KissMeData/446840/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213100	4583065	2185	2180	2185	2180	25
3	20240822	213000	4583065	2185	2185	2185	2185	0
4	20240822	212900	4583065	2185	2185	2185	2185	0
5	20240822	212800	4583065	2185	2185	2185	2185	0
6	20240822	212700	4583065	2185	2185	2185	2185	0
7	20240822	212600	4583065	2185	2185	2185	2185	0
8	20240822	212500	4583065	2185	2185	2185	2185	0
9	20240822	212400	4583065	2185	2185	2185	2185	0
10	20240822	212300	4583065	2185	2185	2185	2185	0
11	20240822	212200	4583065	2185	2185	2185	2185	0
12	20240822	212100	4583065	2185	2185	2185	2185	0
13	20240822	212000	4583065	2185	2185	2185	2185	0
14	20240822	211900	4583065	2185	2185	2185	2185	0
15	20240822	211800	4583065	2185	2185	2185	2185	0
16	20240822	211700	4583065	2185	2185	2185	2185	0
17	20240822	211600	4583065	2185	2185	2185	2185	0
18	20240822	211500	4583065	2185	2185	2185	2185	0
19	20240822	211400	4583065	2185	2185	2185	2185	0
20	20240822	211300	4583065	2185	2185	2185	2185	0
21	20240822	211200	4583065	2185	2185	2185	2185	0
22	20240822	211100	4583065	2185	2185	2185	2185	0
23	20240822	211000	4583065	2185	2185	2185	2185	0
24	20240822	210900	4583065	2185	2185	2185	2185	0
25	20240822	210800	4583065	2185	2185	2185	2185	0
26	20240822	210700	4583065	2185	2185	2185	2185	0
27	20240822	210600	4583065	2185	2185	2185	2185	0
28	20240822	210500	4583065	2185	2185	2185	2185	0
29	20240822	210400	4583065	2185	2185	2185	2185	0
30	20240822	210300	4583065	2185	2185	2185	2185	0
31	20240822	210200	4583065	2185	2185	2185	2185	0
32	20240822	210100	4583065	2185	2180	2185	2180	25
33	20240822	210000	4583065	2185	2185	2185	2185	0
34	20240822	205900	4583065	2185	2185	2185	2185	0
35	20240822	205800	4583065	2185	2185	2185	2185	0
36	20240822	205700	4583065	2185	2185	2185	2185	0
37	20240822	205600	4583065	2185	2185	2185	2185	0
38	20240822	205500	4583065	2185	2185	2185	2185	0
39	20240822	205400	4583065	2185	2185	2185	2185	0
40	20240822	205300	4583065	2185	2185	2185	2185	0
41	20240822	205200	4583065	2185	2185	2185	2185	0
42	20240822	205100	4583065	2185	2185	2185	2185	0
43	20240822	205000	4583065	2185	2185	2185	2185	0
44	20240822	204900	4583065	2185	2185	2185	2185	0
45	20240822	204800	4583065	2185	2185	2185	2185	0
46	20240822	204700	4583065	2185	2185	2185	2185	0
47	20240822	204600	4583065	2185	2185	2185	2185	0
48	20240822	204500	4583065	2185	2185	2185	2185	0
49	20240822	204400	4583065	2185	2185	2185	2185	0
50	20240822	204300	4583065	2185	2185	2185	2185	0
51	20240822	204200	4583065	2185	2185	2185	2185	0
52	20240822	204100	4583065	2185	2185	2185	2185	0
53	20240822	204000	4583065	2185	2185	2185	2185	0
54	20240822	203900	4583065	2185	2185	2185	2185	0
55	20240822	203800	4583065	2185	2185	2185	2185	0
56	20240822	203700	4583065	2185	2185	2185	2185	0
57	20240822	203600	4583065	2185	2185	2185	2185	0
58	20240822	203500	4583065	2185	2185	2185	2185	0
59	20240822	203400	4583065	2185	2185	2185	2185	0
60	20240822	203300	4583065	2185	2185	2185	2185	0
61	20240822	203200	4583065	2185	2185	2185	2185	0
62	20240822	203100	4583065	2185	2180	2185	2180	25
63	20240822	203000	4583065	2185	2185	2185	2185	0
64	20240822	202900	4583065	2185	2185	2185	2185	0
65	20240822	202800	4583065	2185	2185	2185	2185	0
66	20240822	202700	4583065	2185	2185	2185	2185	0
67	20240822	202600	4583065	2185	2185	2185	2185	0
68	20240822	202500	4583065	2185	2185	2185	2185	0
69	20240822	202400	4583065	2185	2185	2185	2185	0
70	20240822	202300	4583065	2185	2185	2185	2185	0
71	20240822	202200	4583065	2185	2185	2185	2185	0
72	20240822	202100	4583065	2185	2185	2185	2185	0
73	20240822	202000	4583065	2185	2185	2185	2185	0
74	20240822	201900	4583065	2185	2185	2185	2185	0
75	20240822	201800	4583065	2185	2185	2185	2185	0
76	20240822	201700	4583065	2185	2185	2185	2185	0
77	20240822	201600	4583065	2185	2185	2185	2185	0
78	20240822	201500	4583065	2185	2185	2185	2185	0
79	20240822	201400	4583065	2185	2185	2185	2185	0
80	20240822	201300	4583065	2185	2185	2185	2185	0
81	20240822	201200	4583065	2185	2185	2185	2185	0
82	20240822	201100	4583065	2185	2185	2185	2185	0
83	20240822	201000	4583065	2185	2185	2185	2185	0
84	20240822	200900	4583065	2185	2185	2185	2185	0
85	20240822	200800	4583065	2185	2185	2185	2185	0
86	20240822	200700	4583065	2185	2185	2185	2185	0
87	20240822	200600	4583065	2185	2185	2185	2185	0
88	20240822	200500	4583065	2185	2185	2185	2185	0
89	20240822	200400	4583065	2185	2185	2185	2185	0
90	20240822	200300	4583065	2185	2185	2185	2185	0
91	20240822	200200	4583065	2185	2185	2185	2185	0
92	20240822	200100	4583065	2185	2180	2185	2180	25
93	20240822	200000	4583065	2185	2185	2185	2185	0
94	20240822	195900	4583065	2185	2185	2185	2185	0
95	20240822	195800	4583065	2185	2185	2185	2185	0
96	20240822	195700	4583065	2185	2185	2185	2185	0
