KissMeData/092440/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195900	25003830	2705	2705	2705	2705	27
3	20240822	195800	25003830	2705	2705	2705	2705	0
4	20240822	195700	25003830	2705	2705	2705	2705	0
5	20240822	195600	25003830	2705	2705	2705	2705	0
6	20240822	195500	25003830	2705	2705	2705	2705	0
7	20240822	195400	25003830	2705	2705	2705	2705	0
8	20240822	195300	25003830	2705	2705	2705	2705	0
9	20240822	195200	25003830	2705	2705	2705	2705	0
10	20240822	195100	25003830	2705	2705	2705	2705	0
11	20240822	195000	25003830	2705	2705	2705	2705	0
12	20240822	194900	25003830	2705	2705	2705	2705	0
13	20240822	194800	25003830	2705	2705	2705	2705	0
14	20240822	194700	25003830	2705	2705	2705	2705	0
15	20240822	194600	25003830	2705	2705	2705	2705	0
16	20240822	194500	25003830	2705	2705	2705	2705	0
17	20240822	194400	25003830	2705	2705	2705	2705	0
18	20240822	194300	25003830	2705	2705	2705	2705	0
19	20240822	194200	25003830	2705	2705	2705	2705	0
20	20240822	194100	25003830	2705	2705	2705	2705	0
21	20240822	194000	25003830	2705	2705	2705	2705	0
22	20240822	193900	25003830	2705	2705	2705	2705	0
23	20240822	193800	25003830	2705	2705	2705	2705	0
24	20240822	193700	25003830	2705	2705	2705	2705	0
25	20240822	193600	25003830	2705	2705	2705	2705	0
26	20240822	193500	25003830	2705	2705	2705	2705	0
27	20240822	193400	25003830	2705	2705	2705	2705	0
28	20240822	193300	25003830	2705	2705	2705	2705	0
29	20240822	193200	25003830	2705	2705	2705	2705	0
30	20240822	193100	25003830	2705	2705	2705	2705	0
31	20240822	193000	25003830	2705	2705	2705	2705	0
32	20240822	192900	25003830	2705	2705	2705	2705	27
33	20240822	192800	25003830	2705	2705	2705	2705	0
34	20240822	192700	25003830	2705	2705	2705	2705	0
35	20240822	192600	25003830	2705	2705	2705	2705	0
36	20240822	192500	25003830	2705	2705	2705	2705	0
37	20240822	192400	25003830	2705	2705	2705	2705	0
38	20240822	192300	25003830	2705	2705	2705	2705	0
39	20240822	192200	25003830	2705	2705	2705	2705	0
40	20240822	192100	25003830	2705	2705	2705	2705	0
41	20240822	192000	25003830	2705	2705	2705	2705	0
42	20240822	191900	25003830	2705	2705	2705	2705	0
43	20240822	191800	25003830	2705	2705	2705	2705	0
44	20240822	191700	25003830	2705	2705	2705	2705	0
45	20240822	191600	25003830	2705	2705	2705	2705	0
46	20240822	191500	25003830	2705	2705	2705	2705	0
47	20240822	191400	25003830	2705	2705	2705	2705	0
48	20240822	191300	25003830	2705	2705	2705	2705	0
49	20240822	191200	25003830	2705	2705	2705	2705	0
50	20240822	191100	25003830	2705	2705	2705	2705	0
51	20240822	191000	25003830	2705	2705	2705	2705	0
52	20240822	190900	25003830	2705	2705	2705	2705	0
53	20240822	190800	25003830	2705	2705	2705	2705	0
54	20240822	190700	25003830	2705	2705	2705	2705	0
55	20240822	190600	25003830	2705	2705	2705	2705	0
56	20240822	190500	25003830	2705	2705	2705	2705	0
57	20240822	190400	25003830	2705	2705	2705	2705	0
58	20240822	190300	25003830	2705	2705	2705	2705	0
59	20240822	190200	25003830	2705	2705	2705	2705	0
60	20240822	190100	25003830	2705	2705	2705	2705	0
61	20240822	190000	25003830	2705	2705	2705	2705	0
62	20240822	185900	25003830	2705	2705	2705	2705	27
63	20240822	185800	25003830	2705	2705	2705	2705	0
64	20240822	185700	25003830	2705	2705	2705	2705	0
65	20240822	185600	25003830	2705	2705	2705	2705	0
66	20240822	185500	25003830	2705	2705	2705	2705	0
67	20240822	185400	25003830	2705	2705	2705	2705	0
68	20240822	185300	25003830	2705	2705	2705	2705	0
69	20240822	185200	25003830	2705	2705	2705	2705	0
70	20240822	185100	25003830	2705	2705	2705	2705	0
71	20240822	185000	25003830	2705	2705	2705	2705	0
72	20240822	184900	25003830	2705	2705	2705	2705	0
73	20240822	184800	25003830	2705	2705	2705	2705	0
74	20240822	184700	25003830	2705	2705	2705	2705	0
75	20240822	184600	25003830	2705	2705	2705	2705	0
76	20240822	184500	25003830	2705	2705	2705	2705	0
77	20240822	184400	25003830	2705	2705	2705	2705	0
78	20240822	184300	25003830	2705	2705	2705	2705	0
79	20240822	184200	25003830	2705	2705	2705	2705	0
80	20240822	184100	25003830	2705	2705	2705	2705	0
81	20240822	184000	25003830	2705	2705	2705	2705	0
82	20240822	183900	25003830	2705	2705	2705	2705	0
83	20240822	183800	25003830	2705	2705	2705	2705	0
