KissMeData/058450/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193600	39836840	2420	2420	2420	2420	3
3	20240822	193500	39836840	2420	2420	2420	2420	0
4	20240822	193400	39836840	2420	2420	2420	2420	0
5	20240822	193300	39836840	2420	2420	2420	2420	0
6	20240822	193200	39836840	2420	2420	2420	2420	0
7	20240822	193100	39836840	2420	2420	2420	2420	0
8	20240822	193000	39836840	2420	2420	2420	2420	0
9	20240822	192900	39836840	2420	2420	2420	2420	0
10	20240822	192800	39836840	2420	2420	2420	2420	0
11	20240822	192700	39836840	2420	2420	2420	2420	0
12	20240822	192600	39836840	2420	2420	2420	2420	0
13	20240822	192500	39836840	2420	2420	2420	2420	0
14	20240822	192400	39836840	2420	2420	2420	2420	0
15	20240822	192300	39836840	2420	2420	2420	2420	0
16	20240822	192200	39836840	2420	2420	2420	2420	0
17	20240822	192100	39836840	2420	2420	2420	2420	0
18	20240822	192000	39836840	2420	2420	2420	2420	0
19	20240822	191900	39836840	2420	2420	2420	2420	0
20	20240822	191800	39836840	2420	2420	2420	2420	0
21	20240822	191700	39836840	2420	2420	2420	2420	0
22	20240822	191600	39836840	2420	2420	2420	2420	0
23	20240822	191500	39836840	2420	2420	2420	2420	0
24	20240822	191400	39836840	2420	2420	2420	2420	0
25	20240822	191300	39836840	2420	2420	2420	2420	0
26	20240822	191200	39836840	2420	2420	2420	2420	0
27	20240822	191100	39836840	2420	2420	2420	2420	0
28	20240822	191000	39836840	2420	2420	2420	2420	0
29	20240822	190900	39836840	2420	2420	2420	2420	0
30	20240822	190800	39836840	2420	2420	2420	2420	0
31	20240822	190700	39836840	2420	2420	2420	2420	0
32	20240822	190600	39836840	2420	2420	2420	2420	3
33	20240822	190500	39836840	2420	2420	2420	2420	0
34	20240822	190400	39836840	2420	2420	2420	2420	0
35	20240822	190300	39836840	2420	2420	2420	2420	0
36	20240822	190200	39836840	2420	2420	2420	2420	0
37	20240822	190100	39836840	2420	2420	2420	2420	0
38	20240822	190000	39836840	2420	2420	2420	2420	0
39	20240822	185900	39836840	2420	2420	2420	2420	0
40	20240822	185800	39836840	2420	2420	2420	2420	0
41	20240822	185700	39836840	2420	2420	2420	2420	0
42	20240822	185600	39836840	2420	2420	2420	2420	0
43	20240822	185500	39836840	2420	2420	2420	2420	0
44	20240822	185400	39836840	2420	2420	2420	2420	0
45	20240822	185300	39836840	2420	2420	2420	2420	0
46	20240822	185200	39836840	2420	2420	2420	2420	0
47	20240822	185100	39836840	2420	2420	2420	2420	0
48	20240822	185000	39836840	2420	2420	2420	2420	0
49	20240822	184900	39836840	2420	2420	2420	2420	0
50	20240822	184800	39836840	2420	2420	2420	2420	0
51	20240822	184700	39836840	2420	2420	2420	2420	0
52	20240822	184600	39836840	2420	2420	2420	2420	0
53	20240822	184500	39836840	2420	2420	2420	2420	0
54	20240822	184400	39836840	2420	2420	2420	2420	0
55	20240822	184300	39836840	2420	2420	2420	2420	0
56	20240822	184200	39836840	2420	2420	2420	2420	0
57	20240822	184100	39836840	2420	2420	2420	2420	0
58	20240822	184000	39836840	2420	2420	2420	2420	0
59	20240822	183900	39836840	2420	2420	2420	2420	0
60	20240822	183800	39836840	2420	2420	2420	2420	0
61	20240822	183700	39836840	2420	2420	2420	2420	0
62	20240822	183600	39836840	2420	2420	2420	2420	3
63	20240822	183500	39836840	2420	2420	2420	2420	0
64	20240822	183400	39836840	2420	2420	2420	2420	0
65	20240822	183300	39836840	2420	2420	2420	2420	0
66	20240822	183200	39836840	2420	2420	2420	2420	0
67	20240822	183100	39836840	2420	2420	2420	2420	0
68	20240822	183000	39836840	2420	2420	2420	2420	0
69	20240822	182900	39836840	2420	2420	2420	2420	0
70	20240822	182800	39836840	2420	2420	2420	2420	0
71	20240822	182700	39836840	2420	2420	2420	2420	0
72	20240822	182600	39836840	2420	2420	2420	2420	0
73	20240822	182500	39836840	2420	2420	2420	2420	0
74	20240822	182400	39836840	2420	2420	2420	2420	0
75	20240822	182300	39836840	2420	2420	2420	2420	0
76	20240822	182200	39836840	2420	2420	2420	2420	0
77	20240822	182100	39836840	2420	2420	2420	2420	0
78	20240822	182000	39836840	2420	2420	2420	2420	0
79	20240822	181900	39836840	2420	2420	2420	2420	0
80	20240822	181800	39836840	2420	2420	2420	2420	0
81	20240822	181700	39836840	2420	2420	2420	2420	0
