KissMeData/452980/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213400	204400544	1948	1948	1948	1948	1
3	20240822	213300	204400544	1948	1948	1948	1948	0
4	20240822	213200	204400544	1948	1948	1948	1948	0
5	20240822	213100	204400544	1948	1948	1948	1948	0
6	20240822	213000	204400544	1948	1948	1948	1948	0
7	20240822	212900	204400544	1948	1948	1948	1948	0
8	20240822	212800	204400544	1948	1948	1948	1948	0
9	20240822	212700	204400544	1948	1948	1948	1948	0
10	20240822	212600	204400544	1948	1948	1948	1948	0
11	20240822	212500	204400544	1948	1948	1948	1948	0
12	20240822	212400	204400544	1948	1948	1948	1948	0
13	20240822	212300	204400544	1948	1948	1948	1948	0
14	20240822	212200	204400544	1948	1948	1948	1948	0
15	20240822	212100	204400544	1948	1948	1948	1948	0
16	20240822	212000	204400544	1948	1948	1948	1948	0
17	20240822	211900	204400544	1948	1948	1948	1948	0
18	20240822	211800	204400544	1948	1948	1948	1948	0
19	20240822	211700	204400544	1948	1948	1948	1948	0
20	20240822	211600	204400544	1948	1948	1948	1948	0
21	20240822	211500	204400544	1948	1948	1948	1948	0
22	20240822	211400	204400544	1948	1948	1948	1948	0
23	20240822	211300	204400544	1948	1948	1948	1948	0
24	20240822	211200	204400544	1948	1948	1948	1948	0
25	20240822	211100	204400544	1948	1948	1948	1948	0
26	20240822	211000	204400544	1948	1948	1948	1948	0
27	20240822	210900	204400544	1948	1948	1948	1948	0
28	20240822	210800	204400544	1948	1948	1948	1948	0
29	20240822	210700	204400544	1948	1948	1948	1948	0
30	20240822	210600	204400544	1948	1948	1948	1948	0
31	20240822	210500	204400544	1948	1948	1948	1948	0
32	20240822	210400	204400544	1948	1948	1948	1948	1
33	20240822	210300	204400544	1948	1948	1948	1948	0
34	20240822	210200	204400544	1948	1948	1948	1948	0
35	20240822	210100	204400544	1948	1948	1948	1948	0
36	20240822	210000	204400544	1948	1948	1948	1948	0
37	20240822	205900	204400544	1948	1948	1948	1948	0
38	20240822	205800	204400544	1948	1948	1948	1948	0
39	20240822	205700	204400544	1948	1948	1948	1948	0
40	20240822	205600	204400544	1948	1948	1948	1948	0
41	20240822	205500	204400544	1948	1948	1948	1948	0
42	20240822	205400	204400544	1948	1948	1948	1948	0
43	20240822	205300	204400544	1948	1948	1948	1948	0
44	20240822	205200	204400544	1948	1948	1948	1948	0
45	20240822	205100	204400544	1948	1948	1948	1948	0
46	20240822	205000	204400544	1948	1948	1948	1948	0
47	20240822	204900	204400544	1948	1948	1948	1948	0
48	20240822	204800	204400544	1948	1948	1948	1948	0
49	20240822	204700	204400544	1948	1948	1948	1948	0
50	20240822	204600	204400544	1948	1948	1948	1948	0
51	20240822	204500	204400544	1948	1948	1948	1948	0
52	20240822	204400	204400544	1948	1948	1948	1948	0
53	20240822	204300	204400544	1948	1948	1948	1948	0
54	20240822	204200	204400544	1948	1948	1948	1948	0
55	20240822	204100	204400544	1948	1948	1948	1948	0
56	20240822	204000	204400544	1948	1948	1948	1948	0
57	20240822	203900	204400544	1948	1948	1948	1948	0
58	20240822	203800	204400544	1948	1948	1948	1948	0
59	20240822	203700	204400544	1948	1948	1948	1948	0
60	20240822	203600	204400544	1948	1948	1948	1948	0
61	20240822	203500	204400544	1948	1948	1948	1948	0
62	20240822	203400	204400544	1948	1948	1948	1948	1
63	20240822	203300	204400544	1948	1948	1948	1948	0
64	20240822	203200	204400544	1948	1948	1948	1948	0
65	20240822	203100	204400544	1948	1948	1948	1948	0
66	20240822	203000	204400544	1948	1948	1948	1948	0
67	20240822	202900	204400544	1948	1948	1948	1948	0
68	20240822	202800	204400544	1948	1948	1948	1948	0
69	20240822	202700	204400544	1948	1948	1948	1948	0
70	20240822	202600	204400544	1948	1948	1948	1948	0
71	20240822	202500	204400544	1948	1948	1948	1948	0
72	20240822	202400	204400544	1948	1948	1948	1948	0
73	20240822	202300	204400544	1948	1948	1948	1948	0
74	20240822	202200	204400544	1948	1948	1948	1948	0
75	20240822	202100	204400544	1948	1948	1948	1948	0
76	20240822	202000	204400544	1948	1948	1948	1948	0
77	20240822	201900	204400544	1948	1948	1948	1948	0
78	20240822	201800	204400544	1948	1948	1948	1948	0
79	20240822	201700	204400544	1948	1948	1948	1948	0
80	20240822	201600	204400544	1948	1948	1948	1948	0
81	20240822	201500	204400544	1948	1948	1948	1948	0
82	20240822	201400	204400544	1948	1948	1948	1948	0
83	20240822	201300	204400544	1948	1948	1948	1948	0
84	20240822	201200	204400544	1948	1948	1948	1948	0
85	20240822	201100	204400544	1948	1948	1948	1948	0
86	20240822	201000	204400544	1948	1948	1948	1948	0
87	20240822	200900	204400544	1948	1948	1948	1948	0
88	20240822	200800	204400544	1948	1948	1948	1948	0
89	20240822	200700	204400544	1948	1948	1948	1948	0
90	20240822	200600	204400544	1948	1948	1948	1948	0
91	20240822	200500	204400544	1948	1948	1948	1948	0
92	20240822	200400	204400544	1948	1948	1948	1948	1
93	20240822	200300	204400544	1948	1948	1948	1948	0
94	20240822	200200	204400544	1948	1948	1948	1948	0
95	20240822	200100	204400544	1948	1948	1948	1948	0
96	20240822	200000	204400544	1948	1948	1948	1948	0
