KissMeData/076080/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194800	196183110	1810	1810	1810	1810	1244
3	20240822	194700	196183110	1810	1810	1810	1810	0
4	20240822	194600	196183110	1810	1810	1810	1810	0
5	20240822	194500	196183110	1810	1810	1810	1810	0
6	20240822	194400	196183110	1810	1810	1810	1810	0
7	20240822	194300	196183110	1810	1810	1810	1810	0
8	20240822	194200	196183110	1810	1810	1810	1810	0
9	20240822	194100	196183110	1810	1810	1810	1810	0
10	20240822	194000	196183110	1810	1810	1810	1810	0
11	20240822	193900	196183110	1810	1810	1810	1810	0
12	20240822	193800	196183110	1810	1810	1810	1810	0
13	20240822	193700	196183110	1810	1810	1810	1810	0
14	20240822	193600	196183110	1810	1810	1810	1810	0
15	20240822	193500	196183110	1810	1810	1810	1810	0
16	20240822	193400	196183110	1810	1810	1810	1810	0
17	20240822	193300	196183110	1810	1810	1810	1810	0
18	20240822	193200	196183110	1810	1810	1810	1810	0
19	20240822	193100	196183110	1810	1810	1810	1810	0
20	20240822	193000	196183110	1810	1810	1810	1810	0
21	20240822	192900	196183110	1810	1810	1810	1810	0
22	20240822	192800	196183110	1810	1810	1810	1810	0
23	20240822	192700	196183110	1810	1810	1810	1810	0
24	20240822	192600	196183110	1810	1810	1810	1810	0
25	20240822	192500	196183110	1810	1810	1810	1810	0
26	20240822	192400	196183110	1810	1810	1810	1810	0
27	20240822	192300	196183110	1810	1810	1810	1810	0
28	20240822	192200	196183110	1810	1810	1810	1810	0
29	20240822	192100	196183110	1810	1810	1810	1810	0
30	20240822	192000	196183110	1810	1810	1810	1810	0
31	20240822	191900	196183110	1810	1810	1810	1810	0
32	20240822	191800	196183110	1810	1810	1810	1810	1244
33	20240822	191700	196183110	1810	1810	1810	1810	0
34	20240822	191600	196183110	1810	1810	1810	1810	0
35	20240822	191500	196183110	1810	1810	1810	1810	0
36	20240822	191400	196183110	1810	1810	1810	1810	0
37	20240822	191300	196183110	1810	1810	1810	1810	0
38	20240822	191200	196183110	1810	1810	1810	1810	0
39	20240822	191100	196183110	1810	1810	1810	1810	0
40	20240822	191000	196183110	1810	1810	1810	1810	0
41	20240822	190900	196183110	1810	1810	1810	1810	0
42	20240822	190800	196183110	1810	1810	1810	1810	0
43	20240822	190700	196183110	1810	1810	1810	1810	0
44	20240822	190600	196183110	1810	1810	1810	1810	0
45	20240822	190500	196183110	1810	1810	1810	1810	0
46	20240822	190400	196183110	1810	1810	1810	1810	0
47	20240822	190300	196183110	1810	1810	1810	1810	0
48	20240822	190200	196183110	1810	1810	1810	1810	0
49	20240822	190100	196183110	1810	1810	1810	1810	0
50	20240822	190000	196183110	1810	1810	1810	1810	0
51	20240822	185900	196183110	1810	1810	1810	1810	0
52	20240822	185800	196183110	1810	1810	1810	1810	0
53	20240822	185700	196183110	1810	1810	1810	1810	0
54	20240822	185600	196183110	1810	1810	1810	1810	0
55	20240822	185500	196183110	1810	1810	1810	1810	0
56	20240822	185400	196183110	1810	1810	1810	1810	0
57	20240822	185300	196183110	1810	1810	1810	1810	0
58	20240822	185200	196183110	1810	1810	1810	1810	0
59	20240822	185100	196183110	1810	1810	1810	1810	0
60	20240822	185000	196183110	1810	1810	1810	1810	0
61	20240822	184900	196183110	1810	1810	1810	1810	0
62	20240822	184800	196183110	1810	1810	1810	1810	1244
63	20240822	184700	196183110	1810	1810	1810	1810	0
64	20240822	184600	196183110	1810	1810	1810	1810	0
65	20240822	184500	196183110	1810	1810	1810	1810	0
66	20240822	184400	196183110	1810	1810	1810	1810	0
67	20240822	184300	196183110	1810	1810	1810	1810	0
68	20240822	184200	196183110	1810	1810	1810	1810	0
69	20240822	184100	196183110	1810	1810	1810	1810	0
70	20240822	184000	196183110	1810	1810	1810	1810	0
71	20240822	183900	196183110	1810	1810	1810	1810	0
72	20240822	183800	196183110	1810	1810	1810	1810	0
73	20240822	183700	196183110	1810	1810	1810	1810	0
74	20240822	183600	196183110	1810	1810	1810	1810	0
75	20240822	183500	196183110	1810	1810	1810	1810	0
76	20240822	183400	196183110	1810	1810	1810	1810	0
77	20240822	183300	196183110	1810	1810	1810	1810	0
78	20240822	183200	196183110	1810	1810	1810	1810	0
79	20240822	183100	196183110	1810	1810	1810	1810	0
80	20240822	183000	196183110	1810	1810	1810	1810	0
81	20240822	182900	196183110	1810	1810	1810	1810	0
82	20240822	182800	196183110	1810	1810	1810	1810	0
83	20240822	182700	196183110	1810	1810	1810	1810	0