97	20240822	195600	4583065	2185	2185	2185	2185	0
98	20240822	195500	4583065	2185	2185	2185	2185	0
99	20240822	195400	4583065	2185	2185	2185	2185	0
100	20240822	195300	4583065	2185	2185	2185	2185	0
101	20240822	195200	4583065	2185	2185	2185	2185	0
102	20240822	195100	4583065	2185	2185	2185	2185	0
103	20240822	195000	4583065	2185	2185	2185	2185	0
104	20240822	194900	4583065	2185	2185	2185	2185	0
105	20240822	194800	4583065	2185	2185	2185	2185	0
106	20240822	194700	4583065	2185	2185	2185	2185	0
107	20240822	194600	4583065	2185	2185	2185	2185	0
108	20240822	194500	4583065	2185	2185	2185	2185	0
109	20240822	194400	4583065	2185	2185	2185	2185	0
110	20240822	194300	4583065	2185	2185	2185	2185	0
111	20240822	194200	4583065	2185	2185	2185	2185	0
112	20240822	194100	4583065	2185	2185	2185	2185	0
113	20240822	194000	4583065	2185	2185	2185	2185	0
114	20240822	193900	4583065	2185	2185	2185	2185	0
115	20240822	193800	4583065	2185	2185	2185	2185	0
116	20240822	193700	4583065	2185	2185	2185	2185	0
117	20240822	193600	4583065	2185	2185	2185	2185	0
118	20240822	193500	4583065	2185	2185	2185	2185	0
119	20240822	193400	4583065	2185	2185	2185	2185	0
120	20240822	193300	4583065	2185	2185	2185	2185	0
121	20240822	193200	4583065	2185	2185	2185	2185	0
122	20240822	193100	4583065	2185	2180	2185	2180	25
123	20240822	193000	4583065	2185	2185	2185	2185	0
124	20240822	192900	4583065	2185	2185	2185	2185	0
125	20240822	192800	4583065	2185	2185	2185	2185	0
126	20240822	192700	4583065	2185	2185	2185	2185	0
127	20240822	192600	4583065	2185	2185	2185	2185	0
128	20240822	192500	4583065	2185	2185	2185	2185	0
129	20240822	192400	4583065	2185	2185	2185	2185	0
130	20240822	192300	4583065	2185	2185	2185	2185	0
131	20240822	192200	4583065	2185	2185	2185	2185	0
132	20240822	192100	4583065	2185	2185	2185	2185	0
133	20240822	192000	4583065	2185	2185	2185	2185	0
134	20240822	191900	4583065	2185	2185	2185	2185	0
135	20240822	191800	4583065	2185	2185	2185	2185	0
136	20240822	191700	4583065	2185	2185	2185	2185	0
137	20240822	191600	4583065	2185	2185	2185	2185	0
138	20240822	191500	4583065	2185	2185	2185	2185	0
139	20240822	191400	4583065	2185	2185	2185	2185	0
140	20240822	191300	4583065	2185	2185	2185	2185	0
141	20240822	191200	4583065	2185	2185	2185	2185	0
142	20240822	191100	4583065	2185	2185	2185	2185	0
143	20240822	191000	4583065	2185	2185	2185	2185	0
144	20240822	190900	4583065	2185	2185	2185	2185	0
145	20240822	190800	4583065	2185	2185	2185	2185	0
146	20240822	190700	4583065	2185	2185	2185	2185	0
147	20240822	190600	4583065	2185	2185	2185	2185	0
148	20240822	190500	4583065	2185	2185	2185	2185	0
149	20240822	190400	4583065	2185	2185	2185	2185	0
150	20240822	190300	4583065	2185	2185	2185	2185	0
151	20240822	190200	4583065	2185	2185	2185	2185	0
152	20240822	190100	4583065	2185	2180	2185	2180	25
153	20240822	190000	4583065	2185	2185	2185	2185	0
154	20240822	185900	4583065	2185	2185	2185	2185	0
155	20240822	185800	4583065	2185	2185	2185	2185	0
156	20240822	185700	4583065	2185	2185	2185	2185	0
157	20240822	185600	4583065	2185	2185	2185	2185	0
158	20240822	185500	4583065	2185	2185	2185	2185	0
159	20240822	185400	4583065	2185	2185	2185	2185	0
160	20240822	185300	4583065	2185	2185	2185	2185	0
161	20240822	185200	4583065	2185	2185	2185	2185	0
162	20240822	185100	4583065	2185	2185	2185	2185	0
163	20240822	185000	4583065	2185	2185	2185	2185	0
164	20240822	184900	4583065	2185	2185	2185	2185	0
165	20240822	184800	4583065	2185	2185	2185	2185	0
166	20240822	184700	4583065	2185	2185	2185	2185	0
167	20240822	184600	4583065	2185	2185	2185	2185	0
168	20240822	184500	4583065	2185	2185	2185	2185	0
169	20240822	184400	4583065	2185	2185	2185	2185	0
170	20240822	184300	4583065	2185	2185	2185	2185	0
171	20240822	184200	4583065	2185	2185	2185	2185	0
172	20240822	184100	4583065	2185	2185	2185	2185	0
173	20240822	184000	4583065	2185	2185	2185	2185	0
174	20240822	183900	4583065	2185	2185	2185	2185	0
175	20240822	183800	4583065	2185	2185	2185	2185	0
176	20240822	183700	4583065	2185	2185	2185	2185	0
177	20240822	183600	4583065	2185	2185	2185	2185	0
178	20240822	183500	4583065	2185	2185	2185	2185	0
179	20240822	183400	4583065	2185	2185	2185	2185	0
180	20240822	183300	4583065	2185	2185	2185	2185	0
181	20240822	183200	4583065	2185	2185	2185	2185	0
182	20240822	183100	4583065	2185	2180	2185	2180	25
183	20240822	183000	4583065	2185	2185	2185	2185	0
184	20240822	182900	4583065	2185	2185	2185	2185	0
185	20240822	182800	4583065	2185	2185	2185	2185	0
186	20240822	182700	4583065	2185	2185	2185	2185	0
187	20240822	182600	4583065	2185	2185	2185	2185	0
188	20240822	182500	4583065	2185	2185	2185	2185	0
189	20240822	182400	4583065	2185	2185	2185	2185	0
190	20240822	182300	4583065	2185	2185	2185	2185	0