97	20240822	195900	204400544	1948	1948	1948	1948	0
98	20240822	195800	204400544	1948	1948	1948	1948	0
99	20240822	195700	204400544	1948	1948	1948	1948	0
100	20240822	195600	204400544	1948	1948	1948	1948	0
101	20240822	195500	204400544	1948	1948	1948	1948	0
102	20240822	195400	204400544	1948	1948	1948	1948	0
103	20240822	195300	204400544	1948	1948	1948	1948	0
104	20240822	195200	204400544	1948	1948	1948	1948	0
105	20240822	195100	204400544	1948	1948	1948	1948	0
106	20240822	195000	204400544	1948	1948	1948	1948	0
107	20240822	194900	204400544	1948	1948	1948	1948	0
108	20240822	194800	204400544	1948	1948	1948	1948	0
109	20240822	194700	204400544	1948	1948	1948	1948	0
110	20240822	194600	204400544	1948	1948	1948	1948	0
111	20240822	194500	204400544	1948	1948	1948	1948	0
112	20240822	194400	204400544	1948	1948	1948	1948	0
113	20240822	194300	204400544	1948	1948	1948	1948	0
114	20240822	194200	204400544	1948	1948	1948	1948	0
115	20240822	194100	204400544	1948	1948	1948	1948	0
116	20240822	194000	204400544	1948	1948	1948	1948	0
117	20240822	193900	204400544	1948	1948	1948	1948	0
118	20240822	193800	204400544	1948	1948	1948	1948	0
119	20240822	193700	204400544	1948	1948	1948	1948	0
120	20240822	193600	204400544	1948	1948	1948	1948	0
121	20240822	193500	204400544	1948	1948	1948	1948	0
122	20240822	193400	204400544	1948	1948	1948	1948	1
123	20240822	193300	204400544	1948	1948	1948	1948	0
124	20240822	193200	204400544	1948	1948	1948	1948	0
125	20240822	193100	204400544	1948	1948	1948	1948	0
126	20240822	193000	204400544	1948	1948	1948	1948	0
127	20240822	192900	204400544	1948	1948	1948	1948	0
128	20240822	192800	204400544	1948	1948	1948	1948	0
129	20240822	192700	204400544	1948	1948	1948	1948	0
130	20240822	192600	204400544	1948	1948	1948	1948	0
131	20240822	192500	204400544	1948	1948	1948	1948	0
132	20240822	192400	204400544	1948	1948	1948	1948	0
133	20240822	192300	204400544	1948	1948	1948	1948	0
134	20240822	192200	204400544	1948	1948	1948	1948	0
135	20240822	192100	204400544	1948	1948	1948	1948	0
136	20240822	192000	204400544	1948	1948	1948	1948	0
137	20240822	191900	204400544	1948	1948	1948	1948	0
138	20240822	191800	204400544	1948	1948	1948	1948	0
139	20240822	191700	204400544	1948	1948	1948	1948	0
140	20240822	191600	204400544	1948	1948	1948	1948	0
141	20240822	191500	204400544	1948	1948	1948	1948	0
142	20240822	191400	204400544	1948	1948	1948	1948	0
143	20240822	191300	204400544	1948	1948	1948	1948	0
144	20240822	191200	204400544	1948	1948	1948	1948	0
145	20240822	191100	204400544	1948	1948	1948	1948	0
146	20240822	191000	204400544	1948	1948	1948	1948	0
147	20240822	190900	204400544	1948	1948	1948	1948	0
148	20240822	190800	204400544	1948	1948	1948	1948	0
149	20240822	190700	204400544	1948	1948	1948	1948	0
150	20240822	190600	204400544	1948	1948	1948	1948	0
151	20240822	190500	204400544	1948	1948	1948	1948	0
152	20240822	190400	204400544	1948	1948	1948	1948	1
153	20240822	190300	204400544	1948	1948	1948	1948	0
154	20240822	190200	204400544	1948	1948	1948	1948	0
155	20240822	190100	204400544	1948	1948	1948	1948	0
156	20240822	190000	204400544	1948	1948	1948	1948	0
157	20240822	185900	204400544	1948	1948	1948	1948	0
158	20240822	185800	204400544	1948	1948	1948	1948	0
159	20240822	185700	204400544	1948	1948	1948	1948	0
160	20240822	185600	204400544	1948	1948	1948	1948	0
161	20240822	185500	204400544	1948	1948	1948	1948	0
162	20240822	185400	204400544	1948	1948	1948	1948	0
163	20240822	185300	204400544	1948	1948	1948	1948	0
164	20240822	185200	204400544	1948	1948	1948	1948	0
165	20240822	185100	204400544	1948	1948	1948	1948	0
166	20240822	185000	204400544	1948	1948	1948	1948	0
167	20240822	184900	204400544	1948	1948	1948	1948	0
168	20240822	184800	204400544	1948	1948	1948	1948	0
169	20240822	184700	204400544	1948	1948	1948	1948	0
170	20240822	184600	204400544	1948	1948	1948	1948	0
171	20240822	184500	204400544	1948	1948	1948	1948	0
172	20240822	184400	204400544	1948	1948	1948	1948	0
173	20240822	184300	204400544	1948	1948	1948	1948	0
174	20240822	184200	204400544	1948	1948	1948	1948	0
175	20240822	184100	204400544	1948	1948	1948	1948	0
176	20240822	184000	204400544	1948	1948	1948	1948	0
177	20240822	183900	204400544	1948	1948	1948	1948	0
178	20240822	183800	204400544	1948	1948	1948	1948	0
179	20240822	183700	204400544	1948	1948	1948	1948	0
180	20240822	183600	204400544	1948	1948	1948	1948	0
181	20240822	183500	204400544	1948	1948	1948	1948	0
182	20240822	183400	204400544	1948	1948	1948	1948	1
183	20240822	183300	204400544	1948	1948	1948	1948	0
184	20240822	183200	204400544	1948	1948	1948	1948	0
185	20240822	183100	204400544	1948	1948	1948	1948	0
186	20240822	183000	204400544	1948	1948	1948	1948	0
187	20240822	182900	204400544	1948	1948	1948	1948	0
188	20240822	182800	204400544	1948	1948	1948	1948	0
189	20240822	182700	204400544	1948	1948	1948	1948	0
190	20240822	182600	204400544	1948	1948	1948	1948	0