84	20240822	182600	196183110	1810	1810	1810	1810	0
85	20240822	182500	196183110	1810	1810	1810	1810	0
86	20240822	182400	196183110	1810	1810	1810	1810	0
87	20240822	182300	196183110	1810	1810	1810	1810	0
88	20240822	182200	196183110	1810	1810	1810	1810	0
89	20240822	182100	196183110	1810	1810	1810	1810	0
90	20240822	182000	196183110	1810	1810	1810	1810	0
91	20240822	181900	196183110	1810	1810	1810	1810	0
92	20240822	181800	196183110	1810	1810	1810	1810	1244
93	20240822	181700	196183110	1810	1810	1810	1810	0
94	20240822	181600	196183110	1810	1810	1810	1810	0
95	20240822	181500	196183110	1810	1810	1810	1810	0
96	20240822	181400	196183110	1810	1810	1810	1810	0
97	20240822	181300	196183110	1810	1810	1810	1810	0
98	20240822	181200	196183110	1810	1810	1810	1810	0
99	20240822	181100	196183110	1810	1810	1810	1810	0
100	20240822	181000	196183110	1810	1810	1810	1810	0
101	20240822	180900	196183110	1810	1810	1810	1810	0
102	20240822	180800	196183110	1810	1810	1810	1810	0
103	20240822	180700	196183110	1810	1810	1810	1810	0
104	20240822	180600	196183110	1810	1810	1810	1810	0
105	20240822	180500	196183110	1810	1810	1810	1810	0
106	20240822	180400	196183110	1810	1810	1810	1810	0
107	20240822	180300	196183110	1810	1810	1810	1810	0
108	20240822	180200	196183110	1810	1810	1810	1810	0
109	20240822	180100	196183110	1810	1810	1810	1810	0
110	20240822	180000	196183110	1810	1810	1810	1810	0
111	20240822	175900	196183110	1810	1810	1810	1810	0
112	20240822	175800	196183110	1810	1810	1810	1810	0
113	20240822	175700	196183110	1810	1810	1810	1810	0
114	20240822	175600	196183110	1810	1810	1810	1810	0
115	20240822	175500	196183110	1810	1810	1810	1810	0
116	20240822	175400	196183110	1810	1810	1810	1810	0
117	20240822	175300	196183110	1810	1810	1810	1810	0
118	20240822	175200	196183110	1810	1810	1810	1810	0
119	20240822	175100	196183110	1810	1810	1810	1810	0
120	20240822	175000	196183110	1810	1810	1810	1810	0
121	20240822	174900	196183110	1810	1810	1810	1810	0
122	20240822	174800	196183110	1810	1810	1810	1810	1244
123	20240822	174700	196183110	1810	1810	1810	1810	0
124	20240822	174600	196183110	1810	1810	1810	1810	0
125	20240822	174500	196183110	1810	1810	1810	1810	0
126	20240822	174400	196183110	1810	1810	1810	1810	0
127	20240822	174300	196183110	1810	1810	1810	1810	0
128	20240822	174200	196183110	1810	1810	1810	1810	0
129	20240822	174100	196183110	1810	1810	1810	1810	0
130	20240822	174000	196183110	1810	1810	1810	1810	0
131	20240822	173900	196183110	1810	1810	1810	1810	0
132	20240822	173800	196183110	1810	1810	1810	1810	0
133	20240822	173700	196183110	1810	1810	1810	1810	0
134	20240822	173600	196183110	1810	1810	1810	1810	0
135	20240822	173500	196183110	1810	1810	1810	1810	0
136	20240822	173400	196183110	1810	1810	1810	1810	0
137	20240822	173300	196183110	1810	1810	1810	1810	0
138	20240822	173200	196183110	1810	1810	1810	1810	0
139	20240822	173100	196183110	1810	1810	1810	1810	0
140	20240822	173000	196183110	1810	1810	1810	1810	0
141	20240822	172900	196183110	1810	1810	1810	1810	0
142	20240822	172800	196183110	1810	1810	1810	1810	0
143	20240822	172700	196183110	1810	1810	1810	1810	0
144	20240822	172600	196183110	1810	1810	1810	1810	0
145	20240822	172500	196183110	1810	1810	1810	1810	0
146	20240822	172400	196183110	1810	1810	1810	1810	0
147	20240822	172300	196183110	1810	1810	1810	1810	0
148	20240822	172200	196183110	1810	1810	1810	1810	0
149	20240822	172100	196183110	1810	1810	1810	1810	0
150	20240822	172000	196183110	1810	1810	1810	1810	0
151	20240822	171900	196183110	1810	1810	1810	1810	0
152	20240822	171800	196183110	1810	1810	1810	1810	1244
153	20240822	171700	196183110	1810	1810	1810	1810	0
154	20240822	171600	196183110	1810	1810	1810	1810	0
155	20240822	171500	196183110	1810	1810	1810	1810	0
156	20240822	171400	196183110	1810	1810	1810	1810	0
157	20240822	171300	196183110	1810	1810	1810	1810	0
158	20240822	171200	196183110	1810	1810	1810	1810	0
159	20240822	171100	196183110	1810	1810	1810	1810	0
160	20240822	171000	196183110	1810	1810	1810	1810	0
161	20240822	170900	196183110	1810	1810	1810	1810	0
162	20240822	170800	196183110	1810	1810	1810	1810	0
163	20240822	170700	196183110	1810	1810	1810	1810	0
164	20240822	170600	196183110	1810	1810	1810	1810	0