84	20240822	183700	25003830	2705	2705	2705	2705	0
85	20240822	183600	25003830	2705	2705	2705	2705	0
86	20240822	183500	25003830	2705	2705	2705	2705	0
87	20240822	183400	25003830	2705	2705	2705	2705	0
88	20240822	183300	25003830	2705	2705	2705	2705	0
89	20240822	183200	25003830	2705	2705	2705	2705	0
90	20240822	183100	25003830	2705	2705	2705	2705	0
91	20240822	183000	25003830	2705	2705	2705	2705	0
92	20240822	182900	25003830	2705	2705	2705	2705	27
93	20240822	182800	25003830	2705	2705	2705	2705	0
94	20240822	182700	25003830	2705	2705	2705	2705	0
95	20240822	182600	25003830	2705	2705	2705	2705	0
96	20240822	182500	25003830	2705	2705	2705	2705	0
97	20240822	182400	25003830	2705	2705	2705	2705	0
98	20240822	182300	25003830	2705	2705	2705	2705	0
99	20240822	182200	25003830	2705	2705	2705	2705	0
100	20240822	182100	25003830	2705	2705	2705	2705	0
101	20240822	182000	25003830	2705	2705	2705	2705	0
102	20240822	181900	25003830	2705	2705	2705	2705	0
103	20240822	181800	25003830	2705	2705	2705	2705	0
104	20240822	181700	25003830	2705	2705	2705	2705	0
105	20240822	181600	25003830	2705	2705	2705	2705	0
106	20240822	181500	25003830	2705	2705	2705	2705	0
107	20240822	181400	25003830	2705	2705	2705	2705	0
108	20240822	181300	25003830	2705	2705	2705	2705	0
109	20240822	181200	25003830	2705	2705	2705	2705	0
110	20240822	181100	25003830	2705	2705	2705	2705	0
111	20240822	181000	25003830	2705	2705	2705	2705	0
112	20240822	180900	25003830	2705	2705	2705	2705	0
113	20240822	180800	25003830	2705	2705	2705	2705	0
114	20240822	180700	25003830	2705	2705	2705	2705	0
115	20240822	180600	25003830	2705	2705	2705	2705	0
116	20240822	180500	25003830	2705	2705	2705	2705	0
117	20240822	180400	25003830	2705	2705	2705	2705	0
118	20240822	180300	25003830	2705	2705	2705	2705	0
119	20240822	180200	25003830	2705	2705	2705	2705	0
120	20240822	180100	25003830	2705	2705	2705	2705	0
121	20240822	180000	25003830	2705	2705	2705	2705	0
122	20240822	175900	25003830	2705	2705	2705	2705	27
123	20240822	175800	25003830	2705	2705	2705	2705	0
124	20240822	175700	25003830	2705	2705	2705	2705	0
125	20240822	175600	25003830	2705	2705	2705	2705	0
126	20240822	175500	25003830	2705	2705	2705	2705	0
127	20240822	175400	25003830	2705	2705	2705	2705	0
128	20240822	175300	25003830	2705	2705	2705	2705	0
129	20240822	175200	25003830	2705	2705	2705	2705	0
130	20240822	175100	25003830	2705	2705	2705	2705	0
131	20240822	175000	25003830	2705	2705	2705	2705	0
132	20240822	174900	25003830	2705	2705	2705	2705	0
133	20240822	174800	25003830	2705	2705	2705	2705	0
134	20240822	174700	25003830	2705	2705	2705	2705	0
135	20240822	174600	25003830	2705	2705	2705	2705	0
136	20240822	174500	25003830	2705	2705	2705	2705	0
137	20240822	174400	25003830	2705	2705	2705	2705	0
138	20240822	174300	25003830	2705	2705	2705	2705	0
139	20240822	174200	25003830	2705	2705	2705	2705	0
140	20240822	174100	25003830	2705	2705	2705	2705	0
141	20240822	174000	25003830	2705	2705	2705	2705	0
142	20240822	173900	25003830	2705	2705	2705	2705	0
143	20240822	173800	25003830	2705	2705	2705	2705	0
144	20240822	173700	25003830	2705	2705	2705	2705	0
145	20240822	173600	25003830	2705	2705	2705	2705	0
146	20240822	173500	25003830	2705	2705	2705	2705	0
147	20240822	173400	25003830	2705	2705	2705	2705	0
148	20240822	173300	25003830	2705	2705	2705	2705	0
149	20240822	173200	25003830	2705	2705	2705	2705	0
150	20240822	173100	25003830	2705	2705	2705	2705	0
151	20240822	173000	25003830	2705	2705	2705	2705	0
152	20240822	172900	25003830	2705	2705	2705	2705	27
153	20240822	172800	25003830	2705	2705	2705	2705	0
154	20240822	172700	25003830	2705	2705	2705	2705	0
155	20240822	172600	25003830	2705	2705	2705	2705	0
156	20240822	172500	25003830	2705	2705	2705	2705	0
157	20240822	172400	25003830	2705	2705	2705	2705	0
158	20240822	172300	25003830	2705	2705	2705	2705	0
159	20240822	172200	25003830	2705	2705	2705	2705	0
160	20240822	172100	25003830	2705	2705	2705	2705	0
161	20240822	172000	25003830	2705	2705	2705	2705	0
162	20240822	171900	25003830	2705	2705	2705	2705	0
163	20240822	171800	25003830	2705	2705	2705	2705	0
164	20240822	171700	25003830	2705	2705	2705	2705	0
165	20240822	171600	25003830	2705	2705	2705	2705	0
166	20240822	171500	25003830	2705	2705	2705	2705	0