82	20240822	181600	39836840	2420	2420	2420	2420	0
83	20240822	181500	39836840	2420	2420	2420	2420	0
84	20240822	181400	39836840	2420	2420	2420	2420	0
85	20240822	181300	39836840	2420	2420	2420	2420	0
86	20240822	181200	39836840	2420	2420	2420	2420	0
87	20240822	181100	39836840	2420	2420	2420	2420	0
88	20240822	181000	39836840	2420	2420	2420	2420	0
89	20240822	180900	39836840	2420	2420	2420	2420	0
90	20240822	180800	39836840	2420	2420	2420	2420	0
91	20240822	180700	39836840	2420	2420	2420	2420	0
92	20240822	180600	39836840	2420	2420	2420	2420	3
93	20240822	180500	39836840	2420	2420	2420	2420	0
94	20240822	180400	39836840	2420	2420	2420	2420	0
95	20240822	180300	39836840	2420	2420	2420	2420	0
96	20240822	180200	39836840	2420	2420	2420	2420	0
97	20240822	180100	39836840	2420	2420	2420	2420	0
98	20240822	180000	39836840	2420	2420	2420	2420	0
99	20240822	175900	39836840	2420	2420	2420	2420	0
100	20240822	175800	39836840	2420	2420	2420	2420	0
101	20240822	175700	39836840	2420	2420	2420	2420	0
102	20240822	175600	39836840	2420	2420	2420	2420	0
103	20240822	175500	39836840	2420	2420	2420	2420	0
104	20240822	175400	39836840	2420	2420	2420	2420	0
105	20240822	175300	39836840	2420	2420	2420	2420	0
106	20240822	175200	39836840	2420	2420	2420	2420	0
107	20240822	175100	39836840	2420	2420	2420	2420	0
108	20240822	175000	39836840	2420	2420	2420	2420	0
109	20240822	174900	39836840	2420	2420	2420	2420	0
110	20240822	174800	39836840	2420	2420	2420	2420	0
111	20240822	174700	39836840	2420	2420	2420	2420	0
112	20240822	174600	39836840	2420	2420	2420	2420	0
113	20240822	174500	39836840	2420	2420	2420	2420	0
114	20240822	174400	39836840	2420	2420	2420	2420	0
115	20240822	174300	39836840	2420	2420	2420	2420	0
116	20240822	174200	39836840	2420	2420	2420	2420	0
117	20240822	174100	39836840	2420	2420	2420	2420	0
118	20240822	174000	39836840	2420	2420	2420	2420	0
119	20240822	173900	39836840	2420	2420	2420	2420	0
120	20240822	173800	39836840	2420	2420	2420	2420	0
121	20240822	173700	39836840	2420	2420	2420	2420	0
122	20240822	173600	39836840	2420	2420	2420	2420	3
123	20240822	173500	39836840	2420	2420	2420	2420	0
124	20240822	173400	39836840	2420	2420	2420	2420	0
125	20240822	173300	39836840	2420	2420	2420	2420	0
126	20240822	173200	39836840	2420	2420	2420	2420	0
127	20240822	173100	39836840	2420	2420	2420	2420	0
128	20240822	173000	39836840	2420	2420	2420	2420	0
129	20240822	172900	39836840	2420	2420	2420	2420	0
130	20240822	172800	39836840	2420	2420	2420	2420	0
131	20240822	172700	39836840	2420	2420	2420	2420	0
132	20240822	172600	39836840	2420	2420	2420	2420	0
133	20240822	172500	39836840	2420	2420	2420	2420	0
134	20240822	172400	39836840	2420	2420	2420	2420	0
135	20240822	172300	39836840	2420	2420	2420	2420	0
136	20240822	172200	39836840	2420	2420	2420	2420	0
137	20240822	172100	39836840	2420	2420	2420	2420	0
138	20240822	172000	39836840	2420	2420	2420	2420	0
139	20240822	171900	39836840	2420	2420	2420	2420	0
140	20240822	171800	39836840	2420	2420	2420	2420	0
141	20240822	171700	39836840	2420	2420	2420	2420	0
142	20240822	171600	39836840	2420	2420	2420	2420	0
143	20240822	171500	39836840	2420	2420	2420	2420	0
144	20240822	171400	39836840	2420	2420	2420	2420	0
145	20240822	171300	39836840	2420	2420	2420	2420	0
146	20240822	171200	39836840	2420	2420	2420	2420	0
147	20240822	171100	39836840	2420	2420	2420	2420	0
148	20240822	171000	39836840	2420	2420	2420	2420	0
149	20240822	170900	39836840	2420	2420	2420	2420	0
150	20240822	170800	39836840	2420	2420	2420	2420	0
151	20240822	170700	39836840	2420	2420	2420	2420	0
152	20240822	170600	39836840	2420	2420	2420	2420	3
153	20240822	170500	39836840	2420	2420	2420	2420	0
154	20240822	170400	39836840	2420	2420	2420	2420	0
155	20240822	170300	39836840	2420	2420	2420	2420	0
156	20240822	170200	39836840	2420	2420	2420	2420	0
157	20240822	170100	39836840	2420	2420	2420	2420	0
158	20240822	170000	39836840	2420	2420	2420	2420	0
159	20240822	165900	39836840	2420	2420	2420	2420	0
160	20240822	165800	39836840	2420	2420	2420	2420	0