165	20240822	170500	196183110	1810	1810	1810	1810	0
166	20240822	170400	196183110	1810	1810	1810	1810	0
167	20240822	170300	196183110	1810	1810	1810	1810	0
168	20240822	170200	196183110	1810	1810	1810	1810	0
169	20240822	170100	196183110	1810	1810	1810	1810	0
170	20240822	170000	196183110	1810	1810	1810	1810	0
171	20240822	165900	196183110	1810	1810	1810	1810	0
172	20240822	165800	196183110	1810	1810	1810	1810	0
173	20240822	165700	196183110	1810	1810	1810	1810	0
174	20240822	165600	196183110	1810	1810	1810	1810	0
175	20240822	165500	196183110	1810	1810	1810	1810	0
176	20240822	165400	196183110	1810	1810	1810	1810	0
177	20240822	165300	196183110	1810	1810	1810	1810	0
178	20240822	165200	196183110	1810	1810	1810	1810	0
179	20240822	165100	196183110	1810	1810	1810	1810	0
180	20240822	165000	196183110	1810	1810	1810	1810	0
181	20240822	164900	196183110	1810	1810	1810	1810	0
182	20240822	164800	196183110	1810	1810	1810	1810	1244
183	20240822	164700	196183110	1810	1810	1810	1810	0
184	20240822	164600	196183110	1810	1810	1810	1810	0
185	20240822	164500	196183110	1810	1810	1810	1810	0
186	20240822	164400	196183110	1810	1810	1810	1810	0
187	20240822	164300	196183110	1810	1810	1810	1810	0
188	20240822	164200	196183110	1810	1810	1810	1810	0
189	20240822	164100	196183110	1810	1810	1810	1810	0
190	20240822	164000	196183110	1810	1810	1810	1810	0
191	20240822	163900	196183110	1810	1810	1810	1810	0
192	20240822	163800	196183110	1810	1810	1810	1810	0
193	20240822	163700	196183110	1810	1810	1810	1810	0
194	20240822	163600	196183110	1810	1810	1810	1810	0
195	20240822	163500	196183110	1810	1810	1810	1810	0
196	20240822	163400	196183110	1810	1810	1810	1810	0
197	20240822	163300	196183110	1810	1810	1810	1810	0
198	20240822	163200	196183110	1810	1810	1810	1810	0
199	20240822	163100	196183110	1810	1810	1810	1810	0
200	20240822	163000	196183110	1810	1810	1810	1810	0
201	20240822	162900	196183110	1810	1810	1810	1810	0
202	20240822	162800	196183110	1810	1810	1810	1810	0
203	20240822	162700	196183110	1810	1810	1810	1810	0
204	20240822	162600	196183110	1810	1810	1810	1810	0
205	20240822	162500	196183110	1810	1810	1810	1810	0
206	20240822	162400	196183110	1810	1810	1810	1810	0
207	20240822	162300	196183110	1810	1810	1810	1810	0
208	20240822	162200	196183110	1810	1810	1810	1810	0
209	20240822	162100	196183110	1810	1810	1810	1810	0
210	20240822	162000	196183110	1810	1810	1810	1810	0
211	20240822	161900	196183110	1810	1810	1810	1810	0
212	20240822	161800	196183110	1810	1810	1810	1810	1244
213	20240822	161700	196183110	1810	1810	1810	1810	0
214	20240822	161600	196183110	1810	1810	1810	1810	0
215	20240822	161500	196183110	1810	1810	1810	1810	0
216	20240822	161400	196183110	1810	1810	1810	1810	0
217	20240822	161300	196183110	1810	1810	1810	1810	0
218	20240822	161200	196183110	1810	1810	1810	1810	0
219	20240822	161100	196183110	1810	1810	1810	1810	0
220	20240822	161000	196183110	1810	1810	1810	1810	0
221	20240822	160900	196183110	1810	1810	1810	1810	0
222	20240822	160800	196183110	1810	1810	1810	1810	0
223	20240822	160700	196183110	1810	1810	1810	1810	0
224	20240822	160600	196183110	1810	1810	1810	1810	0
225	20240822	160500	196183110	1810	1810	1810	1810	0
226	20240822	160400	196183110	1810	1810	1810	1810	0
227	20240822	160300	196183110	1810	1810	1810	1810	0
228	20240822	160200	196183110	1810	1810	1810	1810	0
229	20240822	160100	196183110	1810	1810	1810	1810	0
230	20240822	160000	196183110	1810	1810	1810	1810	0
231	20240822	155900	196183110	1810	1810	1810	1810	0
232	20240822	155800	196183110	1810	1810	1810	1810	0
233	20240822	155700	196183110	1810	1810	1810	1810	0
234	20240822	155600	196183110	1810	1810	1810	1810	0
235	20240822	155500	196183110	1810	1810	1810	1810	0
236	20240822	155400	196183110	1810	1810	1810	1810	0
237	20240822	155300	196183110	1810	1810	1810	1810	0
238	20240822	155200	196183110	1810	1810	1810	1810	0
239	20240822	155100	196183110	1810	1810	1810	1810	0
240	20240822	155000	196183110	1810	1810	1810	1810	0
241	20240822	154900	196183110	1810	1810	1810	1810	0
242	20240822	154800	196183110	1810	1810	1810	1810	1244
243	20240822	154700	196183110	1810	1810	1810	1810	0
244	20240822	154600	196183110	1810	1810	1810	1810	0
245	20240822	154500	196183110	1810	1810	1810	1810	0
