990	990	990	3
577	20240822	112500	17810057	990	990	990	990	0
578	20240822	112400	17810057	990	990	990	990	0
579	20240822	112300	17810057	990	990	990	990	0
580	20240822	112200	17810057	990	990	990	990	0
581	20240822	112100	17810057	990	990	990	990	0
582	20240822	112000	17810057	990	990	990	990	3
583	20240822	111900	17807087	990	990	990	990	0
584	20240822	111800	17807087	990	990	990	990	0
585	20240822	111700	17807087	990	990	990	990	0
586	20240822	111600	17807087	990	990	990	990	0
587	20240822	111500	17807087	990	990	990	990	3
588	20240822	111400	17804117	990	990	990	990	361
589	20240822	111300	17446727	989	989	989	989	0
590	20240822	111200	17446727	989	989	989	989	0
591	20240822	111100	17446727	989	989	989	989	0
592	20240822	111000	17446727	989	989	989	989	51
593	20240822	110900	17396288	989	989	989	989	3
594	20240822	110800	17393321	990	990	990	990	310
595	20240822	110700	17086421	990	990	990	990	0
596	20240822	110600	17086421	990	990	990	990	1122
597	20240822	110500	15975641	989	989	989	989	0
598	20240822	110400	15975641	989	989	989	989	3
599	20240822	110300	15972674	990	990	990	990	305
600	20240822	110200	15670724	990	990	990	990	0
601	20240822	110100	15670724	990	993	993	990	3965
602	20240822	110000	11743086	993	993	993	993	3
603	20240822	105900	11740107	993	993	993	993	0
604	20240822	105800	11740107	993	993	993	993	3
605	20240822	105700	11737128	992	992	992	992	0
606	20240822	105600	11737128	992	992	992	992	0
607	20240822	105500	11737128	992	992	992	992	0
608	20240822	105400	11737128	992	992	992	992	0
609	20240822	105300	11737128	992	992	992	992	0
610	20240822	105200	11737128	992	993	993	992	260
611	20240822	105100	11479058	993	993	993	993	0
612	20240822	105000	11479058	993	993	993	993	1
613	20240822	104900	11478065	993	993	993	993	0
614	20240822	104800	11478065	993	993	993	993	0
615	20240822	104700	11478065	993	993	993	993	0
616	20240822	104600	11478065	993	993	993	993	3
617	20240822	104500	11475086	999	999	999	999	0
618	20240822	104400	11475086	999	999	999	999	0
619	20240822	104300	11475086	999	999	999	999	1
620	20240822	104200	11474087	999	993	999	993	4
621	20240822	104100	11470105	993	993	993	993	3
622	20240822	104000	11467126	997	997	997	997	0
623	20240822	103900	11467126	997	997	997	997	1
624	20240822	103800	11466129	993	993	993	993	1
625	20240822	103700	11465136	997	997	997	997	1
626	20240822	103600	11464139	993	993	993	993	1
627	20240822	103500	11463146	993	993	993	993	3
628	20240822	103400	11460167	993	993	993	993	0
629	20240822	103300	11460167	993	993	993	993	198
630	20240822	103200	11263553	999	999	999	999	0
631	20240822	103100	11263553	999	999	999	999	1
632	20240822	103000	11262554	993	993	993	993	0
633	20240822	102900	11262554	993	993	993	993	3
634	20240822	102800	11259575	993	993	993	993	0
635	20240822	102700	11259575	993	993	993	993	1
636	20240822	102600	11258582	999	999	999	999	0
637	20240822	102500	11258582	999	999	999	999	0
638	20240822	102400	11258582	999	993	999	993	4
639	20240822	102300	11254604	993	993	993	993	150
640	20240822	102200	11105654	993	993	993	993	0
641	20240822	102100	11105654	993	993	993	993	0
642	20240822	102000	11105654	993	993	993	993	0
643	20240822	101900	11105654	993	993	993	993	0
644	20240822	101800	11105654	993	993	993	993	3
645	20240822	101700	11102675	993	993	993	993	0
646	20240822	101600	11102675	993	993	993	993	0
647	20240822	101500	11102675	993	993	993	993	1
648	20240822	101400	11101682	998	998	998	998	1
649	20240822	101300	11100684	993	993	993	993	1