191	20240822	182500	204400544	1948	1948	1948	1948	0
192	20240822	182400	204400544	1948	1948	1948	1948	0
193	20240822	182300	204400544	1948	1948	1948	1948	0
194	20240822	182200	204400544	1948	1948	1948	1948	0
195	20240822	182100	204400544	1948	1948	1948	1948	0
196	20240822	182000	204400544	1948	1948	1948	1948	0
197	20240822	181900	204400544	1948	1948	1948	1948	0
198	20240822	181800	204400544	1948	1948	1948	1948	0
199	20240822	181700	204400544	1948	1948	1948	1948	0
200	20240822	181600	204400544	1948	1948	1948	1948	0
201	20240822	181500	204400544	1948	1948	1948	1948	0
202	20240822	181400	204400544	1948	1948	1948	1948	0
203	20240822	181300	204400544	1948	1948	1948	1948	0
204	20240822	181200	204400544	1948	1948	1948	1948	0
205	20240822	181100	204400544	1948	1948	1948	1948	0
206	20240822	181000	204400544	1948	1948	1948	1948	0
207	20240822	180900	204400544	1948	1948	1948	1948	0
208	20240822	180800	204400544	1948	1948	1948	1948	0
209	20240822	180700	204400544	1948	1948	1948	1948	0
210	20240822	180600	204400544	1948	1948	1948	1948	0
211	20240822	180500	204400544	1948	1948	1948	1948	0
212	20240822	180400	204400544	1948	1948	1948	1948	1
213	20240822	180300	204400544	1948	1948	1948	1948	0
214	20240822	180200	204400544	1948	1948	1948	1948	0
215	20240822	180100	204400544	1948	1948	1948	1948	0
216	20240822	180000	204400544	1948	1948	1948	1948	0
217	20240822	175900	204400544	1948	1948	1948	1948	0
218	20240822	175800	204400544	1948	1948	1948	1948	0
219	20240822	175700	204400544	1948	1948	1948	1948	0
220	20240822	175600	204400544	1948	1948	1948	1948	0
221	20240822	175500	204400544	1948	1948	1948	1948	0
222	20240822	175400	204400544	1948	1948	1948	1948	0
223	20240822	175300	204400544	1948	1948	1948	1948	0
224	20240822	175200	204400544	1948	1948	1948	1948	0
225	20240822	175100	204400544	1948	1948	1948	1948	0
226	20240822	175000	204400544	1948	1948	1948	1948	0
227	20240822	174900	204400544	1948	1948	1948	1948	0
228	20240822	174800	204400544	1948	1948	1948	1948	0
229	20240822	174700	204400544	1948	1948	1948	1948	0
230	20240822	174600	204400544	1948	1948	1948	1948	0
231	20240822	174500	204400544	1948	1948	1948	1948	0
232	20240822	174400	204400544	1948	1948	1948	1948	0
233	20240822	174300	204400544	1948	1948	1948	1948	0
234	20240822	174200	204400544	1948	1948	1948	1948	0
235	20240822	174100	204400544	1948	1948	1948	1948	0
236	20240822	174000	204400544	1948	1948	1948	1948	0
237	20240822	173900	204400544	1948	1948	1948	1948	0
238	20240822	173800	204400544	1948	1948	1948	1948	0
239	20240822	173700	204400544	1948	1948	1948	1948	0
240	20240822	173600	204400544	1948	1948	1948	1948	0
241	20240822	173500	204400544	1948	1948	1948	1948	0
242	20240822	173400	204400544	1948	1948	1948	1948	1
243	20240822	173300	204400544	1948	1948	1948	1948	0
244	20240822	173200	204400544	1948	1948	1948	1948	0
245	20240822	173100	204400544	1948	1948	1948	1948	0
246	20240822	173000	204400544	1948	1948	1948	1948	0
247	20240822	172900	204400544	1948	1948	1948	1948	0
248	20240822	172800	204400544	1948	1948	1948	1948	0
249	20240822	172700	204400544	1948	1948	1948	1948	0
250	20240822	172600	204400544	1948	1948	1948	1948	0
251	20240822	172500	204400544	1948	1948	1948	1948	0
252	20240822	172400	204400544	1948	1948	1948	1948	0
253	20240822	172300	204400544	1948	1948	1948	1948	0
254	20240822	172200	204400544	1948	1948	1948	1948	0
255	20240822	172100	204400544	1948	1948	1948	1948	0
256	20240822	172000	204400544	1948	1948	1948	1948	0
257	20240822	171900	204400544	1948	1948	1948	1948	0
258	20240822	171800	204400544	1948	1948	1948	1948	0
259	20240822	171700	204400544	1948	1948	1948	1948	0
260	20240822	171600	204400544	1948	1948	1948	1948	0
261	20240822	171500	204400544	1948	1948	1948	1948	0
262	20240822	171400	204400544	1948	1948	1948	1948	0
263	20240822	171300	204400544	1948	1948	1948	1948	0
264	20240822	171200	204400544	1948	1948	1948	1948	0
265	20240822	171100	204400544	1948	1948	1948	1948	0
266	20240822	171000	204400544	1948	1948	1948	1948	0
267	20240822	170900	204400544	1948	1948	1948	1948	0
268	20240822	170800	204400544	1948	1948	1948	1948	0
269	20240822	170700	204400544	1948	1948	1948	1948	0
270	20240822	170600	204400544	1948	1948	1948	1948	0
271	20240822	170500	204400544	1948	1948	1948	1948	0
272	20240822	170400	204400544	1948	1948	1948	1948	1
273	20240822	170300	204400544	1948	1948	1948	1948	0
274	20240822	170200	204400544	1948	1948	1948	1948	0
275	20240822	170100	204400544	1948	1948	1948	1948	0
276	20240822	170000	204400544	1948	1948	1948	1948	0
277	20240822	165900	204400544	1948	1948	1948	1948	0
278	20240822	165800	204400544	1948	1948	1948	1948	0
279	20240822	165700	204400544	1948	1948	1948	1948	0
280	20240822	165600	204400544	1948	1948	1948	1948	0
281	20240822	165500	204400544	1948	1948	1948	1948	0
282	20240822	165400	204400544	1948	1948	1948	1948	0
283	20240822	165300	204400544	1948	1948	1948	1948	0