161	20240822	165700	39836840	2420	2420	2420	2420	0
162	20240822	165600	39836840	2420	2420	2420	2420	0
163	20240822	165500	39836840	2420	2420	2420	2420	0
164	20240822	165400	39836840	2420	2420	2420	2420	0
165	20240822	165300	39836840	2420	2420	2420	2420	0
166	20240822	165200	39836840	2420	2420	2420	2420	0
167	20240822	165100	39836840	2420	2420	2420	2420	0
168	20240822	165000	39836840	2420	2420	2420	2420	0
169	20240822	164900	39836840	2420	2420	2420	2420	0
170	20240822	164800	39836840	2420	2420	2420	2420	0
171	20240822	164700	39836840	2420	2420	2420	2420	0
172	20240822	164600	39836840	2420	2420	2420	2420	0
173	20240822	164500	39836840	2420	2420	2420	2420	0
174	20240822	164400	39836840	2420	2420	2420	2420	0
175	20240822	164300	39836840	2420	2420	2420	2420	0
176	20240822	164200	39836840	2420	2420	2420	2420	0
177	20240822	164100	39836840	2420	2420	2420	2420	0
178	20240822	164000	39836840	2420	2420	2420	2420	0
179	20240822	163900	39836840	2420	2420	2420	2420	0
180	20240822	163800	39836840	2420	2420	2420	2420	0
181	20240822	163700	39836840	2420	2420	2420	2420	0
182	20240822	163600	39836840	2420	2420	2420	2420	3
183	20240822	163500	39836840	2420	2420	2420	2420	0
184	20240822	163400	39836840	2420	2420	2420	2420	0
185	20240822	163300	39836840	2420	2420	2420	2420	0
186	20240822	163200	39836840	2420	2420	2420	2420	0
187	20240822	163100	39836840	2420	2420	2420	2420	0
188	20240822	163000	39836840	2420	2420	2420	2420	0
189	20240822	162900	39836840	2420	2420	2420	2420	0
190	20240822	162800	39836840	2420	2420	2420	2420	0
191	20240822	162700	39836840	2420	2420	2420	2420	0
192	20240822	162600	39836840	2420	2420	2420	2420	0
193	20240822	162500	39836840	2420	2420	2420	2420	0
194	20240822	162400	39836840	2420	2420	2420	2420	0
195	20240822	162300	39836840	2420	2420	2420	2420	0
196	20240822	162200	39836840	2420	2420	2420	2420	0
197	20240822	162100	39836840	2420	2420	2420	2420	0
198	20240822	162000	39836840	2420	2420	2420	2420	0
199	20240822	161900	39836840	2420	2420	2420	2420	0
200	20240822	161800	39836840	2420	2420	2420	2420	0
201	20240822	161700	39836840	2420	2420	2420	2420	0
202	20240822	161600	39836840	2420	2420	2420	2420	0
203	20240822	161500	39836840	2420	2420	2420	2420	0
204	20240822	161400	39836840	2420	2420	2420	2420	0
205	20240822	161300	39836840	2420	2420	2420	2420	0
206	20240822	161200	39836840	2420	2420	2420	2420	0
207	20240822	161100	39836840	2420	2420	2420	2420	0
208	20240822	161000	39836840	2420	2420	2420	2420	0
209	20240822	160900	39836840	2420	2420	2420	2420	0
210	20240822	160800	39836840	2420	2420	2420	2420	0
211	20240822	160700	39836840	2420	2420	2420	2420	0
212	20240822	160600	39836840	2420	2420	2420	2420	3
213	20240822	160500	39836840	2420	2420	2420	2420	0
214	20240822	160400	39836840	2420	2420	2420	2420	0
215	20240822	160300	39836840	2420	2420	2420	2420	0
216	20240822	160200	39836840	2420	2420	2420	2420	0
217	20240822	160100	39836840	2420	2420	2420	2420	0
218	20240822	160000	39836840	2420	2420	2420	2420	0
219	20240822	155900	39836840	2420	2420	2420	2420	0
220	20240822	155800	39836840	2420	2420	2420	2420	0
221	20240822	155700	39836840	2420	2420	2420	2420	0
222	20240822	155600	39836840	2420	2420	2420	2420	0
223	20240822	155500	39836840	2420	2420	2420	2420	0
224	20240822	155400	39836840	2420	2420	2420	2420	0
225	20240822	155300	39836840	2420	2420	2420	2420	0
226	20240822	155200	39836840	2420	2420	2420	2420	0
227	20240822	155100	39836840	2420	2420	2420	2420	0
228	20240822	155000	39836840	2420	2420	2420	2420	0
229	20240822	154900	39836840	2420	2420	2420	2420	0
230	20240822	154800	39836840	2420	2420	2420	2420	0
231	20240822	154700	39836840	2420	2420	2420	2420	0
232	20240822	154600	39836840	2420	2420	2420	2420	0
233	20240822	154500	39836840	2420	2420	2420	2420	0
234	20240822	154400	39836840	2420	2420	2420	2420	0
235	20240822	154300	39836840	2420	2420	2420	2420	0
236	20240822	154200	39836840	2420	2420	2420	2420	0
237	20240822	154100	39836840	2420	2420	2420	2420	0
238	20240822	154000	39836840	2420	2420	2420	2420	0
239	20240822	153900	39836840	2420	2420	2420	2420	0