246	20240822	154400	196183110	1810	1810	1810	1810	0
247	20240822	154300	196183110	1810	1810	1810	1810	0
248	20240822	154200	196183110	1810	1810	1810	1810	0
249	20240822	154100	196183110	1810	1810	1810	1810	0
250	20240822	154000	196183110	1810	1810	1810	1810	0
251	20240822	153900	196183110	1810	1810	1810	1810	0
252	20240822	153800	196183110	1810	1810	1810	1810	0
253	20240822	153700	196183110	1810	1810	1810	1810	0
254	20240822	153600	196183110	1810	1810	1810	1810	0
255	20240822	153500	196183110	1810	1810	1810	1810	0
256	20240822	153400	196183110	1810	1810	1810	1810	0
257	20240822	153300	196183110	1810	1810	1810	1810	0
258	20240822	153200	196183110	1810	1810	1810	1810	0
259	20240822	153100	196183110	1810	1810	1810	1810	0
260	20240822	153000	196183110	1810	1810	1810	1810	1244
261	20240822	152900	193931470	1817	1817	1817	1817	0
262	20240822	152800	193931470	1817	1817	1817	1817	0
263	20240822	152700	193931470	1817	1817	1817	1817	0
264	20240822	152600	193931470	1817	1817	1817	1817	0
265	20240822	152500	193931470	1817	1817	1817	1817	0
266	20240822	152400	193931470	1817	1817	1817	1817	0
267	20240822	152300	193931470	1817	1817	1817	1817	0
268	20240822	152200	193931470	1817	1817	1817	1817	0
269	20240822	152100	193931470	1817	1817	1817	1817	0
270	20240822	152000	193931470	1817	1817	1817	1817	0
271	20240822	151900	193931470	1817	1840	1840	1817	8
272	20240822	151800	193916889	1817	1797	1853	1792	14622
273	20240822	151700	167307489	1797	1782	1797	1782	4190
274	20240822	151600	159816386	1780	1780	1780	1780	145
275	20240822	151500	159558286	1782	1780	1782	1780	503
276	20240822	151400	158662944	1779	1779	1779	1779	0
277	20240822	151300	158662944	1779	1779	1779	1779	400
278	20240822	151200	157951344	1779	1779	1779	1779	0
279	20240822	151100	157951344	1779	1779	1779	1779	0
280	20240822	151000	157951344	1779	1756	1779	1756	2
281	20240822	150900	157947809	1780	1777	1780	1756	5291
282	20240822	150800	148542475	1778	1778	1778	1778	0
283	20240822	150700	148542475	1778	1778	1778	1778	0
284	20240822	150600	148542475	1778	1767	1778	1767	4846
285	20240822	150500	139949194	1767	1766	1767	1766	3
286	20240822	150400	139943895	1755	1748	1755	1748	5635
287	20240822	150300	130088668	1749	1749	1749	1749	0
288	20240822	150200	130088668	1749	1746	1749	1746	502
289	20240822	150100	129211478	1748	1748	1748	1748	0
290	20240822	150000	129211478	1748	1748	1748	1748	0
291	20240822	145900	129211478	1748	1748	1748	1748	0
292	20240822	145800	129211478	1748	1748	1748	1748	0
293	20240822	145700	129211478	1748	1748	1748	1748	0
294	20240822	145600	129211478	1748	1736	1749	1701	2696
295	20240822	145500	124572120	1752	1752	1752	1752	0
296	20240822	145400	124572120	1752	1752	1752	1752	100
297	20240822	145300	124396920	1754	1754	1754	1754	0
298	20240822	145200	124396920	1754	1754	1754	1754	1
299	20240822	145100	124395166	1738	1738	1738	1738	300
300	20240822	145000	123873766	1761	1761	1761	1761	0
301	20240822	144900	123873766	1761	1761	1761	1761	0
302	20240822	144800	123873766	1761	1761	1761	1761	0
303	20240822	144700	123873766	1761	1747	1761	1736	401
304	20240822	144600	123175083	1767	1767	1767	1767	0
305	20240822	144500	123175083	1767	1767	1767	1767	0
306	20240822	144400	123175083	1767	1767	1767	1767	0
307	20240822	144300	123175083	1767	1767	1767	1767	0
308	20240822	144200	123175083	1767	1767	1767	1767	0
309	20240822	144100	123175083	1767	1767	1767	1767	0
310	20240822	144000	123175083	1767	1767	1767	1767	0
311	20240822	143900	123175083	1767	1767	1767	1767	0
312	20240822	143800	123175083	1767	1767	1767	1767	0
313	20240822	143700	123175083	1767	1767	1767	1767	5
314	20240822	143600	123166248	1768	1768	1768	1768	0
315	20240822	143500	123166248	1768	1768	1768	1768	0
316	20240822	143400	123166248	1768	1768	1768	1768	0
317	20240822	143300	123166248	1768	1768	1768	1768	0
318	20240822	143200	123166248	1768	1768	1768	1768	0
319	20240822	143100	123166248	1768	1748	1768	1748	906
320	20240822	143000	121579164	1748	1748	1748	1748	1
321	20240822	142900	121577416	1750	1750	1750	1750	0
322	20240822	142800	121577416	1750	1750	1750	1750	0
323	20240822	142700	121577416	1750	1750	1750	1750	1
324	20240822	142600	121575666	1745	1745	1745	1745	102
325	20240822	142500	121397676	1750	1750	1750	1750	0
326	20240822	142400	121397676	1750	1750	1750	1750	0