284	20240822	165200	204400544	1948	1948	1948	1948	0
285	20240822	165100	204400544	1948	1948	1948	1948	0
286	20240822	165000	204400544	1948	1948	1948	1948	0
287	20240822	164900	204400544	1948	1948	1948	1948	0
288	20240822	164800	204400544	1948	1948	1948	1948	0
289	20240822	164700	204400544	1948	1948	1948	1948	0
290	20240822	164600	204400544	1948	1948	1948	1948	0
291	20240822	164500	204400544	1948	1948	1948	1948	0
292	20240822	164400	204400544	1948	1948	1948	1948	0
293	20240822	164300	204400544	1948	1948	1948	1948	0
294	20240822	164200	204400544	1948	1948	1948	1948	0
295	20240822	164100	204400544	1948	1948	1948	1948	0
296	20240822	164000	204400544	1948	1948	1948	1948	0
297	20240822	163900	204400544	1948	1948	1948	1948	0
298	20240822	163800	204400544	1948	1948	1948	1948	0
299	20240822	163700	204400544	1948	1948	1948	1948	0
300	20240822	163600	204400544	1948	1948	1948	1948	0
301	20240822	163500	204400544	1948	1948	1948	1948	0
302	20240822	163400	204400544	1948	1948	1948	1948	1
303	20240822	163300	204400544	1948	1948	1948	1948	0
304	20240822	163200	204400544	1948	1948	1948	1948	0
305	20240822	163100	204400544	1948	1948	1948	1948	0
306	20240822	163000	204400544	1948	1948	1948	1948	0
307	20240822	162900	204400544	1948	1948	1948	1948	0
308	20240822	162800	204400544	1948	1948	1948	1948	0
309	20240822	162700	204400544	1948	1948	1948	1948	0
310	20240822	162600	204400544	1948	1948	1948	1948	0
311	20240822	162500	204400544	1948	1948	1948	1948	0
312	20240822	162400	204400544	1948	1948	1948	1948	0
313	20240822	162300	204400544	1948	1948	1948	1948	0
314	20240822	162200	204400544	1948	1948	1948	1948	0
315	20240822	162100	204400544	1948	1948	1948	1948	0
316	20240822	162000	204400544	1948	1948	1948	1948	0
317	20240822	161900	204400544	1948	1948	1948	1948	0
318	20240822	161800	204400544	1948	1948	1948	1948	0
319	20240822	161700	204400544	1948	1948	1948	1948	0
320	20240822	161600	204400544	1948	1948	1948	1948	0
321	20240822	161500	204400544	1948	1948	1948	1948	0
322	20240822	161400	204400544	1948	1948	1948	1948	0
323	20240822	161300	204400544	1948	1948	1948	1948	0
324	20240822	161200	204400544	1948	1948	1948	1948	0
325	20240822	161100	204400544	1948	1948	1948	1948	0
326	20240822	161000	204400544	1948	1948	1948	1948	0
327	20240822	160900	204400544	1948	1948	1948	1948	0
328	20240822	160800	204400544	1948	1948	1948	1948	0
329	20240822	160700	204400544	1948	1948	1948	1948	0
330	20240822	160600	204400544	1948	1948	1948	1948	0
331	20240822	160500	204400544	1948	1948	1948	1948	0
332	20240822	160400	204400544	1948	1948	1948	1948	1
333	20240822	160300	204400544	1948	1948	1948	1948	0
334	20240822	160200	204400544	1948	1948	1948	1948	0
335	20240822	160100	204400544	1948	1948	1948	1948	0
336	20240822	160000	204400544	1948	1948	1948	1948	0
337	20240822	155900	204400544	1948	1948	1948	1948	0
338	20240822	155800	204400544	1948	1948	1948	1948	0
339	20240822	155700	204400544	1948	1948	1948	1948	0
340	20240822	155600	204400544	1948	1948	1948	1948	0
341	20240822	155500	204400544	1948	1948	1948	1948	0
342	20240822	155400	204400544	1948	1948	1948	1948	0
343	20240822	155300	204400544	1948	1948	1948	1948	0
344	20240822	155200	204400544	1948	1948	1948	1948	0
345	20240822	155100	204400544	1948	1948	1948	1948	0
346	20240822	155000	204400544	1948	1948	1948	1948	0
347	20240822	154900	204400544	1948	1948	1948	1948	0
348	20240822	154800	204400544	1948	1948	1948	1948	0
349	20240822	154700	204400544	1948	1948	1948	1948	0
350	20240822	154600	204400544	1948	1948	1948	1948	0
351	20240822	154500	204400544	1948	1948	1948	1948	0
352	20240822	154400	204400544	1948	1948	1948	1948	0
353	20240822	154300	204400544	1948	1948	1948	1948	0
354	20240822	154200	204400544	1948	1948	1948	1948	0
355	20240822	154100	204400544	1948	1948	1948	1948	0
356	20240822	154000	204400544	1948	1948	1948	1948	0
357	20240822	153900	204400544	1948	1948	1948	1948	0
358	20240822	153800	204400544	1948	1948	1948	1948	0
359	20240822	153700	204400544	1948	1948	1948	1948	0
360	20240822	153600	204400544	1948	1948	1948	1948	0
361	20240822	153500	204400544	1948	1948	1948	1948	0
362	20240822	153400	204400544	1948	1948	1948	1948	1
363	20240822	153300	204400544	1948	1948	1948	1948	0
364	20240822	153200	204400544	1948	1948	1948	1948	0
365	20240822	153100	204400544	1948	1948	1948	1948	0
366	20240822	153000	204400544	1948	1948	1948	1948	1
367	20240822	152900	204398596	1945	1945	1945	1945	0
368	20240822	152800	204398596	1945	1945	1945	1945	0
369	20240822	152700	204398596	1945	1945	1945	1945	0
370	20240822	152600	204398596	1945	1945	1945	1945	0
371	20240822	152500	204398596	1945	1945	1945	1945	0
372	20240822	152400	204398596	1945	1945	1945	1945	0
373	20240822	152300	204398596	1945	1945	1945	1945	0
374	20240822	152200	204398596	1945	1945	1945	1945	0
375	20240822	152100	204398596	1945	1945	1945	1945	0
376	20240822	152000	204398596	1945	1945	1945	1945	0
377	20240822	151900	204398596	1945	1945	1945	1945	56