240	20240822	153800	39836840	2420	2420	2420	2420	0
241	20240822	153700	39836840	2420	2420	2420	2420	0
242	20240822	153600	39836840	2420	2420	2420	2420	3
243	20240822	153500	39836840	2420	2420	2420	2420	0
244	20240822	153400	39836840	2420	2420	2420	2420	0
245	20240822	153300	39836840	2420	2420	2420	2420	0
246	20240822	153200	39836840	2420	2420	2420	2420	0
247	20240822	153100	39836840	2420	2420	2420	2420	0
248	20240822	153000	39836840	2420	2420	2420	2420	3
249	20240822	152900	39829580	2420	2420	2420	2420	0
250	20240822	152800	39829580	2420	2420	2420	2420	0
251	20240822	152700	39829580	2420	2420	2420	2420	0
252	20240822	152600	39829580	2420	2420	2420	2420	0
253	20240822	152500	39829580	2420	2420	2420	2420	0
254	20240822	152400	39829580	2420	2420	2420	2420	0
255	20240822	152300	39829580	2420	2420	2420	2420	0
256	20240822	152200	39829580	2420	2420	2420	2420	0
257	20240822	152100	39829580	2420	2420	2420	2420	0
258	20240822	152000	39829580	2420	2420	2420	2420	0
259	20240822	151900	39829580	2420	2420	2420	2420	18
260	20240822	151800	39786020	2420	2420	2420	2420	0
261	20240822	151700	39786020	2420	2420	2420	2420	0
262	20240822	151600	39786020	2420	2420	2420	2420	0
263	20240822	151500	39786020	2420	2420	2420	2420	0
264	20240822	151400	39786020	2420	2420	2420	2420	0
265	20240822	151300	39786020	2420	2420	2420	2420	0
266	20240822	151200	39786020	2420	2420	2420	2420	0
267	20240822	151100	39786020	2420	2420	2420	2420	0
268	20240822	151000	39786020	2420	2420	2420	2420	0
269	20240822	150900	39786020	2420	2420	2420	2420	0
270	20240822	150800	39786020	2420	2420	2420	2420	0
271	20240822	150700	39786020	2420	2420	2420	2420	0
272	20240822	150600	39786020	2420	2420	2420	2420	0
273	20240822	150500	39786020	2420	2420	2420	2420	0
274	20240822	150400	39786020	2420	2420	2420	2420	0
275	20240822	150300	39786020	2420	2420	2420	2420	0
276	20240822	150200	39786020	2420	2420	2420	2420	0
277	20240822	150100	39786020	2420	2420	2420	2420	0
278	20240822	150000	39786020	2420	2420	2420	2420	100
279	20240822	145900	39544020	2420	2420	2420	2420	0
280	20240822	145800	39544020	2420	2420	2420	2420	0
281	20240822	145700	39544020	2420	2420	2420	2420	0
282	20240822	145600	39544020	2420	2420	2420	2420	0
283	20240822	145500	39544020	2420	2420	2420	2420	0
284	20240822	145400	39544020	2420	2420	2420	2420	1
285	20240822	145300	39541600	2410	2410	2410	2410	1
286	20240822	145200	39539190	2420	2420	2420	2420	0
287	20240822	145100	39539190	2420	2420	2420	2420	0
288	20240822	145000	39539190	2420	2420	2420	2420	0
289	20240822	144900	39539190	2420	2420	2420	2420	0
290	20240822	144800	39539190	2420	2420	2420	2420	0
291	20240822	144700	39539190	2420	2420	2420	2420	0
292	20240822	144600	39539190	2420	2420	2420	2420	0
293	20240822	144500	39539190	2420	2420	2420	2420	0
294	20240822	144400	39539190	2420	2420	2420	2420	0
295	20240822	144300	39539190	2420	2420	2420	2420	0
296	20240822	144200	39539190	2420	2420	2420	2420	0
297	20240822	144100	39539190	2420	2420	2420	2420	859
298	20240822	144000	37460410	2420	2420	2420	2420	0
299	20240822	143900	37460410	2420	2420	2420	2420	0
300	20240822	143800	37460410	2420	2420	2420	2420	0
301	20240822	143700	37460410	2420	2420	2420	2420	0
302	20240822	143600	37460410	2420	2420	2420	2420	1
303	20240822	143500	37457990	2415	2415	2415	2415	0
304	20240822	143400	37457990	2415	2415	2415	2415	0
305	20240822	143300	37457990	2415	2415	2415	2415	207
306	20240822	143200	36958085	2415	2415	2415	2415	0
307	20240822	143100	36958085	2415	2415	2415	2415	0
308	20240822	143000	36958085	2415	2415	2415	2415	243
309	20240822	142900	36371240	2415	2415	2415	2415	0
310	20240822	142800	36371240	2415	2415	2415	2415	0
311	20240822	142700	36371240	2415	2415	2415	2415	0
312	20240822	142600	36371240	2415	2415	2415	2415	0
313	20240822	142500	36371240	2415	2415	2415	2415	0
314	20240822	142400	36371240	2415	2415	2415	2415	0
315	20240822	142300	36371240	2415	2415	2415	2415	0
316	20240822	142200	36371240	2415	2415	2415	2415	0
317	20240822	142100	36371240	2415	2415	2415	2415	0
318	20240822	142000	36371240	2415	2415	2415	2415	0
319	20240822	141900	36371240	2415	2415	2415	2415	0