327	20240822	142300	121397676	1750	1750	1750	1750	52
328	20240822	142200	121306676	1750	1752	1752	1750	21
329	20240822	142100	121269924	1750	1750	1750	1750	2
330	20240822	142000	121266424	1752	1752	1752	1745	7
331	20240822	141900	121254174	1752	1752	1752	1752	3
332	20240822	141800	121248918	1752	1752	1752	1752	140
333	20240822	141700	121003638	1752	1748	1752	1748	443
334	20240822	141600	120228600	1748	1748	1748	1748	2
335	20240822	141500	120225104	1749	1749	1749	1749	0
336	20240822	141400	120225104	1749	1749	1749	1749	0
337	20240822	141300	120225104	1749	1749	1749	1749	0
338	20240822	141200	120225104	1749	1749	1749	1749	0
339	20240822	141100	120225104	1749	1749	1749	1749	0
340	20240822	141000	120225104	1749	1749	1749	1749	0
341	20240822	140900	120225104	1749	1749	1749	1749	0
342	20240822	140800	120225104	1749	1749	1749	1749	0
343	20240822	140700	120225104	1749	1749	1749	1749	0
344	20240822	140600	120225104	1749	1749	1749	1749	0
345	20240822	140500	120225104	1749	1749	1749	1749	0
346	20240822	140400	120225104	1749	1749	1749	1749	0
347	20240822	140300	120225104	1749	1749	1749	1749	0
348	20240822	140200	120225104	1749	1749	1749	1749	1
349	20240822	140100	120223355	1749	1749	1749	1749	0
350	20240822	140000	120223355	1749	1749	1749	1749	0
351	20240822	135900	120223355	1749	1749	1749	1749	0
352	20240822	135800	120223355	1749	1749	1749	1749	200
353	20240822	135700	119873555	1749	1749	1749	1749	0
354	20240822	135600	119873555	1749	1749	1749	1749	0
355	20240822	135500	119873555	1749	1749	1749	1749	100
356	20240822	135400	119698655	1749	1749	1749	1749	0
357	20240822	135300	119698655	1749	1749	1749	1749	121
358	20240822	135200	119487026	1747	1745	1747	1745	1000
359	20240822	135100	117740137	1747	1747	1747	1747	0
360	20240822	135000	117740137	1747	1747	1747	1747	2
361	20240822	134900	117736643	1751	1751	1751	1751	0
362	20240822	134800	117736643	1751	1751	1751	1751	0
363	20240822	134700	117736643	1751	1751	1751	1751	0
364	20240822	134600	117736643	1751	1751	1751	1751	100
365	20240822	134500	117561543	1751	1751	1751	1751	0
366	20240822	134400	117561543	1751	1751	1751	1751	0
367	20240822	134300	117561543	1751	1751	1751	1751	0
368	20240822	134200	117561543	1751	1751	1751	1751	0
369	20240822	134100	117561543	1751	1751	1751	1751	0
370	20240822	134000	117561543	1751	1741	1751	1725	743
371	20240822	133900	116274376	1751	1751	1751	1751	0
372	20240822	133800	116274376	1751	1751	1751	1751	300
373	20240822	133700	115749076	1751	1751	1751	1751	0
374	20240822	133600	115749076	1751	1751	1751	1751	0
375	20240822	133500	115749076	1751	1751	1751	1751	0
376	20240822	133400	115749076	1751	1751	1751	1751	0
377	20240822	133300	115749076	1751	1751	1751	1751	1
378	20240822	133200	115747325	1750	1750	1750	1750	30
379	20240822	133100	115694825	1752	1752	1752	1752	0
380	20240822	133000	115694825	1752	1752	1752	1752	0
381	20240822	132900	115694825	1752	1752	1752	1752	0
382	20240822	132800	115694825	1752	1752	1752	1752	0
383	20240822	132700	115694825	1752	1752	1752	1752	0
384	20240822	132600	115694825	1752	1752	1752	1752	0
385	20240822	132500	115694825	1752	1752	1752	1752	0
386	20240822	132400	115694825	1752	1752	1752	1752	0
387	20240822	132300	115694825	1752	1752	1752	1752	1
388	20240822	132200	115693073	1750	1750	1750	1750	10
389	20240822	132100	115675573	1752	1752	1752	1752	0
390	20240822	132000	115675573	1752	1752	1752	1752	0
391	20240822	131900	115675573	1752	1752	1752	1752	0
392	20240822	131800	115675573	1752	1752	1752	1752	1
393	20240822	131700	115673821	1751	1751	1751	1751	0
394	20240822	131600	115673821	1751	1751	1751	1751	4335
395	20240822	131500	108083236	1752	1752	1752	1752	1
396	20240822	131400	108081484	1751	1751	1751	1751	329
397	20240822	131300	107505405	1751	1751	1751	1751	0
398	20240822	131200	107505405	1751	1751	1751	1751	0
399	20240822	131100	107505405	1751	1751	1751	1751	0
400	20240822	131000	107505405	1751	1750	1751	1750	29
401	20240822	130900	107454654	1752	1752	1752	1752	0
402	20240822	130800	107454654	1752	1752	1752	1752	0
403	20240822	130700	107454654	1752	1752	1752	1752	0
404	20240822	130600	107454654	1752	1752	1752	1752	0
405	20240822	130500	107454654	1752	1752	1752	1752	0
406	20240822	130400	107454654	1752	1752	1752	1752	1