167	20240822	171400	25003830	2705	2705	2705	2705	0
168	20240822	171300	25003830	2705	2705	2705	2705	0
169	20240822	171200	25003830	2705	2705	2705	2705	0
170	20240822	171100	25003830	2705	2705	2705	2705	0
171	20240822	171000	25003830	2705	2705	2705	2705	0
172	20240822	170900	25003830	2705	2705	2705	2705	0
173	20240822	170800	25003830	2705	2705	2705	2705	0
174	20240822	170700	25003830	2705	2705	2705	2705	0
175	20240822	170600	25003830	2705	2705	2705	2705	0
176	20240822	170500	25003830	2705	2705	2705	2705	0
177	20240822	170400	25003830	2705	2705	2705	2705	0
178	20240822	170300	25003830	2705	2705	2705	2705	0
179	20240822	170200	25003830	2705	2705	2705	2705	0
180	20240822	170100	25003830	2705	2705	2705	2705	0
181	20240822	170000	25003830	2705	2705	2705	2705	0
182	20240822	165900	25003830	2705	2705	2705	2705	27
183	20240822	165800	25003830	2705	2705	2705	2705	0
184	20240822	165700	25003830	2705	2705	2705	2705	0
185	20240822	165600	25003830	2705	2705	2705	2705	0
186	20240822	165500	25003830	2705	2705	2705	2705	0
187	20240822	165400	25003830	2705	2705	2705	2705	0
188	20240822	165300	25003830	2705	2705	2705	2705	0
189	20240822	165200	25003830	2705	2705	2705	2705	0
190	20240822	165100	25003830	2705	2705	2705	2705	0
191	20240822	165000	25003830	2705	2705	2705	2705	0
192	20240822	164900	25003830	2705	2705	2705	2705	0
193	20240822	164800	25003830	2705	2705	2705	2705	0
194	20240822	164700	25003830	2705	2705	2705	2705	0
195	20240822	164600	25003830	2705	2705	2705	2705	0
196	20240822	164500	25003830	2705	2705	2705	2705	0
197	20240822	164400	25003830	2705	2705	2705	2705	0
198	20240822	164300	25003830	2705	2705	2705	2705	0
199	20240822	164200	25003830	2705	2705	2705	2705	0
200	20240822	164100	25003830	2705	2705	2705	2705	0
201	20240822	164000	25003830	2705	2705	2705	2705	0
202	20240822	163900	25003830	2705	2705	2705	2705	0
203	20240822	163800	25003830	2705	2705	2705	2705	0
204	20240822	163700	25003830	2705	2705	2705	2705	0
205	20240822	163600	25003830	2705	2705	2705	2705	0
206	20240822	163500	25003830	2705	2705	2705	2705	0
207	20240822	163400	25003830	2705	2705	2705	2705	0
208	20240822	163300	25003830	2705	2705	2705	2705	0
209	20240822	163200	25003830	2705	2705	2705	2705	0
210	20240822	163100	25003830	2705	2705	2705	2705	0
211	20240822	163000	25003830	2705	2705	2705	2705	0
212	20240822	162900	25003830	2705	2705	2705	2705	27
213	20240822	162800	25003830	2705	2705	2705	2705	0
214	20240822	162700	25003830	2705	2705	2705	2705	0
215	20240822	162600	25003830	2705	2705	2705	2705	0
216	20240822	162500	25003830	2705	2705	2705	2705	0
217	20240822	162400	25003830	2705	2705	2705	2705	0
218	20240822	162300	25003830	2705	2705	2705	2705	0
219	20240822	162200	25003830	2705	2705	2705	2705	0
220	20240822	162100	25003830	2705	2705	2705	2705	0
221	20240822	162000	25003830	2705	2705	2705	2705	0
222	20240822	161900	25003830	2705	2705	2705	2705	0
223	20240822	161800	25003830	2705	2705	2705	2705	0
224	20240822	161700	25003830	2705	2705	2705	2705	0
225	20240822	161600	25003830	2705	2705	2705	2705	0
226	20240822	161500	25003830	2705	2705	2705	2705	0
227	20240822	161400	25003830	2705	2705	2705	2705	0
228	20240822	161300	25003830	2705	2705	2705	2705	0
229	20240822	161200	25003830	2705	2705	2705	2705	0
230	20240822	161100	25003830	2705	2705	2705	2705	0
231	20240822	161000	25003830	2705	2705	2705	2705	0
232	20240822	160900	25003830	2705	2705	2705	2705	0
233	20240822	160800	25003830	2705	2705	2705	2705	0
234	20240822	160700	25003830	2705	2705	2705	2705	0
235	20240822	160600	25003830	2705	2705	2705	2705	0
236	20240822	160500	25003830	2705	2705	2705	2705	0
237	20240822	160400	25003830	2705	2705	2705	2705	0
238	20240822	160300	25003830	2705	2705	2705	2705	0
239	20240822	160200	25003830	2705	2705	2705	2705	0
240	20240822	160100	25003830	2705	2705	2705	2705	0
241	20240822	160000	25003830	2705	2705	2705	2705	0
242	20240822	155900	25003830	2705	2705	2705	2705	27
243	20240822	155800	25003830	2705	2705	2705	2705	0
244	20240822	155700	25003830	2705	2705	2705	2705	0
245	20240822	155600	25003830	2705	2705	2705	2705	0
246	20240822	155500	25003830	2705	2705	2705	2705	0
247	20240822	155400	25003830	2705	2705	2705	2705	0
248	20240822	155300	25003830	2705	2705	2705	2705	0