320	20240822	141800	36371240	2415	2415	2415	2415	0
321	20240822	141700	36371240	2415	2415	2415	2415	0
322	20240822	141600	36371240	2415	2415	2415	2415	0
323	20240822	141500	36371240	2415	2415	2415	2415	0
324	20240822	141400	36371240	2415	2415	2415	2415	0
325	20240822	141300	36371240	2415	2415	2415	2415	0
326	20240822	141200	36371240	2415	2415	2415	2415	0
327	20240822	141100	36371240	2415	2415	2415	2415	0
328	20240822	141000	36371240	2415	2415	2415	2415	0
329	20240822	140900	36371240	2415	2415	2415	2415	0
330	20240822	140800	36371240	2415	2415	2415	2415	0
331	20240822	140700	36371240	2415	2415	2415	2415	0
332	20240822	140600	36371240	2415	2415	2415	2415	0
333	20240822	140500	36371240	2415	2415	2415	2415	0
334	20240822	140400	36371240	2415	2415	2415	2415	0
335	20240822	140300	36371240	2415	2415	2415	2415	0
336	20240822	140200	36371240	2415	2415	2415	2415	0
337	20240822	140100	36371240	2415	2415	2415	2415	0
338	20240822	140000	36371240	2415	2415	2415	2415	0
339	20240822	135900	36371240	2415	2415	2415	2415	0
340	20240822	135800	36371240	2415	2415	2415	2415	0
341	20240822	135700	36371240	2415	2415	2415	2415	0
342	20240822	135600	36371240	2415	2415	2415	2415	0
343	20240822	135500	36371240	2415	2415	2415	2415	0
344	20240822	135400	36371240	2415	2415	2415	2415	0
345	20240822	135300	36371240	2415	2415	2415	2415	0
346	20240822	135200	36371240	2415	2415	2415	2415	0
347	20240822	135100	36371240	2415	2415	2415	2415	0
348	20240822	135000	36371240	2415	2415	2415	2415	0
349	20240822	134900	36371240	2415	2415	2415	2415	0
350	20240822	134800	36371240	2415	2415	2415	2415	197
351	20240822	134700	35895485	2420	2420	2420	2420	0
352	20240822	134600	35895485	2420	2420	2420	2420	0
353	20240822	134500	35895485	2420	2420	2420	2420	0
354	20240822	134400	35895485	2420	2420	2420	2420	0
355	20240822	134300	35895485	2420	2420	2420	2420	1
356	20240822	134200	35893065	2400	2400	2400	2400	0
357	20240822	134100	35893065	2400	2400	2400	2400	5
358	20240822	134000	35881065	2405	2405	2405	2405	0
359	20240822	133900	35881065	2405	2405	2405	2405	0
360	20240822	133800	35881065	2405	2405	2405	2405	0
361	20240822	133700	35881065	2405	2405	2405	2405	0
362	20240822	133600	35881065	2405	2405	2405	2405	0
363	20240822	133500	35881065	2405	2405	2405	2405	0
364	20240822	133400	35881065	2405	2415	2415	2405	4
365	20240822	133300	35871430	2420	2420	2420	2420	0
366	20240822	133200	35871430	2420	2420	2420	2420	0
367	20240822	133100	35871430	2420	2420	2420	2420	0
368	20240822	133000	35871430	2420	2420	2420	2420	0
369	20240822	132900	35871430	2420	2420	2420	2420	0
370	20240822	132800	35871430	2420	2420	2420	2420	0
371	20240822	132700	35871430	2420	2420	2420	2420	0
372	20240822	132600	35871430	2420	2420	2420	2420	41
373	20240822	132500	35772210	2420	2420	2420	2420	0
374	20240822	132400	35772210	2420	2420	2420	2420	0
375	20240822	132300	35772210	2420	2420	2420	2420	0
376	20240822	132200	35772210	2420	2420	2420	2420	0
377	20240822	132100	35772210	2420	2420	2420	2420	0
378	20240822	132000	35772210	2420	2420	2420	2420	0
379	20240822	131900	35772210	2420	2420	2420	2420	0
380	20240822	131800	35772210	2420	2420	2420	2420	0
381	20240822	131700	35772210	2420	2420	2420	2420	0
382	20240822	131600	35772210	2420	2420	2420	2420	1
383	20240822	131500	35769790	2395	2395	2395	2395	0
384	20240822	131400	35769790	2395	2395	2395	2395	0
385	20240822	131300	35769790	2395	2395	2395	2395	0
386	20240822	131200	35769790	2395	2395	2395	2395	0
387	20240822	131100	35769790	2395	2410	2410	2395	85
388	20240822	131000	35565990	2400	2400	2400	2400	0
389	20240822	130900	35565990	2400	2400	2400	2400	0
390	20240822	130800	35565990	2400	2400	2400	2400	0
391	20240822	130700	35565990	2400	2400	2400	2400	2
392	20240822	130600	35561190	2420	2420	2420	2420	0
393	20240822	130500	35561190	2420	2420	2420	2420	0
394	20240822	130400	35561190	2420	2420	2420	2420	0
395	20240822	130300	35561190	2420	2420	2420	2420	0
396	20240822	130200	35561190	2420	2420	2420	2420	0
397	20240822	130100	35561190	2420	2420	2420	2420	0
398	20240822	130000	35561190	2420	2420	2420	2420	0