191	20240822	182200	4583065	2185	2185	2185	2185	0
192	20240822	182100	4583065	2185	2185	2185	2185	0
193	20240822	182000	4583065	2185	2185	2185	2185	0
194	20240822	181900	4583065	2185	2185	2185	2185	0
195	20240822	181800	4583065	2185	2185	2185	2185	0
196	20240822	181700	4583065	2185	2185	2185	2185	0
197	20240822	181600	4583065	2185	2185	2185	2185	0
198	20240822	181500	4583065	2185	2185	2185	2185	0
199	20240822	181400	4583065	2185	2185	2185	2185	0
200	20240822	181300	4583065	2185	2185	2185	2185	0
201	20240822	181200	4583065	2185	2185	2185	2185	0
202	20240822	181100	4583065	2185	2185	2185	2185	0
203	20240822	181000	4583065	2185	2185	2185	2185	0
204	20240822	180900	4583065	2185	2185	2185	2185	0
205	20240822	180800	4583065	2185	2185	2185	2185	0
206	20240822	180700	4583065	2185	2185	2185	2185	0
207	20240822	180600	4583065	2185	2185	2185	2185	0
208	20240822	180500	4583065	2185	2185	2185	2185	0
209	20240822	180400	4583065	2185	2185	2185	2185	0
210	20240822	180300	4583065	2185	2185	2185	2185	0
211	20240822	180200	4583065	2185	2185	2185	2185	0
212	20240822	180100	4583065	2185	2180	2185	2180	25
213	20240822	180000	4583065	2185	2185	2185	2185	0
214	20240822	175900	4583065	2185	2185	2185	2185	0
215	20240822	175800	4583065	2185	2185	2185	2185	0
216	20240822	175700	4583065	2185	2185	2185	2185	0
217	20240822	175600	4583065	2185	2185	2185	2185	0
218	20240822	175500	4583065	2185	2185	2185	2185	0
219	20240822	175400	4583065	2185	2185	2185	2185	0
220	20240822	175300	4583065	2185	2185	2185	2185	0
221	20240822	175200	4583065	2185	2185	2185	2185	0
222	20240822	175100	4583065	2185	2185	2185	2185	0
223	20240822	175000	4583065	2185	2185	2185	2185	0
224	20240822	174900	4583065	2185	2185	2185	2185	0
225	20240822	174800	4583065	2185	2185	2185	2185	0
226	20240822	174700	4583065	2185	2185	2185	2185	0
227	20240822	174600	4583065	2185	2185	2185	2185	0
228	20240822	174500	4583065	2185	2185	2185	2185	0
229	20240822	174400	4583065	2185	2185	2185	2185	0
230	20240822	174300	4583065	2185	2185	2185	2185	0
231	20240822	174200	4583065	2185	2185	2185	2185	0
232	20240822	174100	4583065	2185	2185	2185	2185	0
233	20240822	174000	4583065	2185	2185	2185	2185	0
234	20240822	173900	4583065	2185	2185	2185	2185	0
235	20240822	173800	4583065	2185	2185	2185	2185	0
236	20240822	173700	4583065	2185	2185	2185	2185	0
237	20240822	173600	4583065	2185	2185	2185	2185	0
238	20240822	173500	4583065	2185	2185	2185	2185	0
239	20240822	173400	4583065	2185	2185	2185	2185	0
240	20240822	173300	4583065	2185	2185	2185	2185	0
241	20240822	173200	4583065	2185	2185	2185	2185	0
242	20240822	173100	4583065	2185	2180	2185	2180	25
243	20240822	173000	4583065	2185	2185	2185	2185	0
244	20240822	172900	4583065	2185	2185	2185	2185	0
245	20240822	172800	4583065	2185	2185	2185	2185	0
246	20240822	172700	4583065	2185	2185	2185	2185	0
247	20240822	172600	4583065	2185	2185	2185	2185	0
248	20240822	172500	4583065	2185	2185	2185	2185	0
249	20240822	172400	4583065	2185	2185	2185	2185	0
250	20240822	172300	4583065	2185	2185	2185	2185	0
251	20240822	172200	4583065	2185	2185	2185	2185	0
252	20240822	172100	4583065	2185	2185	2185	2185	0
253	20240822	172000	4583065	2185	2185	2185	2185	0
254	20240822	171900	4583065	2185	2185	2185	2185	0
255	20240822	171800	4583065	2185	2185	2185	2185	0
256	20240822	171700	4583065	2185	2185	2185	2185	0
257	20240822	171600	4583065	2185	2185	2185	2185	0
258	20240822	171500	4583065	2185	2185	2185	2185	0
259	20240822	171400	4583065	2185	2185	2185	2185	0
260	20240822	171300	4583065	2185	2185	2185	2185	0
261	20240822	171200	4583065	2185	2185	2185	2185	0
262	20240822	171100	4583065	2185	2185	2185	2185	0
263	20240822	171000	4583065	2185	2185	2185	2185	0
264	20240822	170900	4583065	2185	2185	2185	2185	0
265	20240822	170800	4583065	2185	2185	2185	2185	0
266	20240822	170700	4583065	2185	2185	2185	2185	0
267	20240822	170600	4583065	2185	2185	2185	2185	0
268	20240822	170500	4583065	2185	2185	2185	2185	0
269	20240822	170400	4583065	2185	2185	2185	2185	0
270	20240822	170300	4583065	2185	2185	2185	2185	0
271	20240822	170200	4583065	2185	2185	2185	2185	0
272	20240822	170100	4583065	2185	2180	2185	2180	25
273	20240822	170000	4583065	2185	2185	2185	2185	0
274	20240822	165900	4583065	2185	2185	2185	2185	0
275	20240822	165800	4583065	2185	2185	2185	2185	0
276	20240822	165700	4583065	2185	2185	2185	2185	0
277	20240822	165600	4583065	2185	2185	2185	2185	0
278	20240822	165500	4583065	2185	2185	2185	2185	0
279	20240822	165400	4583065	2185	2185	2185	2185	0
280	20240822	165300	4583065	2185	2185	2185	2185	0
281	20240822	165200	4583065	2185	2185	2185	2185	0
282	20240822	165100	4583065	2185	2185	2185	2185	0
283	20240822	165000	4583065	2185	2185	2185	2185	0
284	20240822	164900	4583065	2185	2185	2185	2185	0