249	20240822	155200	25003830	2705	2705	2705	2705	0
250	20240822	155100	25003830	2705	2705	2705	2705	0
251	20240822	155000	25003830	2705	2705	2705	2705	0
252	20240822	154900	25003830	2705	2705	2705	2705	0
253	20240822	154800	25003830	2705	2705	2705	2705	0
254	20240822	154700	25003830	2705	2705	2705	2705	0
255	20240822	154600	25003830	2705	2705	2705	2705	0
256	20240822	154500	25003830	2705	2705	2705	2705	0
257	20240822	154400	25003830	2705	2705	2705	2705	0
258	20240822	154300	25003830	2705	2705	2705	2705	0
259	20240822	154200	25003830	2705	2705	2705	2705	0
260	20240822	154100	25003830	2705	2705	2705	2705	0
261	20240822	154000	25003830	2705	2705	2705	2705	0
262	20240822	153900	25003830	2705	2705	2705	2705	0
263	20240822	153800	25003830	2705	2705	2705	2705	0
264	20240822	153700	25003830	2705	2705	2705	2705	0
265	20240822	153600	25003830	2705	2705	2705	2705	0
266	20240822	153500	25003830	2705	2705	2705	2705	0
267	20240822	153400	25003830	2705	2705	2705	2705	0
268	20240822	153300	25003830	2705	2705	2705	2705	0
269	20240822	153200	25003830	2705	2705	2705	2705	0
270	20240822	153100	25003830	2705	2705	2705	2705	0
271	20240822	153000	25003830	2705	2705	2705	2705	27
272	20240822	152900	24930795	2705	2705	2705	2705	0
273	20240822	152800	24930795	2705	2705	2705	2705	0
274	20240822	152700	24930795	2705	2705	2705	2705	0
275	20240822	152600	24930795	2705	2705	2705	2705	0
276	20240822	152500	24930795	2705	2705	2705	2705	0
277	20240822	152400	24930795	2705	2705	2705	2705	0
278	20240822	152300	24930795	2705	2705	2705	2705	0
279	20240822	152200	24930795	2705	2705	2705	2705	0
280	20240822	152100	24930795	2705	2705	2705	2705	0
281	20240822	152000	24930795	2705	2705	2705	2705	0
282	20240822	151900	24930795	2705	2705	2705	2705	0
283	20240822	151800	24930795	2705	2705	2705	2705	0
284	20240822	151700	24930795	2705	2705	2705	2705	10
285	20240822	151600	24903745	2705	2705	2705	2705	490
286	20240822	151500	23578295	2705	2705	2705	2705	0
287	20240822	151400	23578295	2705	2705	2705	2705	0
288	20240822	151300	23578295	2705	2705	2705	2705	0
289	20240822	151200	23578295	2705	2705	2705	2705	0
290	20240822	151100	23578295	2705	2705	2705	2705	0
291	20240822	151000	23578295	2705	2705	2705	2705	0
292	20240822	150900	23578295	2705	2705	2705	2705	0
293	20240822	150800	23578295	2705	2705	2705	2705	0
294	20240822	150700	23578295	2705	2705	2705	2705	0
295	20240822	150600	23578295	2705	2705	2705	2705	0
296	20240822	150500	23578295	2705	2705	2705	2705	10
297	20240822	150400	23551245	2705	2705	2705	2705	0
298	20240822	150300	23551245	2705	2705	2705	2705	0
299	20240822	150200	23551245	2705	2705	2705	2705	0
300	20240822	150100	23551245	2705	2705	2705	2705	0
301	20240822	150000	23551245	2705	2705	2705	2705	0
302	20240822	145900	23551245	2705	2705	2705	2705	0
303	20240822	145800	23551245	2705	2705	2705	2705	0
304	20240822	145700	23551245	2705	2705	2705	2705	0
305	20240822	145600	23551245	2705	2705	2705	2705	0
306	20240822	145500	23551245	2705	2705	2705	2705	0
307	20240822	145400	23551245	2705	2705	2705	2705	0
308	20240822	145300	23551245	2705	2705	2705	2705	0
309	20240822	145200	23551245	2705	2705	2705	2705	0
310	20240822	145100	23551245	2705	2705	2705	2705	0
311	20240822	145000	23551245	2705	2705	2705	2705	0
312	20240822	144900	23551245	2705	2705	2705	2705	0
313	20240822	144800	23551245	2705	2705	2705	2705	0
314	20240822	144700	23551245	2705	2705	2705	2705	0
315	20240822	144600	23551245	2705	2705	2705	2705	0
316	20240822	144500	23551245	2705	2705	2705	2705	0
317	20240822	144400	23551245	2705	2705	2705	2700	46
318	20240822	144300	23426820	2705	2705	2705	2705	0
319	20240822	144200	23426820	2705	2705	2705	2705	0
320	20240822	144100	23426820	2705	2705	2705	2705	0
321	20240822	144000	23426820	2705	2705	2705	2705	0
322	20240822	143900	23426820	2705	2705	2705	2705	0
323	20240822	143800	23426820	2705	2705	2705	2705	0
324	20240822	143700	23426820	2705	2705	2705	2705	0
325	20240822	143600	23426820	2705	2705	2705	2705	0
326	20240822	143500	23426820	2705	2705	2705	2705	0
327	20240822	143400	23426820	2705	2705	2705	2705	0
328	20240822	143300	23426820	2705	2705	2705	2705	0
329	20240822	143200	23426820	2705	2705	2705	2705	2