399	20240822	125900	35561190	2420	2420	2420	2420	0
400	20240822	125800	35561190	2420	2420	2420	2420	0
401	20240822	125700	35561190	2420	2420	2420	2420	0
402	20240822	125600	35561190	2420	2420	2420	2420	0
403	20240822	125500	35561190	2420	2420	2420	2420	0
404	20240822	125400	35561190	2420	2420	2420	2420	0
405	20240822	125300	35561190	2420	2420	2420	2420	0
406	20240822	125200	35561190	2420	2420	2420	2420	0
407	20240822	125100	35561190	2420	2420	2420	2420	0
408	20240822	125000	35561190	2420	2420	2420	2420	0
409	20240822	124900	35561190	2420	2420	2420	2420	0
410	20240822	124800	35561190	2420	2420	2420	2420	50
411	20240822	124700	35440190	2420	2420	2420	2420	0
412	20240822	124600	35440190	2420	2420	2420	2420	0
413	20240822	124500	35440190	2420	2420	2420	2420	0
414	20240822	124400	35440190	2420	2420	2420	2420	0
415	20240822	124300	35440190	2420	2420	2420	2420	0
416	20240822	124200	35440190	2420	2420	2420	2420	0
417	20240822	124100	35440190	2420	2420	2420	2420	0
418	20240822	124000	35440190	2420	2420	2420	2420	0
419	20240822	123900	35440190	2420	2420	2420	2420	0
420	20240822	123800	35440190	2420	2420	2420	2420	0
421	20240822	123700	35440190	2420	2420	2420	2420	0
422	20240822	123600	35440190	2420	2420	2420	2420	0
423	20240822	123500	35440190	2420	2420	2420	2420	0
424	20240822	123400	35440190	2420	2420	2420	2420	0
425	20240822	123300	35440190	2420	2420	2420	2420	0
426	20240822	123200	35440190	2420	2420	2420	2420	0
427	20240822	123100	35440190	2420	2420	2420	2420	0
428	20240822	123000	35440190	2420	2410	2420	2410	50
429	20240822	122900	35319220	2400	2400	2400	2400	0
430	20240822	122800	35319220	2400	2400	2400	2400	0
431	20240822	122700	35319220	2400	2400	2400	2400	0
432	20240822	122600	35319220	2400	2400	2400	2400	0
433	20240822	122500	35319220	2400	2400	2400	2400	0
434	20240822	122400	35319220	2400	2400	2400	2400	0
435	20240822	122300	35319220	2400	2400	2400	2400	0
436	20240822	122200	35319220	2400	2400	2400	2400	0
437	20240822	122100	35319220	2400	2400	2400	2400	0
438	20240822	122000	35319220	2400	2400	2400	2400	0
439	20240822	121900	35319220	2400	2400	2400	2400	0
440	20240822	121800	35319220	2400	2400	2400	2400	0
441	20240822	121700	35319220	2400	2400	2400	2400	5
442	20240822	121600	35307220	2420	2420	2420	2420	2
443	20240822	121500	35302380	2420	2420	2420	2420	0
444	20240822	121400	35302380	2420	2420	2420	2420	0
445	20240822	121300	35302380	2420	2420	2420	2420	0
446	20240822	121200	35302380	2420	2420	2420	2420	0
447	20240822	121100	35302380	2420	2420	2420	2420	0
448	20240822	121000	35302380	2420	2420	2420	2420	0
449	20240822	120900	35302380	2420	2420	2420	2420	0
450	20240822	120800	35302380	2420	2420	2420	2420	0
451	20240822	120700	35302380	2420	2420	2420	2420	0
452	20240822	120600	35302380	2420	2420	2420	2420	0
453	20240822	120500	35302380	2420	2420	2420	2420	0
454	20240822	120400	35302380	2420	2420	2420	2420	1
455	20240822	120300	35299960	2415	2415	2415	2415	0
456	20240822	120200	35299960	2415	2415	2415	2415	0
457	20240822	120100	35299960	2415	2415	2415	2415	0
458	20240822	120000	35299960	2415	2415	2415	2415	0
459	20240822	115900	35299960	2415	2415	2415	2415	0
460	20240822	115800	35299960	2415	2415	2415	2415	0
461	20240822	115700	35299960	2415	2415	2415	2415	0
462	20240822	115600	35299960	2415	2415	2415	2415	0
463	20240822	115500	35299960	2415	2405	2415	2405	6000
464	20240822	115400	20810020	2415	2415	2415	2415	0
465	20240822	115300	20810020	2415	2415	2415	2415	0
466	20240822	115200	20810020	2415	2415	2415	2415	0
467	20240822	115100	20810020	2415	2415	2415	2415	0
468	20240822	115000	20810020	2415	2415	2415	2415	0
469	20240822	114900	20810020	2415	2415	2415	2415	0
470	20240822	114800	20810020	2415	2415	2415	2415	0
471	20240822	114700	20810020	2415	2415	2415	2415	0
472	20240822	114600	20810020	2415	2415	2415	2415	0
473	20240822	114500	20810020	2415	2415	2415	2415	0
474	20240822	114400	20810020	2415	2415	2415	2415	0
475	20240822	114300	20810020	2415	2415	2415	2415	0
476	20240822	114200	20810020	2415	2415	2415	2415	0
477	20240822	114100	20810020	2415	2415	2415	2415	0