285	20240822	164800	4583065	2185	2185	2185	2185	0
286	20240822	164700	4583065	2185	2185	2185	2185	0
287	20240822	164600	4583065	2185	2185	2185	2185	0
288	20240822	164500	4583065	2185	2185	2185	2185	0
289	20240822	164400	4583065	2185	2185	2185	2185	0
290	20240822	164300	4583065	2185	2185	2185	2185	0
291	20240822	164200	4583065	2185	2185	2185	2185	0
292	20240822	164100	4583065	2185	2185	2185	2185	0
293	20240822	164000	4583065	2185	2185	2185	2185	0
294	20240822	163900	4583065	2185	2185	2185	2185	0
295	20240822	163800	4583065	2185	2185	2185	2185	0
296	20240822	163700	4583065	2185	2185	2185	2185	0
297	20240822	163600	4583065	2185	2185	2185	2185	0
298	20240822	163500	4583065	2185	2185	2185	2185	0
299	20240822	163400	4583065	2185	2185	2185	2185	0
300	20240822	163300	4583065	2185	2185	2185	2185	0
301	20240822	163200	4583065	2185	2185	2185	2185	0
302	20240822	163100	4583065	2185	2180	2185	2180	25
303	20240822	163000	4583065	2185	2185	2185	2185	0
304	20240822	162900	4583065	2185	2185	2185	2185	0
305	20240822	162800	4583065	2185	2185	2185	2185	0
306	20240822	162700	4583065	2185	2185	2185	2185	0
307	20240822	162600	4583065	2185	2185	2185	2185	0
308	20240822	162500	4583065	2185	2185	2185	2185	0
309	20240822	162400	4583065	2185	2185	2185	2185	0
310	20240822	162300	4583065	2185	2185	2185	2185	0
311	20240822	162200	4583065	2185	2185	2185	2185	0
312	20240822	162100	4583065	2185	2185	2185	2185	0
313	20240822	162000	4583065	2185	2185	2185	2185	0
314	20240822	161900	4583065	2185	2185	2185	2185	0
315	20240822	161800	4583065	2185	2185	2185	2185	0
316	20240822	161700	4583065	2185	2185	2185	2185	0
317	20240822	161600	4583065	2185	2185	2185	2185	0
318	20240822	161500	4583065	2185	2185	2185	2185	0
319	20240822	161400	4583065	2185	2185	2185	2185	0
320	20240822	161300	4583065	2185	2185	2185	2185	0
321	20240822	161200	4583065	2185	2185	2185	2185	0
322	20240822	161100	4583065	2185	2185	2185	2185	0
323	20240822	161000	4583065	2185	2185	2185	2185	0
324	20240822	160900	4583065	2185	2185	2185	2185	0
325	20240822	160800	4583065	2185	2185	2185	2185	0
326	20240822	160700	4583065	2185	2185	2185	2185	0
327	20240822	160600	4583065	2185	2185	2185	2185	0
328	20240822	160500	4583065	2185	2185	2185	2185	0
329	20240822	160400	4583065	2185	2185	2185	2185	0
330	20240822	160300	4583065	2185	2185	2185	2185	0
331	20240822	160200	4583065	2185	2185	2185	2185	0
332	20240822	160100	4583065	2185	2180	2185	2180	25
333	20240822	160000	4583065	2185	2185	2185	2185	0
334	20240822	155900	4583065	2185	2185	2185	2185	0
335	20240822	155800	4583065	2185	2185	2185	2185	0
336	20240822	155700	4583065	2185	2185	2185	2185	0
337	20240822	155600	4583065	2185	2185	2185	2185	0
338	20240822	155500	4583065	2185	2185	2185	2185	0
339	20240822	155400	4583065	2185	2185	2185	2185	0
340	20240822	155300	4583065	2185	2185	2185	2185	0
341	20240822	155200	4583065	2185	2185	2185	2185	0
342	20240822	155100	4583065	2185	2185	2185	2185	0
343	20240822	155000	4583065	2185	2185	2185	2185	0
344	20240822	154900	4583065	2185	2185	2185	2185	0
345	20240822	154800	4583065	2185	2185	2185	2185	0
346	20240822	154700	4583065	2185	2185	2185	2185	0
347	20240822	154600	4583065	2185	2185	2185	2185	0
348	20240822	154500	4583065	2185	2185	2185	2185	0
349	20240822	154400	4583065	2185	2185	2185	2185	0
350	20240822	154300	4583065	2185	2185	2185	2185	0
351	20240822	154200	4583065	2185	2185	2185	2185	0
352	20240822	154100	4583065	2185	2185	2185	2185	0
353	20240822	154000	4583065	2185	2185	2185	2185	0
354	20240822	153900	4583065	2185	2185	2185	2185	0
355	20240822	153800	4583065	2185	2185	2185	2185	0
356	20240822	153700	4583065	2185	2185	2185	2185	0
357	20240822	153600	4583065	2185	2185	2185	2185	0
358	20240822	153500	4583065	2185	2185	2185	2185	0
359	20240822	153400	4583065	2185	2185	2185	2185	0
360	20240822	153300	4583065	2185	2185	2185	2185	0
361	20240822	153200	4583065	2185	2185	2185	2185	0
362	20240822	153100	4583065	2185	2180	2185	2180	25
363	20240822	153000	4583065	2185	2185	2185	2185	0
364	20240822	152900	4583065	2185	2185	2185	2185	0
365	20240822	152800	4583065	2185	2185	2185	2185	0
366	20240822	152700	4583065	2185	2185	2185	2185	0
367	20240822	152600	4583065	2185	2185	2185	2185	0
368	20240822	152500	4583065	2185	2185	2185	2185	0
369	20240822	152400	4583065	2185	2185	2185	2185	0
370	20240822	152300	4583065	2185	2185	2185	2185	0
371	20240822	152200	4583065	2185	2185	2185	2185	0
372	20240822	152100	4583065	2185	2185	2185	2185	0
373	20240822	152000	4583065	2185	2185	2185	2185	0
374	20240822	151900	4583065	2185	2185	2185	2185	0
375	20240822	151800	4583065	2185	2180	2185	2180	25
376	20240822	151700	4528540	2185	2185	2185	2185	0
377	20240822	151600	4528540	2185	2185	2185	2185	0