407	20240822	130300	107452902	1743	1743	1743	1743	10
408	20240822	130200	107435472	1743	1743	1743	1743	0
409	20240822	130100	107435472	1743	1743	1743	1743	1001
410	20240822	130000	105690729	1728	1728	1728	1728	0
411	20240822	125900	105690729	1728	1728	1728	1728	10
412	20240822	125800	105673449	1744	1744	1744	1728	6
413	20240822	125700	105663033	1728	1728	1728	1728	1
414	20240822	125600	105661305	1747	1747	1747	1747	1
415	20240822	125500	105659558	1749	1749	1749	1749	0
416	20240822	125400	105659558	1749	1749	1749	1749	10
417	20240822	125300	105642068	1750	1750	1750	1750	0
418	20240822	125200	105642068	1750	1750	1750	1750	0
419	20240822	125100	105642068	1750	1750	1750	1750	0
420	20240822	125000	105642068	1750	1750	1750	1750	1
421	20240822	124900	105640318	1751	1730	1752	1730	1025
422	20240822	124800	103849955	1727	1727	1727	1727	0
423	20240822	124700	103849955	1727	1727	1727	1727	0
424	20240822	124600	103849955	1727	1727	1727	1727	0
425	20240822	124500	103849955	1727	1727	1727	1727	0
426	20240822	124400	103849955	1727	1727	1727	1727	178
427	20240822	124300	103542549	1730	1730	1730	1730	0
428	20240822	124200	103542549	1730	1730	1730	1730	0
429	20240822	124100	103542549	1730	1727	1730	1727	2
430	20240822	124000	103539092	1730	1730	1730	1730	0
431	20240822	123900	103539092	1730	1730	1730	1730	1
432	20240822	123800	103537362	1731	1731	1731	1731	50
433	20240822	123700	103450812	1731	1732	1732	1731	15
434	20240822	123600	103424842	1746	1731	1746	1731	101
435	20240822	123500	103249996	1731	1731	1731	1731	0
436	20240822	123400	103249996	1731	1731	1731	1731	0
437	20240822	123300	103249996	1731	1731	1731	1731	0
438	20240822	123200	103249996	1731	1731	1731	1731	0
439	20240822	123100	103249996	1731	1731	1731	1731	200
440	20240822	123000	102903796	1732	1732	1732	1732	481
441	20240822	122900	102070704	1729	1734	1734	1729	84
442	20240822	122800	101925068	1746	1746	1746	1746	0
443	20240822	122700	101925068	1746	1746	1746	1746	0
444	20240822	122600	101925068	1746	1746	1746	1746	1
445	20240822	122500	101923322	1747	1747	1747	1747	1
446	20240822	122400	101921575	1746	1746	1746	1746	1
447	20240822	122300	101919829	1729	1729	1729	1729	1
448	20240822	122200	101918100	1747	1747	1747	1747	1
449	20240822	122100	101916353	1747	1747	1747	1747	0
450	20240822	122000	101916353	1747	1747	1747	1747	0
451	20240822	121900	101916353	1747	1747	1747	1747	0
452	20240822	121800	101916353	1747	1747	1747	1747	1
453	20240822	121700	101914606	1745	1746	1746	1745	99
454	20240822	121600	101741754	1747	1747	1747	1747	0
455	20240822	121500	101741754	1747	1747	1747	1747	1
456	20240822	121400	101740007	1746	1747	1747	1746	6
457	20240822	121300	101729530	1748	1748	1748	1748	0
458	20240822	121200	101729530	1748	1748	1748	1748	0
459	20240822	121100	101729530	1748	1748	1748	1748	36
460	20240822	121000	101666602	1748	1748	1748	1748	2
461	20240822	120900	101663106	1750	1750	1750	1750	10
462	20240822	120800	101645606	1750	1750	1750	1750	0
463	20240822	120700	101645606	1750	1750	1750	1750	1
464	20240822	120600	101643856	1750	1750	1750	1750	0
465	20240822	120500	101643856	1750	1750	1750	1750	1
466	20240822	120400	101642106	1748	1748	1748	1748	0
467	20240822	120300	101642106	1748	1748	1748	1748	8
468	20240822	120200	101628122	1750	1750	1750	1750	0
469	20240822	120100	101628122	1750	1750	1750	1750	0
470	20240822	120000	101628122	1750	1745	1750	1745	4
471	20240822	115900	101621137	1745	1745	1745	1745	8
472	20240822	115800	101607177	1745	1743	1745	1743	2114
473	20240822	115700	97922147	1743	1743	1743	1743	0
474	20240822	115600	97922147	1743	1743	1743	1743	0
475	20240822	115500	97922147	1743	1744	1744	1720	252
476	20240822	115400	97486500	1732	1732	1732	1732	2
477	20240822	115300	97483036	1744	1733	1744	1733	1379
478	20240822	115200	95093115	1733	1733	1733	1733	940
479	20240822	115100	93464095	1733	1731	1733	1731	523
480	20240822	115000	92558780	1731	1731	1731	1731	1
481	20240822	114900	92557049	1713	1732	1732	1713	43
482	20240822	114800	92482651	1733	1733	1733	1733	0
483	20240822	114700	92482651	1733	1733	1733	1733	152
484	20240822	114600	92219235	1733	1733	1733	1733	110
485	20240822	114500	92028605	1738	1738	1738	1738	1
486	20240822	114400	92026867	1733	1733	1733	1733	0
487	20240822	114300	92026867	1733	1733	1741	1733	85