330	20240822	143100	23421410	2705	2705	2705	2705	0
331	20240822	143000	23421410	2705	2705	2705	2705	0
332	20240822	142900	23421410	2705	2705	2705	2705	0
333	20240822	142800	23421410	2705	2705	2705	2705	0
334	20240822	142700	23421410	2705	2705	2705	2705	0
335	20240822	142600	23421410	2705	2705	2705	2705	0
336	20240822	142500	23421410	2705	2705	2705	2705	0
337	20240822	142400	23421410	2705	2705	2705	2705	0
338	20240822	142300	23421410	2705	2705	2705	2705	0
339	20240822	142200	23421410	2705	2705	2705	2705	0
340	20240822	142100	23421410	2705	2705	2705	2705	0
341	20240822	142000	23421410	2705	2705	2705	2705	0
342	20240822	141900	23421410	2705	2705	2705	2705	0
343	20240822	141800	23421410	2705	2705	2705	2705	0
344	20240822	141700	23421410	2705	2705	2705	2705	0
345	20240822	141600	23421410	2705	2705	2705	2705	0
346	20240822	141500	23421410	2705	2705	2705	2705	0
347	20240822	141400	23421410	2705	2705	2705	2705	0
348	20240822	141300	23421410	2705	2705	2705	2705	0
349	20240822	141200	23421410	2705	2705	2705	2705	0
350	20240822	141100	23421410	2705	2705	2705	2705	0
351	20240822	141000	23421410	2705	2705	2705	2705	0
352	20240822	140900	23421410	2705	2705	2705	2705	0
353	20240822	140800	23421410	2705	2705	2705	2705	0
354	20240822	140700	23421410	2705	2705	2705	2705	198
355	20240822	140600	22885820	2705	2705	2705	2705	0
356	20240822	140500	22885820	2705	2705	2705	2705	0
357	20240822	140400	22885820	2705	2705	2705	2705	36
358	20240822	140300	22788440	2705	2705	2705	2705	0
359	20240822	140200	22788440	2705	2705	2705	2705	0
360	20240822	140100	22788440	2705	2705	2705	2705	0
361	20240822	140000	22788440	2705	2705	2705	2705	0
362	20240822	135900	22788440	2705	2705	2705	2705	0
363	20240822	135800	22788440	2705	2705	2705	2705	0
364	20240822	135700	22788440	2705	2705	2705	2705	0
365	20240822	135600	22788440	2705	2705	2705	2705	0
366	20240822	135500	22788440	2705	2705	2705	2705	0
367	20240822	135400	22788440	2705	2705	2705	2705	2
368	20240822	135300	22783030	2705	2700	2705	2700	13
369	20240822	135200	22747895	2700	2695	2700	2695	13
370	20240822	135100	22712805	2695	2695	2695	2695	298
371	20240822	135000	21909695	2695	2695	2695	2695	1
372	20240822	134900	21907000	2695	2695	2695	2695	1
373	20240822	134800	21904305	2695	2695	2695	2695	0
374	20240822	134700	21904305	2695	2695	2695	2695	0
375	20240822	134600	21904305	2695	2695	2695	2695	0
376	20240822	134500	21904305	2695	2695	2695	2695	0
377	20240822	134400	21904305	2695	2695	2695	2695	0
378	20240822	134300	21904305	2695	2695	2695	2695	2
379	20240822	134200	21898915	2695	2695	2695	2695	0
380	20240822	134100	21898915	2695	2695	2695	2695	0
381	20240822	134000	21898915	2695	2695	2695	2695	0
382	20240822	133900	21898915	2695	2695	2695	2695	0
383	20240822	133800	21898915	2695	2695	2695	2695	0
384	20240822	133700	21898915	2695	2695	2695	2695	0
385	20240822	133600	21898915	2695	2695	2695	2695	0
386	20240822	133500	21898915	2695	2695	2695	2695	0
387	20240822	133400	21898915	2695	2695	2695	2695	0
388	20240822	133300	21898915	2695	2695	2695	2695	0
389	20240822	133200	21898915	2695	2695	2695	2695	0
390	20240822	133100	21898915	2695	2695	2695	2695	0
391	20240822	133000	21898915	2695	2695	2695	2695	0
392	20240822	132900	21898915	2695	2695	2695	2695	0
393	20240822	132800	21898915	2695	2695	2695	2695	0
394	20240822	132700	21898915	2695	2695	2695	2695	0
395	20240822	132600	21898915	2695	2695	2695	2695	0
396	20240822	132500	21898915	2695	2695	2695	2695	0
397	20240822	132400	21898915	2695	2695	2695	2695	0
398	20240822	132300	21898915	2695	2695	2695	2695	0
399	20240822	132200	21898915	2695	2695	2695	2695	0
400	20240822	132100	21898915	2695	2695	2695	2695	0
401	20240822	132000	21898915	2695	2695	2695	2695	0
402	20240822	131900	21898915	2695	2695	2695	2695	0
403	20240822	131800	21898915	2695	2695	2695	2695	0
404	20240822	131700	21898915	2695	2695	2695	2695	0
405	20240822	131600	21898915	2695	2695	2695	2695	0
406	20240822	131500	21898915	2695	2695	2695	2695	0
407	20240822	131400	21898915	2695	2695	2695	2695	0
408	20240822	131300	21898915	2695	2695	2695	2695	0
409	20240822	131200	21898915	2695	2695	2695	2695	0
410	20240822	131100	21898915	2695	2695	2695	2695	0
411	20240822	131000	21898915	2695	2695	2695	2695	0