378	20240822	151500	4528540	2185	2185	2185	2185	5
379	20240822	151400	4517615	2180	2180	2180	2180	20
380	20240822	151300	4474015	2185	2185	2185	2185	0
381	20240822	151200	4474015	2185	2185	2185	2185	0
382	20240822	151100	4474015	2185	2185	2185	2185	5
383	20240822	151000	4463090	2180	2180	2180	2180	20
384	20240822	150900	4419490	2180	2180	2180	2180	0
385	20240822	150800	4419490	2180	2180	2180	2180	0
386	20240822	150700	4419490	2180	2180	2180	2180	0
387	20240822	150600	4419490	2180	2180	2180	2180	20
388	20240822	150500	4375890	2185	2185	2185	2185	0
389	20240822	150400	4375890	2185	2185	2185	2185	0
390	20240822	150300	4375890	2185	2185	2185	2185	5
391	20240822	150200	4364965	2180	2180	2180	2180	20
392	20240822	150100	4321365	2180	2180	2180	2180	0
393	20240822	150000	4321365	2180	2180	2180	2180	0
394	20240822	145900	4321365	2180	2180	2180	2180	0
395	20240822	145800	4321365	2180	2180	2180	2180	20
396	20240822	145700	4277765	2180	2180	2180	2180	0
397	20240822	145600	4277765	2180	2180	2180	2180	0
398	20240822	145500	4277765	2180	2180	2180	2180	20
399	20240822	145400	4234165	2180	2180	2180	2180	0
400	20240822	145300	4234165	2180	2180	2180	2180	0
401	20240822	145200	4234165	2180	2180	2180	2180	0
402	20240822	145100	4234165	2180	2180	2180	2180	20
403	20240822	145000	4190565	2180	2180	2180	2180	0
404	20240822	144900	4190565	2180	2180	2180	2180	0
405	20240822	144800	4190565	2180	2180	2180	2180	0
406	20240822	144700	4190565	2180	2180	2180	2180	20
407	20240822	144600	4146965	2180	2180	2180	2180	0
408	20240822	144500	4146965	2180	2180	2180	2180	0
409	20240822	144400	4146965	2180	2180	2180	2180	0
410	20240822	144300	4146965	2180	2180	2180	2180	20
411	20240822	144200	4103365	2180	2180	2180	2180	0
412	20240822	144100	4103365	2180	2180	2180	2180	0
413	20240822	144000	4103365	2180	2180	2180	2180	0
414	20240822	143900	4103365	2180	2180	2180	2180	20
415	20240822	143800	4059765	2180	2180	2180	2180	0
416	20240822	143700	4059765	2180	2180	2180	2180	0
417	20240822	143600	4059765	2180	2180	2180	2180	0
418	20240822	143500	4059765	2180	2180	2180	2180	20
419	20240822	143400	4016165	2180	2180	2180	2180	0
420	20240822	143300	4016165	2180	2180	2180	2180	0
421	20240822	143200	4016165	2180	2180	2180	2180	20
422	20240822	143100	3972565	2180	2180	2180	2180	0
423	20240822	143000	3972565	2180	2180	2180	2180	0
424	20240822	142900	3972565	2180	2180	2180	2180	0
425	20240822	142800	3972565	2180	2180	2180	2180	20
426	20240822	142700	3928965	2180	2180	2180	2180	0
427	20240822	142600	3928965	2180	2180	2180	2180	0
428	20240822	142500	3928965	2180	2180	2180	2180	0
429	20240822	142400	3928965	2180	2180	2180	2180	20
430	20240822	142300	3885365	2180	2180	2180	2180	0
431	20240822	142200	3885365	2180	2180	2180	2180	0
432	20240822	142100	3885365	2180	2180	2180	2180	0
433	20240822	142000	3885365	2180	2180	2180	2180	20
434	20240822	141900	3841765	2185	2185	2185	2185	0
435	20240822	141800	3841765	2185	2185	2185	2185	0
436	20240822	141700	3841765	2185	2185	2185	2185	5
437	20240822	141600	3830840	2180	2180	2180	2180	20
438	20240822	141500	3787240	2185	2185	2185	2185	0
439	20240822	141400	3787240	2185	2185	2185	2185	5
440	20240822	141300	3776315	2180	2180	2180	2180	0
441	20240822	141200	3776315	2180	2180	2180	2180	20
442	20240822	141100	3732715	2180	2180	2180	2180	0
443	20240822	141000	3732715	2180	2180	2180	2180	0
444	20240822	140900	3732715	2180	2180	2180	2180	20
445	20240822	140800	3689115	2180	2180	2180	2180	0
446	20240822	140700	3689115	2180	2180	2180	2180	0
447	20240822	140600	3689115	2180	2180	2180	2180	0
448	20240822	140500	3689115	2180	2180	2180	2180	20
449	20240822	140400	3645515	2180	2180	2180	2180	0
450	20240822	140300	3645515	2180	2180	2180	2180	0
451	20240822	140200	3645515	2180	2180	2180	2180	0
452	20240822	140100	3645515	2180	2180	2180	2180	20
453	20240822	140000	3601915	2180	2180	2180	2180	0
454	20240822	135900	3601915	2180	2180	2180	2180	0
455	20240822	135800	3601915	2180	2180	2180	2180	0
456	20240822	135700	3601915	2180	2180	2180	2180	20
457	20240822	135600	3558315	2180	2180	2180	2180	0
458	20240822	135500	3558315	2180	2180	2180	2180	0
459	20240822	135400	3558315	2180	2180	2180	2180	0
460	20240822	135300	3558315	2180	2180	2180	2180	20
461	20240822	135200	3514715	2180	2180	2180	2180	0
462	20240822	135100	3514715	2180	2180	2180	2180	0
463	20240822	135000	3514715	2180	2180	2180	2180	20
464	20240822	134900	3471115	2180	2180	2180	2180	0
465	20240822	134800	3471115	2180	2180	2180	2180	0
466	20240822	134700	3471115	2180	2180	2180	2180	0
467	20240822	134600	3471115	2180	2180	2180	2180	20
468	20240822	134500	3427515	2180	2180	2180	2180	0
469	20240822	134400	3427515	2180	2180	2180	2180	0
470	20240822	134300	3427515	2180	2180	2180	2180	0
471	20240822	134200	3427515	2180	2180	2180	2180	20