378	20240822	151800	204289676	1944	1944	1944	1944	8396
379	20240822	151700	187967852	1944	1944	1944	1944	0
380	20240822	151600	187967852	1944	1944	1944	1944	0
381	20240822	151500	187967852	1944	1944	1944	1944	0
382	20240822	151400	187967852	1944	1944	1944	1944	269
383	20240822	151300	187444916	1945	1945	1945	1945	3
384	20240822	151200	187439081	1945	1945	1945	1945	104
385	20240822	151100	187236801	1945	1945	1945	1945	301
386	20240822	151000	186651356	1945	1945	1945	1945	352
387	20240822	150900	185966716	1945	1945	1945	1945	0
388	20240822	150800	185966716	1945	1945	1945	1945	328
389	20240822	150700	185328756	1945	1945	1945	1945	351
390	20240822	150600	184646061	1945	1945	1945	1945	301
391	20240822	150500	184060616	1945	1945	1945	1945	0
392	20240822	150400	184060616	1945	1945	1945	1945	652
393	20240822	150300	182792476	1945	1945	1945	1945	0
394	20240822	150200	182792476	1945	1945	1945	1945	611
395	20240822	150100	181604081	1945	1945	1945	1945	3100
396	20240822	150000	175574581	1945	1945	1945	1945	0
397	20240822	145900	175574581	1945	1945	1945	1945	10000
398	20240822	145800	156124581	1945	1945	1945	1945	10000
399	20240822	145700	136674581	1945	1945	1945	1945	0
400	20240822	145600	136674581	1945	1945	1945	1945	0
401	20240822	145500	136674581	1945	1945	1945	1945	5000
402	20240822	145400	126949581	1945	1945	1945	1945	5000
403	20240822	145300	117224581	1945	1945	1945	1945	20
404	20240822	145200	117185681	1945	1945	1945	1945	0
405	20240822	145100	117185681	1945	1945	1945	1945	0
406	20240822	145000	117185681	1945	1945	1945	1945	6
407	20240822	144900	117174011	1945	1945	1945	1945	0
408	20240822	144800	117174011	1945	1945	1945	1945	0
409	20240822	144700	117174011	1945	1945	1945	1945	0
410	20240822	144600	117174011	1945	1945	1945	1945	0
411	20240822	144500	117174011	1945	1945	1945	1945	0
412	20240822	144400	117174011	1945	1945	1945	1945	0
413	20240822	144300	117174011	1945	1945	1945	1945	0
414	20240822	144200	117174011	1945	1945	1945	1945	8
415	20240822	144100	117158451	1945	1945	1945	1945	0
416	20240822	144000	117158451	1945	1945	1945	1945	0
417	20240822	143900	117158451	1945	1945	1945	1945	3
418	20240822	143800	117152616	1945	1945	1945	1945	0
419	20240822	143700	117152616	1945	1945	1945	1945	0
420	20240822	143600	117152616	1945	1945	1945	1945	0
421	20240822	143500	117152616	1945	1945	1945	1945	0
422	20240822	143400	117152616	1945	1945	1945	1945	0
423	20240822	143300	117152616	1945	1945	1945	1945	0
424	20240822	143200	117152616	1945	1945	1945	1945	0
425	20240822	143100	117152616	1945	1945	1945	1945	0
426	20240822	143000	117152616	1945	1945	1945	1945	0
427	20240822	142900	117152616	1945	1945	1945	1945	0
428	20240822	142800	117152616	1945	1945	1945	1945	0
429	20240822	142700	117152616	1945	1945	1945	1945	0
430	20240822	142600	117152616	1945	1945	1945	1945	0
431	20240822	142500	117152616	1945	1945	1945	1945	0
432	20240822	142400	117152616	1945	1945	1945	1945	0
433	20240822	142300	117152616	1945	1945	1945	1945	0
434	20240822	142200	117152616	1945	1945	1945	1945	0
435	20240822	142100	117152616	1945	1945	1945	1945	1000
436	20240822	142000	115207616	1945	1945	1945	1945	50
437	20240822	141900	115110366	1945	1945	1945	1945	18
438	20240822	141800	115075356	1945	1945	1945	1945	0
439	20240822	141700	115075356	1945	1945	1945	1945	0
440	20240822	141600	115075356	1945	1945	1945	1945	0
441	20240822	141500	115075356	1945	1945	1945	1945	0
442	20240822	141400	115075356	1945	1945	1945	1945	0
443	20240822	141300	115075356	1945	1945	1945	1945	0
444	20240822	141200	115075356	1945	1945	1945	1945	0
445	20240822	141100	115075356	1945	1945	1945	1945	0
446	20240822	141000	115075356	1945	1945	1945	1945	0
447	20240822	140900	115075356	1945	1945	1945	1945	154
448	20240822	140800	114775826	1945	1945	1945	1945	0
449	20240822	140700	114775826	1945	1945	1945	1945	52
450	20240822	140600	114674686	1945	1945	1945	1945	0
451	20240822	140500	114674686	1945	1945	1945	1945	0
452	20240822	140400	114674686	1945	1945	1945	1945	0
453	20240822	140300	114674686	1945	1945	1945	1945	0
454	20240822	140200	114674686	1945	1945	1945	1945	1141
455	20240822	140100	112455441	1945	1945	1945	1945	0
456	20240822	140000	112455441	1945	1945	1945	1945	100
457	20240822	135900	112260941	1945	1945	1945	1945	101
458	20240822	135800	112064496	1945	1945	1945	1945	102
459	20240822	135700	111866106	1945	1945	1945	1945	6
460	20240822	135600	111854436	1945	1945	1945	1945	0
461	20240822	135500	111854436	1945	1945	1945	1945	0
462	20240822	135400	111854436	1945	1945	1945	1945	0
463	20240822	135300	111854436	1945	1945	1945	1945	0
464	20240822	135200	111854436	1945	1945	1945	1945	0
465	20240822	135100	111854436	1945	1945	1945	1945	0
466	20240822	135000	111854436	1945	1945	1945	1945	1
467	20240822	134900	111852491	1945	1945	1945	1945	0
468	20240822	134800	111852491	1945	1945	1945	1945	0
469	20240822	134700	111852491	1945	1945	1945	1945	0
470	20240822	134600	111852491	1945	1945	1945	1945	0