412	20240822	130900	21898915	2695	2695	2695	2695	0
413	20240822	130800	21898915	2695	2695	2695	2695	0
414	20240822	130700	21898915	2695	2695	2695	2695	0
415	20240822	130600	21898915	2695	2695	2695	2695	0
416	20240822	130500	21898915	2695	2695	2695	2695	0
417	20240822	130400	21898915	2695	2695	2695	2695	1
418	20240822	130300	21896220	2685	2685	2685	2685	0
419	20240822	130200	21896220	2685	2685	2685	2685	2
420	20240822	130100	21890850	2680	2680	2680	2680	0
421	20240822	130000	21890850	2680	2680	2680	2680	0
422	20240822	125900	21890850	2680	2680	2680	2680	0
423	20240822	125800	21890850	2680	2680	2680	2680	0
424	20240822	125700	21890850	2680	2680	2680	2680	0
425	20240822	125600	21890850	2680	2680	2680	2680	0
426	20240822	125500	21890850	2680	2680	2680	2680	0
427	20240822	125400	21890850	2680	2680	2680	2680	0
428	20240822	125300	21890850	2680	2680	2680	2680	0
429	20240822	125200	21890850	2680	2680	2680	2680	0
430	20240822	125100	21890850	2680	2680	2680	2680	0
431	20240822	125000	21890850	2680	2680	2680	2680	0
432	20240822	124900	21890850	2680	2680	2680	2680	0
433	20240822	124800	21890850	2680	2680	2680	2680	0
434	20240822	124700	21890850	2680	2680	2680	2680	1521
435	20240822	124600	17814570	2685	2685	2685	2685	0
436	20240822	124500	17814570	2685	2685	2685	2685	0
437	20240822	124400	17814570	2685	2685	2685	2685	0
438	20240822	124300	17814570	2685	2685	2685	2685	0
439	20240822	124200	17814570	2685	2685	2685	2685	0
440	20240822	124100	17814570	2685	2685	2685	2685	0
441	20240822	124000	17814570	2685	2685	2685	2685	0
442	20240822	123900	17814570	2685	2690	2690	2685	1869
443	20240822	123800	12795740	2700	2700	2700	2700	0
444	20240822	123700	12795740	2700	2700	2700	2700	0
445	20240822	123600	12795740	2700	2700	2700	2700	0
446	20240822	123500	12795740	2700	2700	2700	2700	0
447	20240822	123400	12795740	2700	2700	2700	2700	0
448	20240822	123300	12795740	2700	2700	2700	2700	0
449	20240822	123200	12795740	2700	2700	2700	2700	0
450	20240822	123100	12795740	2700	2700	2700	2700	0
451	20240822	123000	12795740	2700	2700	2700	2700	0
452	20240822	122900	12795740	2700	2700	2700	2700	0
453	20240822	122800	12795740	2700	2700	2700	2700	0
454	20240822	122700	12795740	2700	2700	2700	2700	0
455	20240822	122600	12795740	2700	2700	2700	2700	0
456	20240822	122500	12795740	2700	2700	2700	2700	0
457	20240822	122400	12795740	2700	2700	2700	2700	0
458	20240822	122300	12795740	2700	2700	2700	2700	0
459	20240822	122200	12795740	2700	2700	2700	2700	0
460	20240822	122100	12795740	2700	2700	2700	2700	0
461	20240822	122000	12795740	2700	2700	2700	2700	0
462	20240822	121900	12795740	2700	2700	2700	2700	0
463	20240822	121800	12795740	2700	2700	2700	2700	0
464	20240822	121700	12795740	2700	2700	2700	2700	0
465	20240822	121600	12795740	2700	2700	2700	2700	0
466	20240822	121500	12795740	2700	2700	2700	2700	1
467	20240822	121400	12793040	2695	2695	2695	2695	13
468	20240822	121300	12758005	2700	2700	2700	2700	0
469	20240822	121200	12758005	2700	2700	2700	2700	0
470	20240822	121100	12758005	2700	2700	2700	2700	0
471	20240822	121000	12758005	2700	2700	2700	2700	0
472	20240822	120900	12758005	2700	2700	2700	2700	0
473	20240822	120800	12758005	2700	2700	2700	2700	0
474	20240822	120700	12758005	2700	2700	2700	2700	0
475	20240822	120600	12758005	2700	2700	2700	2700	0
476	20240822	120500	12758005	2700	2700	2700	2700	0
477	20240822	120400	12758005	2700	2700	2700	2700	0
478	20240822	120300	12758005	2700	2695	2700	2695	494
479	20240822	120200	11426670	2695	2695	2695	2695	0
480	20240822	120100	11426670	2695	2695	2695	2695	1
481	20240822	120000	11423975	2685	2685	2685	2685	0
482	20240822	115900	11423975	2685	2690	2690	2685	70
483	20240822	115800	11235960	2695	2695	2695	2695	0
484	20240822	115700	11235960	2695	2695	2695	2695	0
485	20240822	115600	11235960	2695	2695	2695	2695	0
486	20240822	115500	11235960	2695	2695	2695	2695	2
487	20240822	115400	11230570	2695	2695	2695	2695	0
488	20240822	115300	11230570	2695	2695	2695	2695	0
489	20240822	115200	11230570	2695	2695	2695	2695	0
490	20240822	115100	11230570	2695	2695	2695	2695	0
491	20240822	115000	11230570	2695	2695	2695	2695	0
492	20240822	114900	11230570	2695	2695	2695	2695	0
493	20240822	114800	11230570	2695	2695	2695	2695	0