472	20240822	134100	3383915	2180	2180	2180	2180	0
473	20240822	134000	3383915	2180	2180	2180	2180	0
474	20240822	133900	3383915	2180	2180	2180	2180	0
475	20240822	133800	3383915	2180	2180	2180	2180	20
476	20240822	133700	3340315	2180	2180	2180	2180	0
477	20240822	133600	3340315	2180	2180	2180	2180	0
478	20240822	133500	3340315	2180	2180	2180	2180	0
479	20240822	133400	3340315	2180	2180	2180	2180	20
480	20240822	133300	3296715	2185	2185	2185	2185	0
481	20240822	133200	3296715	2185	2185	2185	2185	0
482	20240822	133100	3296715	2185	2180	2185	2180	25
483	20240822	133000	3242190	2180	2180	2180	2180	0
484	20240822	132900	3242190	2180	2180	2180	2180	0
485	20240822	132800	3242190	2180	2180	2180	2180	0
486	20240822	132700	3242190	2180	2180	2180	2180	20
487	20240822	132600	3198590	2180	2180	2180	2180	0
488	20240822	132500	3198590	2180	2180	2180	2180	0
489	20240822	132400	3198590	2180	2180	2180	2180	0
490	20240822	132300	3198590	2180	2180	2180	2180	20
491	20240822	132200	3154990	2180	2180	2180	2180	0
492	20240822	132100	3154990	2180	2180	2180	2180	0
493	20240822	132000	3154990	2180	2180	2180	2180	0
494	20240822	131900	3154990	2180	2180	2180	2180	20
495	20240822	131800	3111390	2180	2180	2180	2180	0
496	20240822	131700	3111390	2180	2180	2180	2180	0
497	20240822	131600	3111390	2180	2180	2180	2180	0
498	20240822	131500	3111390	2180	2180	2180	2180	20
499	20240822	131400	3067790	2180	2180	2180	2180	0
500	20240822	131300	3067790	2180	2180	2180	2180	0
501	20240822	131200	3067790	2180	2180	2180	2180	0
502	20240822	131100	3067790	2180	2180	2180	2180	20
503	20240822	131000	3024190	2180	2180	2180	2180	0
504	20240822	130900	3024190	2180	2180	2180	2180	0
505	20240822	130800	3024190	2180	2180	2180	2180	20
506	20240822	130700	2980590	2180	2180	2180	2180	0
507	20240822	130600	2980590	2180	2180	2180	2180	0
508	20240822	130500	2980590	2180	2180	2180	2180	0
509	20240822	130400	2980590	2180	2180	2180	2180	20
510	20240822	130300	2936990	2180	2180	2180	2180	0
511	20240822	130200	2936990	2180	2180	2180	2180	0
512	20240822	130100	2936990	2180	2180	2180	2180	0
513	20240822	130000	2936990	2180	2180	2180	2180	20
514	20240822	125900	2893390	2180	2180	2180	2180	0
515	20240822	125800	2893390	2180	2180	2180	2180	0
516	20240822	125700	2893390	2180	2180	2180	2180	0
517	20240822	125600	2893390	2180	2180	2180	2180	20
518	20240822	125500	2849790	2180	2180	2180	2180	0
519	20240822	125400	2849790	2180	2180	2180	2180	0
520	20240822	125300	2849790	2180	2180	2180	2180	0
521	20240822	125200	2849790	2180	2180	2180	2180	20
522	20240822	125100	2806190	2180	2180	2180	2180	0
523	20240822	125000	2806190	2180	2180	2180	2180	0
524	20240822	124900	2806190	2180	2180	2180	2180	20
525	20240822	124800	2762590	2180	2180	2180	2180	0
526	20240822	124700	2762590	2180	2180	2180	2180	0
527	20240822	124600	2762590	2180	2180	2180	2180	0
528	20240822	124500	2762590	2180	2180	2180	2180	20
529	20240822	124400	2718990	2180	2180	2180	2180	0
530	20240822	124300	2718990	2180	2180	2180	2180	0
531	20240822	124200	2718990	2180	2180	2180	2180	0
532	20240822	124100	2718990	2180	2180	2180	2180	20
533	20240822	124000	2675390	2180	2180	2180	2180	0
534	20240822	123900	2675390	2180	2180	2180	2180	0
535	20240822	123800	2675390	2180	2180	2180	2180	0
536	20240822	123700	2675390	2180	2180	2180	2180	20
537	20240822	123600	2631790	2180	2180	2180	2180	0
538	20240822	123500	2631790	2180	2180	2180	2180	0
539	20240822	123400	2631790	2180	2180	2180	2180	0
540	20240822	123300	2631790	2180	2180	2180	2180	20
541	20240822	123200	2588190	2180	2180	2180	2180	0
542	20240822	123100	2588190	2180	2180	2180	2180	0
543	20240822	123000	2588190	2180	2180	2180	2180	0
544	20240822	122900	2588190	2180	2180	2180	2180	20
545	20240822	122800	2544590	2180	2180	2180	2180	0
546	20240822	122700	2544590	2180	2180	2180	2180	0
547	20240822	122600	2544590	2180	2180	2180	2180	20
548	20240822	122500	2500990	2180	2180	2180	2180	0
549	20240822	122400	2500990	2180	2180	2180	2180	0
550	20240822	122300	2500990	2180	2180	2180	2180	0
551	20240822	122200	2500990	2180	2180	2180	2180	20
552	20240822	122100	2457390	2180	2180	2180	2180	0
553	20240822	122000	2457390	2180	2180	2180	2180	0
554	20240822	121900	2457390	2180	2180	2180	2180	0
555	20240822	121800	2457390	2180	2180	2180	2180	20
556	20240822	121700	2413790	2180	2180	2180	2180	0
557	20240822	121600	2413790	2180	2180	2180	2180	0
558	20240822	121500	2413790	2180	2180	2180	2180	0
559	20240822	121400	2413790	2180	2180	2180	2180	20
560	20240822	121300	2370190	2180	2180	2180	2180	0
561	20240822	121200	2370190	2180	2180	2180	2180	0
562	20240822	121100	2370190	2180	2180	2180	2180	0
563	20240822	121000	2370190	2180	2180	2180	2180	20
564	20240822	120900	2326590	2180	2180	2180	2180	0