478	20240822	114000	20810020	2415	2415	2415	2415	0
479	20240822	113900	20810020	2415	2415	2415	2415	0
480	20240822	113800	20810020	2415	2415	2415	2415	0
481	20240822	113700	20810020	2415	2415	2415	2415	0
482	20240822	113600	20810020	2415	2415	2415	2415	1
483	20240822	113500	20807605	2410	2410	2410	2410	0
484	20240822	113400	20807605	2410	2410	2410	2410	0
485	20240822	113300	20807605	2410	2410	2410	2410	0
486	20240822	113200	20807605	2410	2410	2410	2410	47
487	20240822	113100	20694335	2400	2400	2400	2400	0
488	20240822	113000	20694335	2400	2400	2400	2400	0
489	20240822	112900	20694335	2400	2400	2400	2400	0
490	20240822	112800	20694335	2400	2400	2400	2400	0
491	20240822	112700	20694335	2400	2400	2400	2400	0
492	20240822	112600	20694335	2400	2400	2400	2400	0
493	20240822	112500	20694335	2400	2400	2400	2400	0
494	20240822	112400	20694335	2400	2400	2400	2400	0
495	20240822	112300	20694335	2400	2400	2400	2400	0
496	20240822	112200	20694335	2400	2400	2400	2400	0
497	20240822	112100	20694335	2400	2400	2400	2400	0
498	20240822	112000	20694335	2400	2400	2400	2400	0
499	20240822	111900	20694335	2400	2400	2400	2400	0
500	20240822	111800	20694335	2400	2400	2400	2400	0
501	20240822	111700	20694335	2400	2400	2400	2400	0
502	20240822	111600	20694335	2400	2400	2400	2400	0
503	20240822	111500	20694335	2400	2400	2400	2400	907
504	20240822	111400	18517535	2400	2400	2400	2400	93
505	20240822	111300	18294335	2400	2400	2400	2400	0
506	20240822	111200	18294335	2400	2400	2415	2400	657
507	20240822	111100	16717520	2400	2395	2400	2395	344
508	20240822	111000	15892345	2400	2400	2400	2400	0
509	20240822	110900	15892345	2400	2400	2400	2400	0
510	20240822	110800	15892345	2400	2400	2400	2400	0
511	20240822	110700	15892345	2400	2355	2400	2355	3000
512	20240822	110600	8765660	2355	2355	2355	2355	0
513	20240822	110500	8765660	2355	2355	2355	2355	0
514	20240822	110400	8765660	2355	2355	2355	2355	0
515	20240822	110300	8765660	2355	2355	2355	2355	1
516	20240822	110200	8763305	2330	2330	2330	2330	0
517	20240822	110100	8763305	2330	2330	2330	2330	0
518	20240822	110000	8763305	2330	2330	2330	2330	0
519	20240822	105900	8763305	2330	2330	2330	2330	0
520	20240822	105800	8763305	2330	2330	2330	2330	0
521	20240822	105700	8763305	2330	2330	2330	2330	0
522	20240822	105600	8763305	2330	2330	2330	2330	0
523	20240822	105500	8763305	2330	2330	2330	2330	0
524	20240822	105400	8763305	2330	2330	2330	2330	0
525	20240822	105300	8763305	2330	2330	2330	2330	0
526	20240822	105200	8763305	2330	2330	2330	2330	0
527	20240822	105100	8763305	2330	2330	2330	2330	6
528	20240822	105000	8749325	2355	2355	2355	2355	1
529	20240822	104900	8746970	2325	2325	2325	2325	0
530	20240822	104800	8746970	2325	2325	2325	2325	0
531	20240822	104700	8746970	2325	2325	2325	2325	0
532	20240822	104600	8746970	2325	2325	2325	2325	0
533	20240822	104500	8746970	2325	2325	2325	2325	0
534	20240822	104400	8746970	2325	2325	2325	2325	0
535	20240822	104300	8746970	2325	2325	2325	2325	0
536	20240822	104200	8746970	2325	2325	2325	2325	200
537	20240822	104100	8281970	2325	2325	2325	2325	0
538	20240822	104000	8281970	2325	2325	2325	2325	0
539	20240822	103900	8281970	2325	2335	2335	2325	400
540	20240822	103800	7351880	2330	2330	2330	2330	0
541	20240822	103700	7351880	2330	2330	2330	2330	0
542	20240822	103600	7351880	2330	2330	2330	2330	0
543	20240822	103500	7351880	2330	2330	2330	2330	0
544	20240822	103400	7351880	2330	2330	2330	2330	0
545	20240822	103300	7351880	2330	2330	2330	2330	0
546	20240822	103200	7351880	2330	2330	2330	2330	2
547	20240822	103100	7347220	2330	2330	2330	2330	2
548	20240822	103000	7342560	2330	2330	2330	2330	0
549	20240822	102900	7342560	2330	2360	2360	2330	183
550	20240822	102800	6911165	2365	2365	2365	2365	0
551	20240822	102700	6911165	2365	2370	2370	2365	120
552	20240822	102600	6627235	2350	2410	2410	2350	464
553	20240822	102500	5522090	2415	2415	2415	2415	5
554	20240822	102400	5510015	2420	2420	2420	2420	0
555	20240822	102300	5510015	2420	2420	2420	2420	0
556	20240822	102200	5510015	2420	2420	2420	2420	0