494	20240822	114700	11230570	2695	2695	2695	2695	0
495	20240822	114600	11230570	2695	2695	2695	2695	0
496	20240822	114500	11230570	2695	2695	2695	2695	4
497	20240822	114400	11219790	2700	2700	2700	2700	0
498	20240822	114300	11219790	2700	2700	2700	2700	0
499	20240822	114200	11219790	2700	2700	2700	2700	0
500	20240822	114100	11219790	2700	2700	2700	2700	0
501	20240822	114000	11219790	2700	2700	2700	2700	0
502	20240822	113900	11219790	2700	2700	2700	2700	0
503	20240822	113800	11219790	2700	2700	2700	2700	0
504	20240822	113700	11219790	2700	2700	2700	2700	0
505	20240822	113600	11219790	2700	2700	2700	2700	0
506	20240822	113500	11219790	2700	2700	2700	2700	0
507	20240822	113400	11219790	2700	2700	2700	2700	0
508	20240822	113300	11219790	2700	2700	2700	2700	0
509	20240822	113200	11219790	2700	2700	2700	2700	0
510	20240822	113100	11219790	2700	2700	2700	2700	0
511	20240822	113000	11219790	2700	2700	2700	2700	0
512	20240822	112900	11219790	2700	2700	2700	2700	0
513	20240822	112800	11219790	2700	2700	2700	2700	0
514	20240822	112700	11219790	2700	2700	2700	2700	0
515	20240822	112600	11219790	2700	2700	2700	2700	0
516	20240822	112500	11219790	2700	2700	2700	2700	0
517	20240822	112400	11219790	2700	2700	2700	2700	0
518	20240822	112300	11219790	2700	2700	2700	2700	0
519	20240822	112200	11219790	2700	2700	2700	2700	0
520	20240822	112100	11219790	2700	2700	2700	2700	0
521	20240822	112000	11219790	2700	2700	2700	2700	0
522	20240822	111900	11219790	2700	2700	2700	2700	0
523	20240822	111800	11219790	2700	2700	2700	2700	0
524	20240822	111700	11219790	2700	2700	2700	2700	0
525	20240822	111600	11219790	2700	2700	2700	2700	0
526	20240822	111500	11219790	2700	2700	2700	2700	0
527	20240822	111400	11219790	2700	2700	2700	2700	0
528	20240822	111300	11219790	2700	2700	2700	2700	0
529	20240822	111200	11219790	2700	2700	2700	2700	1
530	20240822	111100	11217090	2700	2700	2700	2700	0
531	20240822	111000	11217090	2700	2700	2700	2700	0
532	20240822	110900	11217090	2700	2700	2700	2700	0
533	20240822	110800	11217090	2700	2700	2700	2700	0
534	20240822	110700	11217090	2700	2700	2700	2700	0
535	20240822	110600	11217090	2700	2700	2700	2700	0
536	20240822	110500	11217090	2700	2700	2700	2700	0
537	20240822	110400	11217090	2700	2700	2700	2700	0
538	20240822	110300	11217090	2700	2700	2700	2700	0
539	20240822	110200	11217090	2700	2700	2700	2700	0
540	20240822	110100	11217090	2700	2700	2700	2700	0
541	20240822	110000	11217090	2700	2700	2700	2700	0
542	20240822	105900	11217090	2700	2700	2700	2700	0
543	20240822	105800	11217090	2700	2700	2700	2700	0
544	20240822	105700	11217090	2700	2695	2700	2695	2
545	20240822	105600	11211695	2700	2700	2700	2700	0
546	20240822	105500	11211695	2700	2700	2700	2700	0
547	20240822	105400	11211695	2700	2700	2700	2700	0
548	20240822	105300	11211695	2700	2700	2700	2700	0
549	20240822	105200	11211695	2700	2700	2700	2700	0
550	20240822	105100	11211695	2700	2700	2700	2700	0
551	20240822	105000	11211695	2700	2700	2700	2700	0
552	20240822	104900	11211695	2700	2690	2700	2690	4
553	20240822	104800	11200915	2685	2700	2700	2685	10
554	20240822	104700	11173995	2700	2700	2700	2700	1
555	20240822	104600	11171295	2695	2685	2695	2685	3
556	20240822	104500	11163225	2690	2690	2690	2690	2
557	20240822	104400	11157845	2685	2690	2695	2685	2811
558	20240822	104300	3600120	2700	2700	2700	2700	1
559	20240822	104200	3597420	2700	2700	2700	2700	0
560	20240822	104100	3597420	2700	2700	2700	2700	0
561	20240822	104000	3597420	2700	2700	2700	2700	0
562	20240822	103900	3597420	2700	2700	2700	2700	0
563	20240822	103800	3597420	2700	2700	2705	2695	9
564	20240822	103700	3573110	2695	2705	2705	2695	8
565	20240822	103600	3551515	2705	2705	2705	2705	0
566	20240822	103500	3551515	2705	2705	2705	2705	0
567	20240822	103400	3551515	2705	2705	2705	2705	0
568	20240822	103300	3551515	2705	2705	2705	2705	2
569	20240822	103200	3546105	2705	2695	2705	2695	2
570	20240822	103100	3540705	2690	2700	2700	2690	557
571	20240822	103000	2042325	2695	2695	2695	2695	386
572	20240822	102900	1002055	2705	2705	2705	2705	0
573	20240822	102800	1002055	2705	2705	2705	2705	0
574	20240822	102700	1002055	2705	2705	2705	2705	0
575	20240822	102600	1002055	2705	2705	2705	2705	0