471	20240822	134500	111852491	1945	1945	1945	1945	0
472	20240822	134400	111852491	1945	1945	1945	1945	0
473	20240822	134300	111852491	1945	1945	1945	1945	0
474	20240822	134200	111852491	1945	1945	1945	1945	0
475	20240822	134100	111852491	1945	1945	1945	1945	0
476	20240822	134000	111852491	1945	1945	1945	1945	0
477	20240822	133900	111852491	1945	1945	1945	1945	0
478	20240822	133800	111852491	1945	1945	1945	1945	0
479	20240822	133700	111852491	1945	1945	1945	1945	0
480	20240822	133600	111852491	1945	1945	1945	1945	0
481	20240822	133500	111852491	1945	1945	1945	1945	0
482	20240822	133400	111852491	1945	1945	1945	1945	0
483	20240822	133300	111852491	1945	1945	1945	1945	0
484	20240822	133200	111852491	1945	1945	1945	1945	0
485	20240822	133100	111852491	1945	1945	1945	1945	0
486	20240822	133000	111852491	1945	1945	1945	1945	0
487	20240822	132900	111852491	1945	1945	1945	1945	0
488	20240822	132800	111852491	1945	1945	1945	1945	0
489	20240822	132700	111852491	1945	1945	1945	1945	0
490	20240822	132600	111852491	1945	1945	1945	1945	0
491	20240822	132500	111852491	1945	1945	1945	1945	10
492	20240822	132400	111833041	1945	1945	1945	1945	0
493	20240822	132300	111833041	1945	1945	1945	1945	0
494	20240822	132200	111833041	1945	1945	1945	1945	0
495	20240822	132100	111833041	1945	1945	1945	1945	10000
496	20240822	132000	92383041	1945	1945	1945	1945	0
497	20240822	131900	92383041	1945	1945	1945	1945	0
498	20240822	131800	92383041	1945	1945	1945	1945	0
499	20240822	131700	92383041	1945	1945	1945	1945	0
500	20240822	131600	92383041	1945	1945	1945	1945	0
501	20240822	131500	92383041	1945	1945	1945	1945	0
502	20240822	131400	92383041	1945	1945	1945	1945	0
503	20240822	131300	92383041	1945	1945	1945	1945	0
504	20240822	131200	92383041	1945	1945	1945	1945	0
505	20240822	131100	92383041	1945	1945	1945	1945	0
506	20240822	131000	92383041	1945	1945	1945	1945	0
507	20240822	130900	92383041	1945	1945	1945	1945	0
508	20240822	130800	92383041	1945	1945	1945	1945	0
509	20240822	130700	92383041	1945	1945	1945	1945	90
510	20240822	130600	92207991	1945	1945	1945	1945	0
511	20240822	130500	92207991	1945	1945	1945	1945	0
512	20240822	130400	92207991	1945	1945	1945	1945	0
513	20240822	130300	92207991	1945	1945	1945	1945	0
514	20240822	130200	92207991	1945	1945	1945	1945	0
515	20240822	130100	92207991	1945	1945	1945	1945	0
516	20240822	130000	92207991	1945	1945	1945	1945	0
517	20240822	125900	92207991	1945	1945	1945	1945	0
518	20240822	125800	92207991	1945	1945	1945	1945	0
519	20240822	125700	92207991	1945	1945	1945	1945	0
520	20240822	125600	92207991	1945	1945	1945	1945	0
521	20240822	125500	92207991	1945	1945	1945	1945	0
522	20240822	125400	92207991	1945	1945	1945	1945	0
523	20240822	125300	92207991	1945	1945	1945	1945	0
524	20240822	125200	92207991	1945	1945	1945	1945	0
525	20240822	125100	92207991	1945	1945	1945	1945	17
526	20240822	125000	92174926	1945	1945	1945	1945	11
527	20240822	124900	92153531	1945	1945	1945	1945	1
528	20240822	124800	92151586	1945	1945	1945	1945	0
529	20240822	124700	92151586	1945	1945	1945	1945	0
530	20240822	124600	92151586	1945	1945	1945	1945	0
531	20240822	124500	92151586	1945	1945	1945	1945	0
532	20240822	124400	92151586	1945	1945	1945	1945	0
533	20240822	124300	92151586	1945	1945	1945	1945	0
534	20240822	124200	92151586	1945	1945	1945	1945	0
535	20240822	124100	92151586	1945	1945	1945	1945	0
536	20240822	124000	92151586	1945	1945	1945	1945	0
537	20240822	123900	92151586	1945	1945	1945	1945	0
538	20240822	123800	92151586	1945	1945	1945	1945	0
539	20240822	123700	92151586	1945	1945	1945	1945	0
540	20240822	123600	92151586	1945	1945	1945	1945	0
541	20240822	123500	92151586	1945	1945	1945	1945	50
542	20240822	123400	92054336	1945	1945	1945	1945	0
543	20240822	123300	92054336	1945	1945	1945	1945	0
544	20240822	123200	92054336	1945	1945	1945	1945	0
545	20240822	123100	92054336	1945	1945	1945	1945	0
546	20240822	123000	92054336	1945	1945	1945	1945	0
547	20240822	122900	92054336	1945	1945	1945	1945	0
548	20240822	122800	92054336	1945	1945	1945	1945	0
549	20240822	122700	92054336	1945	1945	1945	1945	550
550	20240822	122600	90984586	1945	1945	1945	1945	0
551	20240822	122500	90984586	1945	1945	1945	1945	0
552	20240822	122400	90984586	1945	1945	1945	1945	0
553	20240822	122300	90984586	1945	1945	1945	1945	0
554	20240822	122200	90984586	1945	1945	1945	1945	0
555	20240822	122100	90984586	1945	1945	1945	1945	0
556	20240822	122000	90984586	1945	1945	1945	1945	0
557	20240822	121900	90984586	1945	1945	1945	1945	0
558	20240822	121800	90984586	1945	1945	1945	1945	24
559	20240822	121700	90937906	1945	1945	1945	1945	0
560	20240822	121600	90937906	1945	1945	1945	1945	0
561	20240822	121500	90937906	1945	1945	1945	1945	0
562	20240822	121400	90937906	1945	1945	1945	1945	298
563	20240822	121300	90358296	1945	1945	1945	1945	301
564	20240822	121200	89772851	1945	1945	1945	1945	0
565	20240822	121100	89772851	1945	1945	1945	1945	652