650	20240822	101200	11099691	993	993	993	993	3
651	20240822	101100	11096712	998	998	998	998	1
652	20240822	101000	11095714	989	989	989	989	2
653	20240822	100900	11093736	998	998	998	998	1
654	20240822	100800	11092738	999	999	999	999	0
655	20240822	100700	11092738	999	988	999	988	104
656	20240822	100600	10988936	988	988	988	988	0
657	20240822	100500	10988936	988	988	988	988	0
658	20240822	100400	10988936	988	988	988	988	0
659	20240822	100300	10988936	988	988	988	988	1
660	20240822	100200	10987948	997	997	997	997	0
661	20240822	100100	10987948	997	991	997	988	1304
662	20240822	100000	9699499	991	991	991	991	1
663	20240822	095900	9698508	998	998	998	998	1
664	20240822	095800	9697510	988	994	994	988	4000
665	20240822	095700	5742861	994	994	994	994	1
666	20240822	095600	5741867	994	995	995	994	403
667	20240822	095500	5341212	995	995	995	995	0
668	20240822	095400	5341212	995	998	998	995	3351
669	20240822	095300	2005713	997	997	997	997	0
670	20240822	095200	2005713	997	997	997	997	0
671	20240822	095100	2005713	997	997	997	997	0
672	20240822	095000	2005713	997	997	997	997	3
673	20240822	094900	2002722	1000	1000	1000	1000	0
674	20240822	094800	2002722	1000	1000	1000	1000	1
675	20240822	094700	2001722	998	998	998	998	0
676	20240822	094600	2001722	998	998	998	998	0
677	20240822	094500	2001722	998	998	998	998	208
678	20240822	094400	1794138	998	1000	1000	998	4
679	20240822	094300	1790144	998	999	999	998	65
680	20240822	094200	1725210	999	999	999	999	1
681	20240822	094100	1724211	997	997	997	997	72
682	20240822	094000	1652427	997	997	997	997	0
683	20240822	093900	1652427	997	997	997	997	0
684	20240822	093800	1652427	997	997	997	997	289
685	20240822	093700	1364294	998	998	998	998	0
686	20240822	093600	1364294	998	998	998	998	8
687	20240822	093500	1356310	998	998	998	998	0
688	20240822	093400	1356310	998	998	998	998	0
689	20240822	093300	1356310	998	999	999	998	371
690	20240822	093200	985886	999	999	999	999	0
691	20240822	093100	985886	999	999	999	999	1
692	20240822	093000	984887	999	999	999	999	0
693	20240822	092900	984887	999	999	999	999	1
694	20240822	092800	983888	999	999	999	999	0
695	20240822	092700	983888	999	999	999	999	3
696	20240822	092600	980891	999	999	999	999	3
697	20240822	092500	977894	1000	1000	1000	1000	0
698	20240822	092400	977894	1000	1000	1000	1000	0
699	20240822	092300	977894	1000	999	1000	999	12
700	20240822	092200	965904	999	999	999	999	3
701	20240822	092100	962907	1000	1000	1000	1000	0
702	20240822	092000	962907	1000	1000	1000	1000	0
703	20240822	091900	962907	1000	1000	1000	1000	1
704	20240822	091800	961907	999	999	999	999	1
705	20240822	091700	960908	999	999	999	999	1
706	20240822	091600	959909	999	999	999	999	4
707	20240822	091500	955913	1000	1000	1000	1000	0
708	20240822	091400	955913	1000	1000	1000	1000	0
709	20240822	091300	955913	1000	1000	1000	1000	1
710	20240822	091200	954913	999	999	999	999	0
711	20240822	091100	954913	999	999	999	999	83
712	20240822	091000	871996	999	999	999	999	4
713	20240822	090900	868000	999	999	999	999	1
714	20240822	090800	867001	999	999	999	999	1
715	20240822	090700	866002	1000	1000	1000	1000	1
716	20240822	090600	865002	1000	1000	1000	1000	0
717	20240822	090500	865002	1000	1000	1000	1000	0
718	20240822	090400	865002	1000	1000	1000	1000	603
719	20240822	090300	262002	1002	1002	1002	1002	0
720	20240822	090200	262002	1002	1002	1002	1002	1
721	20240822	090100	261000	1000	1000	1000	1000	0
722	20240822	090000	261000	1000	1000	1000	1000	261