576	20240822	102500	1002055	2705	2705	2705	2705	0
577	20240822	102400	1002055	2705	2705	2705	2705	1
578	20240822	102300	999350	2695	2695	2695	2695	8
579	20240822	102200	977790	2705	2705	2705	2705	0
580	20240822	102100	977790	2705	2705	2705	2705	0
581	20240822	102000	977790	2705	2705	2705	2705	0
582	20240822	101900	977790	2705	2705	2705	2705	0
583	20240822	101800	977790	2705	2700	2705	2700	2
584	20240822	101700	972385	2705	2705	2705	2705	0
585	20240822	101600	972385	2705	2705	2705	2705	0
586	20240822	101500	972385	2705	2705	2705	2705	0
587	20240822	101400	972385	2705	2705	2705	2705	0
588	20240822	101300	972385	2705	2705	2705	2705	0
589	20240822	101200	972385	2705	2705	2705	2705	0
590	20240822	101100	972385	2705	2705	2705	2705	0
591	20240822	101000	972385	2705	2700	2705	2700	184
592	20240822	100900	475580	2705	2705	2705	2705	0
593	20240822	100800	475580	2705	2705	2705	2705	4
594	20240822	100700	464760	2705	2705	2705	2705	0
595	20240822	100600	464760	2705	2705	2705	2705	0
596	20240822	100500	464760	2705	2705	2705	2705	0
597	20240822	100400	464760	2705	2705	2705	2705	0
598	20240822	100300	464760	2705	2705	2705	2705	0
599	20240822	100200	464760	2705	2705	2705	2705	0
600	20240822	100100	464760	2705	2705	2705	2705	0
601	20240822	100000	464760	2705	2705	2705	2705	0
602	20240822	095900	464760	2705	2705	2705	2705	1
603	20240822	095800	462055	2700	2700	2700	2700	0
604	20240822	095700	462055	2700	2700	2700	2700	90
605	20240822	095600	219055	2705	2705	2705	2705	0
606	20240822	095500	219055	2705	2705	2705	2705	0
607	20240822	095400	219055	2705	2705	2705	2705	0
608	20240822	095300	219055	2705	2705	2705	2705	0
609	20240822	095200	219055	2705	2705	2705	2705	0
610	20240822	095100	219055	2705	2705	2705	2705	0
611	20240822	095000	219055	2705	2705	2705	2705	0
612	20240822	094900	219055	2705	2705	2705	2705	0
613	20240822	094800	219055	2705	2705	2705	2705	0
614	20240822	094700	219055	2705	2705	2705	2705	5
615	20240822	094600	205530	2710	2710	2710	2710	0
616	20240822	094500	205530	2710	2710	2710	2710	0
617	20240822	094400	205530	2710	2710	2710	2710	0
618	20240822	094300	205530	2710	2710	2710	2710	0
619	20240822	094200	205530	2710	2710	2710	2710	0
620	20240822	094100	205530	2710	2710	2710	2710	2
621	20240822	094000	200110	2710	2710	2710	2710	0
622	20240822	093900	200110	2710	2710	2710	2710	0
623	20240822	093800	200110	2710	2710	2710	2710	1
624	20240822	093700	197400	2710	2710	2710	2710	0
625	20240822	093600	197400	2710	2710	2710	2710	0
626	20240822	093500	197400	2710	2710	2710	2710	0
627	20240822	093400	197400	2710	2710	2710	2710	0
628	20240822	093300	197400	2710	2710	2710	2710	0
629	20240822	093200	197400	2710	2710	2710	2710	0
630	20240822	093100	197400	2710	2710	2710	2710	0
631	20240822	093000	197400	2710	2710	2710	2710	0
632	20240822	092900	197400	2710	2710	2710	2710	0
633	20240822	092800	197400	2710	2710	2710	2710	0
634	20240822	092700	197400	2710	2705	2710	2700	48
635	20240822	092600	67780	2710	2710	2710	2710	0
636	20240822	092500	67780	2710	2710	2710	2710	0
637	20240822	092400	67780	2710	2710	2710	2710	0
638	20240822	092300	67780	2710	2710	2710	2710	0
639	20240822	092200	67780	2710	2710	2710	2710	0
640	20240822	092100	67780	2710	2710	2710	2710	10
641	20240822	092000	40680	2710	2710	2710	2710	10
642	20240822	091900	13580	2710	2710	2710	2710	0
643	20240822	091800	13580	2710	2710	2710	2710	0
644	20240822	091700	13580	2710	2710	2710	2710	0
645	20240822	091600	13580	2710	2710	2710	2710	0
646	20240822	091500	13580	2710	2715	2715	2710	4
647	20240822	091400	2735	2735	2735	2735	2735	0
648	20240822	091300	2735	2735	2735	2735	2735	0
649	20240822	091200	2735	2735	2735	2735	2735	0
650	20240822	091100	2735	2735	2735	2735	2735	0
651	20240822	091000	2735	2735	2735	2735	2735	0
652	20240822	090900	2735	2735	2735	2735	2735	0
653	20240822	090800	2735	2735	2735	2735	2735	0
654	20240822	090700	2735	2735	2735	2735	2735	0
655	20240822	090600	2735	2735	2735	2735	2735	0
656	20240822	090500	2735	2735	2735	2735	2735	0
657	20240822	090400	2735	2735	2735	2735	2735	0
658	20240822	090300	2735	2735	2735	2735	2735	0
659	20240822	090200	2735	2735	2735	2735	2735	0
660	20240822	090100	2735	2735	2735	2735	2735	0
661	20240822	090000	2735	2735	2735	2735	2735	1