488	20240822	114200	91879482	1743	1743	1743	1743	0
489	20240822	114100	91879482	1743	1743	1743	1743	83
490	20240822	114000	91734813	1744	1744	1744	1744	0
491	20240822	113900	91734813	1744	1744	1744	1744	0
492	20240822	113800	91734813	1744	1732	1744	1732	23
493	20240822	113700	91694865	1723	1723	1723	1723	2
494	20240822	113600	91691419	1746	1746	1746	1746	0
495	20240822	113500	91691419	1746	1746	1746	1746	0
496	20240822	113400	91691419	1746	1746	1746	1746	0
497	20240822	113300	91691419	1746	1746	1746	1746	0
498	20240822	113200	91691419	1746	1723	1746	1723	3
499	20240822	113100	91686227	1747	1747	1747	1747	92
500	20240822	113000	91525503	1747	1747	1747	1747	0
501	20240822	112900	91525503	1747	1747	1747	1747	0
502	20240822	112800	91525503	1747	1729	1747	1711	485
503	20240822	112700	90691019	1748	1748	1748	1748	0
504	20240822	112600	90691019	1748	1729	1748	1729	4
505	20240822	112500	90684065	1750	1750	1750	1727	3
506	20240822	112400	90678838	1742	1742	1742	1742	97
507	20240822	112300	90509864	1751	1721	1751	1721	2557
508	20240822	112200	86109237	1721	1721	1721	1721	0
509	20240822	112100	86109237	1721	1721	1721	1710	1703
510	20240822	112000	83196139	1723	1723	1723	1723	21
511	20240822	111900	83159956	1724	1724	1724	1724	0
512	20240822	111800	83159956	1724	1725	1727	1724	393
513	20240822	111700	82482401	1727	1730	1730	1727	1830
514	20240822	111600	79316573	1731	1735	1735	1731	123
515	20240822	111500	79103195	1735	1735	1735	1735	2
516	20240822	111400	79099725	1735	1735	1735	1735	0
517	20240822	111300	79099725	1735	1735	1735	1735	0
518	20240822	111200	79099725	1735	1735	1735	1735	5
519	20240822	111100	79091050	1735	1735	1735	1735	0
520	20240822	111000	79091050	1735	1741	1741	1735	296
521	20240822	110900	78576465	1742	1746	1746	1742	3555
522	20240822	110800	72373844	1756	1756	1756	1756	1
523	20240822	110700	72372088	1750	1750	1750	1750	50
524	20240822	110600	72284588	1750	1750	1750	1750	0
525	20240822	110500	72284588	1750	1750	1750	1748	1034
526	20240822	110400	70475550	1750	1750	1750	1750	2
527	20240822	110300	70472050	1750	1750	1750	1750	1000
528	20240822	110200	68722050	1750	1753	1753	1750	1306
529	20240822	110100	66435614	1756	1756	1756	1756	0
530	20240822	110000	66435614	1756	1756	1756	1756	830
531	20240822	105900	64978134	1764	1764	1764	1764	1
532	20240822	105800	64976370	1756	1756	1756	1756	2
533	20240822	105700	64972858	1764	1764	1764	1764	0
534	20240822	105600	64972858	1764	1763	1764	1763	6
535	20240822	105500	64962279	1756	1756	1756	1756	1
536	20240822	105400	64960523	1766	1766	1766	1766	0
537	20240822	105300	64960523	1766	1766	1766	1766	1
538	20240822	105200	64958757	1756	1756	1756	1756	422
539	20240822	105100	64217725	1766	1766	1766	1766	1
540	20240822	105000	64215959	1762	1762	1762	1762	0
541	20240822	104900	64215959	1762	1762	1762	1762	76
542	20240822	104800	64082047	1762	1762	1762	1762	1
543	20240822	104700	64080285	1752	1752	1752	1752	0
544	20240822	104600	64080285	1752	1762	1762	1752	1013
545	20240822	104500	62295508	1762	1762	1762	1762	1
546	20240822	104400	62293746	1753	1765	1765	1753	816
547	20240822	104300	60862962	1755	1755	1755	1755	122
548	20240822	104200	60648852	1755	1755	1755	1755	1
549	20240822	104100	60647097	1755	1755	1755	1755	572
550	20240822	104000	59643237	1765	1765	1765	1765	0
551	20240822	103900	59643237	1765	1765	1765	1765	0
552	20240822	103800	59643237	1765	1755	1765	1755	36
553	20240822	103700	59580047	1766	1766	1766	1766	0
554	20240822	103600	59580047	1766	1766	1766	1766	0
555	20240822	103500	59580047	1766	1767	1767	1755	6
556	20240822	103400	59569470	1767	1767	1767	1767	1
557	20240822	103300	59567703	1755	1755	1755	1755	34
558	20240822	103200	59508033	1755	1769	1769	1755	1351
559	20240822	103100	57137014	1755	1755	1755	1755	3
560	20240822	103000	57131749	1770	1769	1770	1769	3
561	20240822	102900	57126441	1754	1754	1754	1754	8
562	20240822	102800	57112409	1754	1770	1770	1754	6
563	20240822	102700	57101805	1770	1770	1770	1770	0
564	20240822	102600	57101805	1770	1770	1770	1770	0
565	20240822	102500	57101805	1770	1770	1770	1770	1
566	20240822	102400	57100035	1753	1753	1753	1753	2
567	20240822	102300	57096529	1770	1770	1770	1770	1
568	20240822	102200	57094759	1753	1753	1753	1753	70
569	20240822	102100	56972049	1773	1773	1773	1773	0