565	20240822	120800	2326590	2180	2180	2180	2180	0
566	20240822	120700	2326590	2180	2180	2180	2180	20
567	20240822	120600	2282990	2180	2180	2180	2180	0
568	20240822	120500	2282990	2180	2180	2180	2180	0
569	20240822	120400	2282990	2180	2180	2180	2180	0
570	20240822	120300	2282990	2180	2180	2180	2180	20
571	20240822	120200	2239390	2180	2180	2180	2180	0
572	20240822	120100	2239390	2180	2180	2180	2180	0
573	20240822	120000	2239390	2180	2180	2180	2180	0
574	20240822	115900	2239390	2180	2180	2180	2180	20
575	20240822	115800	2195790	2180	2180	2180	2180	0
576	20240822	115700	2195790	2180	2180	2180	2180	0
577	20240822	115600	2195790	2180	2180	2180	2180	0
578	20240822	115500	2195790	2180	2180	2180	2180	20
579	20240822	115400	2152190	2180	2180	2180	2180	0
580	20240822	115300	2152190	2180	2180	2180	2180	0
581	20240822	115200	2152190	2180	2180	2180	2180	0
582	20240822	115100	2152190	2180	2180	2180	2180	20
583	20240822	115000	2108590	2180	2180	2180	2180	0
584	20240822	114900	2108590	2180	2180	2180	2180	0
585	20240822	114800	2108590	2180	2180	2180	2180	0
586	20240822	114700	2108590	2180	2180	2180	2180	20
587	20240822	114600	2064990	2180	2180	2180	2180	0
588	20240822	114500	2064990	2180	2180	2180	2180	0
589	20240822	114400	2064990	2180	2180	2180	2180	20
590	20240822	114300	2021390	2180	2180	2180	2180	0
591	20240822	114200	2021390	2180	2180	2180	2180	0
592	20240822	114100	2021390	2180	2180	2180	2180	0
593	20240822	114000	2021390	2180	2180	2180	2180	20
594	20240822	113900	1977790	2180	2180	2180	2180	0
595	20240822	113800	1977790	2180	2180	2180	2180	0
596	20240822	113700	1977790	2180	2180	2180	2180	0
597	20240822	113600	1977790	2180	2180	2180	2180	20
598	20240822	113500	1934190	2180	2180	2180	2180	0
599	20240822	113400	1934190	2180	2180	2180	2180	0
600	20240822	113300	1934190	2180	2180	2180	2180	0
601	20240822	113200	1934190	2180	2180	2180	2180	20
602	20240822	113100	1890590	2180	2180	2180	2180	0
603	20240822	113000	1890590	2180	2180	2180	2180	0
604	20240822	112900	1890590	2180	2180	2180	2180	0
605	20240822	112800	1890590	2180	2180	2180	2180	20
606	20240822	112700	1846990	2180	2180	2180	2180	0
607	20240822	112600	1846990	2180	2180	2180	2180	0
608	20240822	112500	1846990	2180	2180	2180	2180	20
609	20240822	112400	1803390	2180	2180	2180	2180	0
610	20240822	112300	1803390	2180	2180	2180	2180	0
611	20240822	112200	1803390	2180	2180	2180	2180	0
612	20240822	112100	1803390	2180	2180	2180	2180	20
613	20240822	112000	1759790	2180	2180	2180	2180	0
614	20240822	111900	1759790	2180	2180	2180	2180	0
615	20240822	111800	1759790	2180	2180	2180	2180	0
616	20240822	111700	1759790	2180	2180	2180	2180	20
617	20240822	111600	1716190	2190	2190	2190	2190	5
618	20240822	111500	1705240	2180	2180	2180	2180	0
619	20240822	111400	1705240	2180	2180	2180	2180	0
620	20240822	111300	1705240	2180	2180	2180	2180	20
621	20240822	111200	1661640	2180	2180	2180	2180	0
622	20240822	111100	1661640	2180	2180	2180	2180	0
623	20240822	111000	1661640	2180	2180	2180	2180	0
624	20240822	110900	1661640	2180	2180	2180	2180	20
625	20240822	110800	1618040	2180	2180	2180	2180	0
626	20240822	110700	1618040	2180	2180	2180	2180	0
627	20240822	110600	1618040	2180	2180	2180	2180	0
628	20240822	110500	1618040	2180	2180	2180	2180	20
629	20240822	110400	1574440	2180	2180	2180	2180	0
630	20240822	110300	1574440	2180	2180	2180	2180	0
631	20240822	110200	1574440	2180	2180	2180	2180	20
632	20240822	110100	1530840	2180	2180	2180	2180	0
633	20240822	110000	1530840	2180	2180	2180	2180	0
634	20240822	105900	1530840	2180	2180	2180	2180	0
635	20240822	105800	1530840	2180	2180	2180	2180	20
636	20240822	105700	1487240	2180	2180	2180	2180	0
637	20240822	105600	1487240	2180	2180	2180	2180	0
638	20240822	105500	1487240	2180	2180	2180	2180	20
639	20240822	105400	1443640	2195	2195	2195	2195	0
640	20240822	105300	1443640	2195	2195	2195	2195	5
641	20240822	105200	1432665	2180	2180	2180	2180	0
642	20240822	105100	1432665	2180	2180	2180	2180	0
643	20240822	105000	1432665	2180	2180	2180	2180	20
644	20240822	104900	1389065	2180	2180	2180	2180	0
645	20240822	104800	1389065	2180	2180	2180	2180	0
646	20240822	104700	1389065	2180	2180	2180	2180	20
647	20240822	104600	1345465	2195	2195	2195	2195	0
648	20240822	104500	1345465	2195	2195	2195	2195	0
649	20240822	104400	1345465	2195	2195	2195	2195	0
650	20240822	104300	1345465	2195	2180	2195	2180	25
651	20240822	104200	1290895	2180	2180	2180	2180	0
652	20240822	104100	1290895	2180	2180	2180	2180	0
653	20240822	104000	1290895	2180	2180	2180	2180	0
654	20240822	103900	1290895	2180	2185	2185	2180	20
655	20240822	103800	1247245	2185	2185	2185	2185	0
656	20240822	103700	1247245	2185	2185	2185	2185	0
657	20240822	103600	1247245	2185	2185	2185	2185	0
658	20240822	103500	1247245	2185	2185	2185	2185	20