566	20240822	121000	88504711	1945	1945	1945	1945	0
567	20240822	120900	88504711	1945	1945	1945	1945	652
568	20240822	120800	87236571	1945	1945	1945	1945	0
569	20240822	120700	87236571	1945	1945	1945	1945	653
570	20240822	120600	85966486	1946	1946	1946	1946	0
571	20240822	120500	85966486	1946	1946	1946	1946	0
572	20240822	120400	85966486	1946	1945	1946	1945	660
573	20240822	120300	84682778	1945	1945	1945	1945	0
574	20240822	120200	84682778	1945	1945	1945	1945	301
575	20240822	120100	84097333	1945	1945	1945	1945	351
576	20240822	120000	83414638	1945	1945	1945	1945	301
577	20240822	115900	82829193	1945	1945	1945	1945	0
578	20240822	115800	82829193	1945	1945	1945	1945	351
579	20240822	115700	82146498	1945	1945	1945	1945	301
580	20240822	115600	81561053	1945	1945	1945	1945	351
581	20240822	115500	80878358	1945	1945	1945	1945	301
582	20240822	115400	80292913	1945	1945	1945	1945	0
583	20240822	115300	80292913	1945	1945	1945	1945	652
584	20240822	115200	79024773	1945	1945	1945	1945	0
585	20240822	115100	79024773	1945	1945	1945	1945	301
586	20240822	115000	78439328	1945	1945	1945	1945	351
587	20240822	114900	77756633	1945	1945	1945	1945	0
588	20240822	114800	77756633	1945	1945	1945	1945	652
589	20240822	114700	76488493	1945	1945	1945	1945	0
590	20240822	114600	76488493	1945	1945	1945	1945	302
591	20240822	114500	75901103	1945	1945	1945	1945	352
592	20240822	114400	75216463	1945	1945	1945	1945	301
593	20240822	114300	74631018	1945	1945	1945	1945	0
594	20240822	114200	74631018	1945	1945	1945	1945	652
595	20240822	114100	73362878	1945	1945	1945	1945	0
596	20240822	114000	73362878	1945	1945	1945	1945	351
597	20240822	113900	72680183	1945	1945	1945	1945	301
598	20240822	113800	72094738	1945	1945	1945	1945	0
599	20240822	113700	72094738	1945	1945	1945	1945	652
600	20240822	113600	70826598	1945	1945	1945	1945	0
601	20240822	113500	70826598	1945	1945	1945	1945	301
602	20240822	113400	70241153	1945	1945	1945	1945	351
603	20240822	113300	69558458	1945	1945	1945	1945	0
604	20240822	113200	69558458	1945	1945	1945	1945	652
605	20240822	113100	68290318	1945	1945	1945	1945	0
606	20240822	113000	68290318	1945	1945	1945	1945	301
607	20240822	112900	67704873	1945	1945	1945	1945	351
608	20240822	112800	67022178	1945	1945	1945	1945	301
609	20240822	112700	66436733	1945	1945	1945	1945	0
610	20240822	112600	66436733	1945	1945	1945	1945	653
611	20240822	112500	65166648	1945	1945	1945	1945	0
612	20240822	112400	65166648	1945	1945	1945	1945	351
613	20240822	112300	64483953	1945	1945	1945	1945	301
614	20240822	112200	63898508	1945	1945	1945	1945	500
615	20240822	112100	62926008	1945	1945	1945	1945	652
616	20240822	112000	61657868	1945	1945	1945	1945	0
617	20240822	111900	61657868	1945	1945	1945	1945	301
618	20240822	111800	61072423	1945	1945	1945	1945	351
619	20240822	111700	60389728	1945	1945	1945	1945	653
620	20240822	111600	59119643	1946	1946	1946	1946	0
621	20240822	111500	59119643	1946	1946	1946	1946	0
622	20240822	111400	59119643	1946	1946	1946	1946	500
623	20240822	111300	58146643	1945	1945	1945	1945	351
624	20240822	111200	57463948	1945	1945	1945	1945	301
625	20240822	111100	56878503	1945	1945	1945	1945	460
626	20240822	111000	55983803	1945	1945	1945	1945	192
627	20240822	110900	55610363	1945	1945	1945	1945	9808
628	20240822	110800	36533803	1945	1945	1945	1945	0
629	20240822	110700	36533803	1945	1945	1945	1945	10000
630	20240822	110600	17083803	1945	1945	1945	1945	0
631	20240822	110500	17083803	1945	1945	1945	1945	0
632	20240822	110400	17083803	1945	1945	1945	1945	0
633	20240822	110300	17083803	1945	1945	1945	1945	0
634	20240822	110200	17083803	1945	1945	1945	1945	0
635	20240822	110100	17083803	1945	1945	1945	1945	0
636	20240822	110000	17083803	1945	1945	1945	1945	0
637	20240822	105900	17083803	1945	1945	1945	1945	0
638	20240822	105800	17083803	1945	1945	1945	1945	0
639	20240822	105700	17083803	1945	1945	1945	1945	200
640	20240822	105600	16694803	1945	1945	1945	1945	0
641	20240822	105500	16694803	1945	1945	1945	1945	0
642	20240822	105400	16694803	1945	1945	1945	1945	0
643	20240822	105300	16694803	1945	1945	1945	1945	0
644	20240822	105200	16694803	1945	1945	1945	1945	0
645	20240822	105100	16694803	1945	1945	1945	1945	0
646	20240822	105000	16694803	1945	1945	1945	1945	0
647	20240822	104900	16694803	1945	1945	1945	1945	0
648	20240822	104800	16694803	1945	1945	1945	1945	0
649	20240822	104700	16694803	1945	1945	1945	1945	0
650	20240822	104600	16694803	1945	1945	1945	1945	0
651	20240822	104500	16694803	1945	1945	1945	1945	0
652	20240822	104400	16694803	1945	1945	1945	1945	0
653	20240822	104300	16694803	1945	1945	1945	1945	0
654	20240822	104200	16694803	1945	1945	1945	1945	3
655	20240822	104100	16688968	1945	1945	1945	1945	1
656	20240822	104000	16687023	1944	1944	1944	1944	0
657	20240822	103900	16687023	1944	1944	1944	1944	0
658	20240822	103800	16687023	1944	1944	1944	1944	0
659	20240822	103700	16687023	1944	1944	1944	1944	0