570	20240822	102000	56972049	1773	1773	1773	1773	0
571	20240822	101900	56972049	1773	1773	1773	1773	1
572	20240822	101800	56970276	1751	1765	1765	1750	507
573	20240822	101700	56080350	1776	1765	1776	1765	50
574	20240822	101600	55992089	1765	1765	1765	1765	1
575	20240822	101500	55990324	1765	1765	1765	1765	1
576	20240822	101400	55988559	1766	1766	1766	1766	0
577	20240822	101300	55988559	1766	1766	1766	1766	648
578	20240822	101200	54844191	1766	1766	1766	1766	2
579	20240822	101100	54840659	1777	1777	1777	1777	0
580	20240822	101000	54840659	1777	1777	1777	1777	0
581	20240822	100900	54840659	1777	1777	1777	1777	0
582	20240822	100800	54840659	1777	1766	1777	1766	2
583	20240822	100700	54837116	1766	1766	1766	1766	2
584	20240822	100600	54833584	1776	1776	1776	1776	281
585	20240822	100500	54334528	1776	1776	1776	1776	0
586	20240822	100400	54334528	1776	1776	1776	1776	1
587	20240822	100300	54332752	1776	1776	1776	1776	11
588	20240822	100200	54313216	1766	1776	1776	1766	81
589	20240822	100100	54169370	1776	1776	1776	1766	14
590	20240822	100000	54144526	1765	1776	1776	1765	1245
591	20240822	095900	51938517	1776	1776	1776	1776	0
592	20240822	095800	51938517	1776	1775	1776	1775	6
593	20240822	095700	51927863	1778	1778	1778	1778	0
594	20240822	095600	51927863	1778	1778	1778	1778	12
595	20240822	095500	51906527	1769	1769	1769	1769	2
596	20240822	095400	51902989	1769	1769	1769	1769	1250
597	20240822	095300	49691739	1779	1769	1779	1769	2
598	20240822	095200	49688191	1779	1779	1779	1779	0
599	20240822	095100	49688191	1779	1779	1779	1779	1
600	20240822	095000	49686412	1770	1779	1779	1770	384
601	20240822	094900	49006714	1775	1775	1775	1775	51
602	20240822	094800	48916189	1771	1771	1771	1771	1
603	20240822	094700	48914418	1771	1771	1771	1771	2799
604	20240822	094600	43957389	1770	1760	1770	1760	452
605	20240822	094500	43158834	1770	1770	1770	1770	41
606	20240822	094400	43086264	1770	1770	1770	1760	7
607	20240822	094300	43073894	1770	1761	1770	1761	1878
608	20240822	094200	39766421	1770	1770	1770	1770	1
609	20240822	094100	39764651	1761	1761	1761	1761	0
610	20240822	094000	39764651	1761	1770	1770	1761	501
611	20240822	093900	38882234	1762	1762	1762	1762	1
612	20240822	093800	38880472	1762	1770	1770	1762	3
613	20240822	093700	38875178	1765	1765	1765	1765	0
614	20240822	093600	38875178	1765	1761	1765	1761	540
615	20240822	093500	37923078	1770	1770	1770	1770	1
616	20240822	093400	37921308	1763	1763	1763	1763	0
617	20240822	093300	37921308	1763	1763	1763	1763	759
618	20240822	093200	36583191	1763	1763	1763	1763	0
619	20240822	093100	36583191	1763	1763	1763	1763	0
620	20240822	093000	36583191	1763	1763	1763	1763	4
621	20240822	092900	36576139	1771	1762	1771	1762	238
622	20240822	092800	36156774	1761	1761	1761	1761	4
623	20240822	092700	36149730	1761	1761	1761	1761	235
624	20240822	092600	35735895	1761	1762	1762	1761	3593
625	20240822	092500	29408567	1762	1762	1762	1762	734
626	20240822	092400	28115259	1773	1763	1773	1762	559
627	20240822	092300	27130238	1776	1763	1776	1763	10
628	20240822	092200	27112554	1778	1764	1778	1762	3004
629	20240822	092100	21816795	1764	1764	1764	1764	4
630	20240822	092000	21809739	1764	1764	1764	1764	0
631	20240822	091900	21809739	1764	1766	1766	1764	318
632	20240822	091800	21248458	1787	1787	1787	1787	1
633	20240822	091700	21246671	1767	1767	1767	1767	285
634	20240822	091600	20743076	1766	1767	1767	1766	2033
635	20240822	091500	17152768	1767	1767	1787	1767	19
636	20240822	091400	17119175	1767	1767	1767	1767	3
637	20240822	091300	17113874	1788	1789	1789	1767	108
638	20240822	091200	16920856	1791	1789	1792	1789	8
639	20240822	091100	16906529	1767	1792	1792	1767	9
640	20240822	091000	16890501	1792	1766	1792	1766	114
641	20240822	090900	16686291	1766	1788	1788	1766	5
642	20240822	090800	16677439	1766	1766	1766	1766	8
643	20240822	090700	16663311	1766	1770	1770	1762	242
644	20240822	090600	16235243	1770	1793	1793	1770	2118
645	20240822	090500	12469390	1794	1795	1795	1794	22
646	20240822	090400	12429901	1778	1778	1778	1778	149
647	20240822	090300	12164979	1797	1798	1799	1778	607
648	20240822	090200	11085574	1799	1779	1799	1778	1032
649	20240822	090100	9250099	1800	1800	1800	1800	3885
650	20240822	090000	2257099	1803	1800	1804	1779	1254