557	20240822	102100	5510015	2420	2420	2420	2420	0
558	20240822	102000	5510015	2420	2420	2420	2420	0
559	20240822	101900	5510015	2420	2420	2420	2420	0
560	20240822	101800	5510015	2420	2420	2420	2420	0
561	20240822	101700	5510015	2420	2420	2420	2420	0
562	20240822	101600	5510015	2420	2420	2420	2420	1011
563	20240822	101500	3063395	2425	2425	2425	2425	2
564	20240822	101400	3058545	2430	2430	2430	2430	0
565	20240822	101300	3058545	2430	2430	2430	2430	0
566	20240822	101200	3058545	2430	2430	2430	2430	3
567	20240822	101100	3051255	2430	2430	2430	2430	0
568	20240822	101000	3051255	2430	2430	2430	2430	0
569	20240822	100900	3051255	2430	2430	2430	2430	0
570	20240822	100800	3051255	2430	2430	2430	2430	0
571	20240822	100700	3051255	2430	2430	2430	2430	0
572	20240822	100600	3051255	2430	2430	2430	2430	0
573	20240822	100500	3051255	2430	2430	2430	2430	0
574	20240822	100400	3051255	2430	2430	2430	2430	0
575	20240822	100300	3051255	2430	2430	2430	2430	0
576	20240822	100200	3051255	2430	2430	2430	2430	0
577	20240822	100100	3051255	2430	2430	2430	2430	1
578	20240822	100000	3048825	2425	2425	2425	2425	0
579	20240822	095900	3048825	2425	2425	2425	2425	0
580	20240822	095800	3048825	2425	2425	2425	2425	0
581	20240822	095700	3048825	2425	2425	2425	2425	0
582	20240822	095600	3048825	2425	2425	2425	2425	0
583	20240822	095500	3048825	2425	2425	2425	2425	5
584	20240822	095400	3036700	2415	2415	2415	2415	0
585	20240822	095300	3036700	2415	2425	2425	2415	64
586	20240822	095200	2881510	2415	2415	2415	2415	0
587	20240822	095100	2881510	2415	2415	2415	2415	0
588	20240822	095000	2881510	2415	2415	2415	2415	0
589	20240822	094900	2881510	2415	2415	2415	2415	0
590	20240822	094800	2881510	2415	2415	2415	2415	0
591	20240822	094700	2881510	2415	2415	2415	2415	0
592	20240822	094600	2881510	2415	2415	2415	2415	0
593	20240822	094500	2881510	2415	2415	2415	2415	0
594	20240822	094400	2881510	2415	2430	2430	2415	6
595	20240822	094300	2866945	2435	2435	2435	2435	0
596	20240822	094200	2866945	2435	2435	2435	2435	0
597	20240822	094100	2866945	2435	2435	2435	2435	0
598	20240822	094000	2866945	2435	2435	2435	2435	300
599	20240822	093900	2136445	2430	2430	2430	2430	0
600	20240822	093800	2136445	2430	2430	2430	2430	1
601	20240822	093700	2134015	2430	2430	2430	2430	0
602	20240822	093600	2134015	2430	2430	2430	2430	2
603	20240822	093500	2129155	2440	2440	2440	2440	0
604	20240822	093400	2129155	2440	2450	2450	2440	125
605	20240822	093300	1822945	2450	2475	2475	2450	500
606	20240822	093200	593125	2485	2485	2485	2485	1
607	20240822	093100	590640	2485	2485	2485	2485	0
608	20240822	093000	590640	2485	2485	2485	2485	0
609	20240822	092900	590640	2485	2485	2485	2485	1
610	20240822	092800	588155	2485	2485	2485	2485	0
611	20240822	092700	588155	2485	2485	2485	2485	2
612	20240822	092600	583185	2470	2470	2470	2470	1
613	20240822	092500	580715	2485	2485	2485	2485	1
614	20240822	092400	578230	2485	2485	2485	2485	0
615	20240822	092300	578230	2485	2485	2485	2485	1
616	20240822	092200	575745	2470	2470	2470	2470	33
617	20240822	092100	494235	2460	2460	2460	2460	169
618	20240822	092000	78495	2460	2460	2460	2460	0
619	20240822	091900	78495	2460	2460	2460	2460	1
620	20240822	091800	76035	2460	2460	2460	2460	0
621	20240822	091700	76035	2460	2460	2460	2460	0
622	20240822	091600	76035	2460	2460	2460	2460	0
623	20240822	091500	76035	2460	2460	2460	2460	1
624	20240822	091400	73575	2460	2460	2460	2460	0
625	20240822	091300	73575	2460	2460	2460	2460	1
626	20240822	091200	71115	2460	2460	2460	2460	2
627	20240822	091100	66195	2460	2460	2460	2460	0
628	20240822	091000	66195	2460	2460	2460	2460	1
629	20240822	090900	63735	2460	2460	2460	2460	0
630	20240822	090800	63735	2460	2460	2460	2460	1
631	20240822	090700	61275	2460	2460	2460	2460	0
632	20240822	090600	61275	2460	2460	2460	2460	1
633	20240822	090500	58815	2460	2460	2460	2460	0
634	20240822	090400	58815	2460	2460	2460	2460	1
635	20240822	090300	56355	2455	2455	2455	2455	1
636	20240822	090200	53900	2450	2450	2450	2450	0
637	20240822	090100	53900	2450	2450	2450	2450	11
638	20240822	090000	26950	2450	2450	2450	2450	11