660	20240822	103600	16687023	1944	1944	1944	1944	0
661	20240822	103500	16687023	1944	1944	1944	1944	0
662	20240822	103400	16687023	1944	1944	1944	1944	0
663	20240822	103300	16687023	1944	1944	1944	1944	0
664	20240822	103200	16687023	1944	1944	1944	1944	0
665	20240822	103100	16687023	1944	1944	1944	1944	0
666	20240822	103000	16687023	1944	1944	1944	1944	0
667	20240822	102900	16687023	1944	1944	1944	1944	0
668	20240822	102800	16687023	1944	1944	1944	1944	0
669	20240822	102700	16687023	1944	1944	1944	1944	0
670	20240822	102600	16687023	1944	1944	1944	1944	0
671	20240822	102500	16687023	1944	1944	1944	1944	0
672	20240822	102400	16687023	1944	1944	1944	1944	0
673	20240822	102300	16687023	1944	1944	1944	1944	0
674	20240822	102200	16687023	1944	1944	1944	1944	0
675	20240822	102100	16687023	1944	1944	1944	1944	0
676	20240822	102000	16687023	1944	1944	1944	1944	651
677	20240822	101900	15421479	1945	1945	1945	1945	1132
678	20240822	101800	13219739	1945	1945	1945	1945	652
679	20240822	101700	11951599	1945	1945	1945	1945	0
680	20240822	101600	11951599	1945	1945	1945	1945	0
681	20240822	101500	11951599	1945	1945	1945	1945	351
682	20240822	101400	11268904	1945	1945	1945	1945	0
683	20240822	101300	11268904	1945	1945	1945	1945	0
684	20240822	101200	11268904	1945	1945	1945	1945	610
685	20240822	101100	10082454	1945	1946	1946	1945	321
686	20240822	101000	9458089	1947	1947	1947	1947	72
687	20240822	100900	9317905	1947	1947	1947	1947	0
688	20240822	100800	9317905	1947	1947	1947	1947	301
689	20240822	100700	8731858	1947	1947	1947	1947	351
690	20240822	100600	8048461	1947	1947	1947	1947	35
691	20240822	100500	7980316	1947	1947	1947	1947	269
692	20240822	100400	7456573	1948	1948	1948	1948	419
693	20240822	100300	6640361	1948	1948	1948	1948	591
694	20240822	100200	5489093	1949	1949	1949	1949	1161
695	20240822	100100	3226304	1950	1950	1950	1950	0
696	20240822	100000	3226304	1950	1950	1950	1950	7
697	20240822	095900	3212654	1950	1950	1950	1950	0
698	20240822	095800	3212654	1950	1950	1950	1950	0
699	20240822	095700	3212654	1950	1950	1950	1950	0
700	20240822	095600	3212654	1950	1950	1950	1950	0
701	20240822	095500	3212654	1950	1950	1950	1950	522
702	20240822	095400	2194754	1950	1950	1950	1950	0
703	20240822	095300	2194754	1950	1950	1950	1950	0
704	20240822	095200	2194754	1950	1950	1950	1950	0
705	20240822	095100	2194754	1950	1950	1950	1950	30
706	20240822	095000	2136254	1950	1950	1950	1950	0
707	20240822	094900	2136254	1950	1950	1950	1950	0
708	20240822	094800	2136254	1950	1950	1950	1950	0
709	20240822	094700	2136254	1950	1950	1950	1950	0
710	20240822	094600	2136254	1950	1950	1950	1950	0
711	20240822	094500	2136254	1950	1950	1950	1950	2
712	20240822	094400	2132354	1950	1950	1950	1950	1
713	20240822	094300	2130404	1950	1950	1950	1950	11
714	20240822	094200	2108954	1949	1949	1949	1949	0
715	20240822	094100	2108954	1949	1949	1949	1949	1
716	20240822	094000	2107005	1949	1949	1949	1949	0
717	20240822	093900	2107005	1949	1949	1949	1949	0
718	20240822	093800	2107005	1949	1949	1949	1949	0
719	20240822	093700	2107005	1949	1949	1949	1949	0
720	20240822	093600	2107005	1949	1949	1949	1949	0
721	20240822	093500	2107005	1949	1949	1949	1949	0
722	20240822	093400	2107005	1949	1949	1949	1949	0
723	20240822	093300	2107005	1949	1949	1949	1949	0
724	20240822	093200	2107005	1949	1949	1949	1949	0
725	20240822	093100	2107005	1949	1949	1949	1949	1000
726	20240822	093000	158005	1950	1950	1950	1950	0
727	20240822	092900	158005	1950	1950	1950	1950	0
728	20240822	092800	158005	1950	1950	1950	1950	5
729	20240822	092700	148255	1950	1950	1950	1950	0
730	20240822	092600	148255	1950	1950	1950	1950	0
731	20240822	092500	148255	1950	1950	1950	1950	0
732	20240822	092400	148255	1950	1950	1950	1950	0
733	20240822	092300	148255	1950	1950	1950	1950	5
734	20240822	092200	138505	1950	1950	1950	1950	0
735	20240822	092100	138505	1950	1950	1950	1950	0
736	20240822	092000	138505	1950	1950	1950	1950	0
737	20240822	091900	138505	1950	1950	1950	1950	0
738	20240822	091800	138505	1950	1950	1950	1950	0
739	20240822	091700	138505	1950	1950	1950	1950	0
740	20240822	091600	138505	1950	1950	1950	1950	0
741	20240822	091500	138505	1950	1950	1950	1950	5
742	20240822	091400	128755	1950	1950	1950	1950	0
743	20240822	091300	128755	1950	1950	1950	1950	0
744	20240822	091200	128755	1950	1950	1950	1950	0
745	20240822	091100	128755	1950	1950	1950	1950	0
746	20240822	091000	128755	1950	1950	1950	1950	0
747	20240822	090900	128755	1950	1950	1950	1950	0
748	20240822	090800	128755	1950	1950	1950	1950	0
749	20240822	090700	128755	1950	1950	1950	1950	0
750	20240822	090600	128755	1950	1950	1950	1950	0
751	20240822	090500	128755	1950	1950	1950	1950	0
752	20240822	090400	128755	1950	1950	1950	1950	55
753	20240822	090300	21505	1955	1955	1955	1955	0
754	20240822	090200	21505	1955	1955	1955	1955	0
755	20240822	090100	21505	1955	1955	1955	1955	0
756	20240822	090000	21505	1955	1955	1955	1955	11