659	20240822	103400	1203545	2185	2185	2185	2185	0
660	20240822	103300	1203545	2185	2185	2185	2185	0
661	20240822	103200	1203545	2185	2185	2185	2185	0
662	20240822	103100	1203545	2185	2185	2185	2185	20
663	20240822	103000	1159845	2185	2185	2185	2185	0
664	20240822	102900	1159845	2185	2185	2185	2185	0
665	20240822	102800	1159845	2185	2185	2185	2185	0
666	20240822	102700	1159845	2185	2185	2185	2185	20
667	20240822	102600	1116145	2185	2185	2185	2185	0
668	20240822	102500	1116145	2185	2185	2185	2185	0
669	20240822	102400	1116145	2185	2185	2185	2185	0
670	20240822	102300	1116145	2185	2185	2185	2185	20
671	20240822	102200	1072445	2185	2185	2185	2185	0
672	20240822	102100	1072445	2185	2185	2185	2185	0
673	20240822	102000	1072445	2185	2185	2185	2185	20
674	20240822	101900	1028745	2185	2185	2185	2185	0
675	20240822	101800	1028745	2185	2185	2185	2185	0
676	20240822	101700	1028745	2185	2185	2185	2185	0
677	20240822	101600	1028745	2185	2185	2185	2185	20
678	20240822	101500	985045	2185	2185	2185	2185	0
679	20240822	101400	985045	2185	2185	2185	2185	0
680	20240822	101300	985045	2185	2185	2185	2185	0
681	20240822	101200	985045	2185	2185	2185	2185	20
682	20240822	101100	941345	2185	2185	2185	2185	0
683	20240822	101000	941345	2185	2185	2185	2185	0
684	20240822	100900	941345	2185	2185	2185	2185	0
685	20240822	100800	941345	2185	2185	2185	2185	20
686	20240822	100700	897645	2185	2185	2185	2185	0
687	20240822	100600	897645	2185	2185	2185	2185	0
688	20240822	100500	897645	2185	2185	2185	2185	0
689	20240822	100400	897645	2185	2185	2185	2185	20
690	20240822	100300	853945	2185	2185	2185	2185	0
691	20240822	100200	853945	2185	2185	2185	2185	0
692	20240822	100100	853945	2185	2185	2185	2185	20
693	20240822	100000	810245	2185	2185	2185	2185	0
694	20240822	095900	810245	2185	2185	2185	2185	0
695	20240822	095800	810245	2185	2185	2185	2185	0
696	20240822	095700	810245	2185	2185	2185	2185	20
697	20240822	095600	766545	2185	2185	2185	2185	0
698	20240822	095500	766545	2185	2185	2185	2185	0
699	20240822	095400	766545	2185	2185	2185	2185	0
700	20240822	095300	766545	2185	2185	2185	2185	20
701	20240822	095200	722845	2185	2185	2185	2185	0
702	20240822	095100	722845	2185	2185	2185	2185	50
703	20240822	095000	613595	2185	2185	2185	2185	0
704	20240822	094900	613595	2185	2185	2185	2185	20
705	20240822	094800	569895	2185	2185	2185	2185	0
706	20240822	094700	569895	2185	2185	2185	2185	0
707	20240822	094600	569895	2185	2185	2185	2185	0
708	20240822	094500	569895	2185	2185	2185	2185	20
709	20240822	094400	526195	2185	2185	2185	2185	0
710	20240822	094300	526195	2185	2185	2185	2185	0
711	20240822	094200	526195	2185	2185	2185	2185	20
712	20240822	094100	482495	2185	2185	2185	2185	0
713	20240822	094000	482495	2185	2185	2185	2185	0
714	20240822	093900	482495	2185	2185	2185	2185	0
715	20240822	093800	482495	2185	2185	2185	2185	20
716	20240822	093700	438795	2185	2185	2185	2185	0
717	20240822	093600	438795	2185	2185	2185	2185	0
718	20240822	093500	438795	2185	2185	2185	2185	0
719	20240822	093400	438795	2185	2185	2185	2185	20
720	20240822	093300	395095	2185	2185	2185	2185	0
721	20240822	093200	395095	2185	2185	2185	2185	0
722	20240822	093100	395095	2185	2185	2185	2185	0
723	20240822	093000	395095	2185	2185	2185	2185	20
724	20240822	092900	351395	2185	2185	2185	2185	0
725	20240822	092800	351395	2185	2185	2185	2185	0
726	20240822	092700	351395	2185	2185	2185	2185	0
727	20240822	092600	351395	2185	2185	2185	2185	20
728	20240822	092500	307695	2185	2185	2185	2185	0
729	20240822	092400	307695	2185	2185	2185	2185	0
730	20240822	092300	307695	2185	2185	2185	2185	0
731	20240822	092200	307695	2185	2185	2185	2185	20
732	20240822	092100	263995	2185	2185	2185	2185	0
733	20240822	092000	263995	2185	2185	2185	2185	0
734	20240822	091900	263995	2185	2185	2185	2185	20
735	20240822	091800	220295	2185	2185	2185	2185	0
736	20240822	091700	220295	2185	2185	2185	2185	0
737	20240822	091600	220295	2185	2185	2185	2185	0
738	20240822	091500	220295	2185	2185	2185	2185	20
739	20240822	091400	176595	2195	2195	2195	2195	0
740	20240822	091300	176595	2195	2195	2195	2195	0
741	20240822	091200	176595	2195	2195	2195	2195	1
742	20240822	091100	174400	2180	2180	2180	2180	20
743	20240822	091000	130800	2180	2180	2180	2180	0
744	20240822	090900	130800	2180	2180	2180	2180	0
745	20240822	090800	130800	2180	2180	2180	2180	0
746	20240822	090700	130800	2180	2180	2180	2180	20
747	20240822	090600	87200	2180	2180	2180	2180	0
748	20240822	090500	87200	2180	2180	2180	2180	0
749	20240822	090400	87200	2180	2180	2180	2180	0
750	20240822	090300	87200	2180	2180	2180	2180	20
751	20240822	090200	43600	2180	2180	2180	2180	0
752	20240822	090100	43600	2180	2180	2180	2180	0
753	20240822	090000	43600	2180	2180	2180	2180	20