KissMeData/054800/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193400	26426670	9630	9630	9630	9630	377
3	20240822	193300	26426670	9630	9630	9630	9630	0
4	20240822	193200	26426670	9630	9630	9630	9630	0
5	20240822	193100	26426670	9630	9630	9630	9630	0
6	20240822	193000	26426670	9630	9630	9630	9630	0
7	20240822	192900	26426670	9630	9630	9630	9630	0
8	20240822	192800	26426670	9630	9630	9630	9630	0
9	20240822	192700	26426670	9630	9630	9630	9630	0
10	20240822	192600	26426670	9630	9630	9630	9630	0
11	20240822	192500	26426670	9630	9630	9630	9630	0
12	20240822	192400	26426670	9630	9630	9630	9630	0
13	20240822	192300	26426670	9630	9630	9630	9630	0
14	20240822	192200	26426670	9630	9630	9630	9630	0
15	20240822	192100	26426670	9630	9630	9630	9630	0
16	20240822	192000	26426670	9630	9630	9630	9630	0
17	20240822	191900	26426670	9630	9630	9630	9630	0
18	20240822	191800	26426670	9630	9630	9630	9630	0
19	20240822	191700	26426670	9630	9630	9630	9630	0
20	20240822	191600	26426670	9630	9630	9630	9630	0
21	20240822	191500	26426670	9630	9630	9630	9630	0
22	20240822	191400	26426670	9630	9630	9630	9630	0
23	20240822	191300	26426670	9630	9630	9630	9630	0
24	20240822	191200	26426670	9630	9630	9630	9630	0
25	20240822	191100	26426670	9630	9630	9630	9630	0
26	20240822	191000	26426670	9630	9630	9630	9630	0
27	20240822	190900	26426670	9630	9630	9630	9630	0
28	20240822	190800	26426670	9630	9630	9630	9630	0
29	20240822	190700	26426670	9630	9630	9630	9630	0
30	20240822	190600	26426670	9630	9630	9630	9630	0
31	20240822	190500	26426670	9630	9630	9630	9630	0
32	20240822	190400	26426670	9630	9630	9630	9630	377
33	20240822	190300	26426670	9630	9630	9630	9630	0
34	20240822	190200	26426670	9630	9630	9630	9630	0
35	20240822	190100	26426670	9630	9630	9630	9630	0
36	20240822	190000	26426670	9630	9630	9630	9630	0
37	20240822	185900	26426670	9630	9630	9630	9630	0
38	20240822	185800	26426670	9630	9630	9630	9630	0
39	20240822	185700	26426670	9630	9630	9630	9630	0
40	20240822	185600	26426670	9630	9630	9630	9630	0
41	20240822	185500	26426670	9630	9630	9630	9630	0
42	20240822	185400	26426670	9630	9630	9630	9630	0
43	20240822	185300	26426670	9630	9630	9630	9630	0
44	20240822	185200	26426670	9630	9630	9630	9630	0
45	20240822	185100	26426670	9630	9630	9630	9630	0
46	20240822	185000	26426670	9630	9630	9630	9630	0
47	20240822	184900	26426670	9630	9630	9630	9630	0
48	20240822	184800	26426670	9630	9630	9630	9630	0
49	20240822	184700	26426670	9630	9630	9630	9630	0
50	20240822	184600	26426670	9630	9630	9630	9630	0
51	20240822	184500	26426670	9630	9630	9630	9630	0
52	20240822	184400	26426670	9630	9630	9630	9630	0
53	20240822	184300	26426670	9630	9630	9630	9630	0
54	20240822	184200	26426670	9630	9630	9630	9630	0
55	20240822	184100	26426670	9630	9630	9630	9630	0
56	20240822	184000	26426670	9630	9630	9630	9630	0
57	20240822	183900	26426670	9630	9630	9630	9630	0
58	20240822	183800	26426670	9630	9630	9630	9630	0
59	20240822	183700	26426670	9630	9630	9630	9630	0
60	20240822	183600	26426670	9630	9630	9630	9630	0
61	20240822	183500	26426670	9630	9630	9630	9630	0
62	20240822	183400	26426670	9630	9630	9630	9630	377
63	20240822	183300	26426670	9630	9630	9630	9630	0
64	20240822	183200	26426670	9630	9630	9630	9630	0
65	20240822	183100	26426670	9630	9630	9630	9630	0
66	20240822	183000	26426670	9630	9630	9630	9630	0
67	20240822	182900	26426670	9630	9630	9630	9630	0
68	20240822	182800	26426670	9630	9630	9630	9630	0
69	20240822	182700	26426670	9630	9630	9630	9630	0
70	20240822	182600	26426670	9630	9630	9630	9630	0
71	20240822	182500	26426670	9630	9630	9630	9630	0
72	20240822	182400	26426670	9630	9630	9630	9630	0
73	20240822	182300	26426670	9630	9630	9630	9630	0
74	20240822	182200	26426670	9630	9630	9630	9630	0
75	20240822	182100	26426670	9630	9630	9630	9630	0
76	20240822	182000	26426670	9630	9630	9630	9630	0
77	20240822	181900	26426670	9630	9630	9630	9630	0
78	20240822	181800	26426670	9630	9630	9630	9630	0
79	20240822	181700	26426670	9630	9630	9630	9630	0
80	20240822	181600	26426670	9630	9630	9630	9630	0
81	20240822	181500	26426670	9630	9630	9630	9630	0
82	20240822	181400	26426670	9630	9630	9630	9630	0
83	20240822	181300	26426670	9630	9630	9630	9630	0
84	20240822	181200	26426670	9630	9630	9630	9630	0
85	20240822	181100	26426670	9630	9630	9630	9630	0
86	20240822	181000	26426670	9630	9630	9630	9630	0
87	20240822	180900	26426670	9630	9630	9630	9630	0
88	20240822	180800	26426670	9630	9630	9630	9630	0
89	20240822	180700	26426670	9630	9630	9630	9630	0
90	20240822	180600	26426670	9630	9630	9630	9630	0
91	20240822	180500	26426670	9630	9630	9630	9630	0
92	20240822	180400	26426670	9630	9630	9630	9630	377
93	20240822	180300	26426670	9630	9630	9630	9630	0
94	20240822	180200	26426670	9630	9630	9630	9630	0
95	20240822	180100	26426670	9630	9630	9630	9630	0
96	20240822	180000	26426670	9630	9630	9630	9630	0
97	20240822	175900	26426670	9630	9630	9630	9630	0
98	20240822	175800	26426670	9630	9630	9630	9630	0
99	20240822	175700	26426670	9630	9630	9630	9630	0
100	20240822	175600	26426670	9630	9630	9630	9630	0
101	20240822	175500	26426670	9630	9630	9630	9630	0
102	20240822	175400	26426670	9630	9630	9630	9630	0
103	20240822	175300	26426670	9630	9630	9630	9630	0
104	20240822	175200	26426670	9630	9630	9630	9630	0
105	20240822	175100	26426670	9630	9630	9630	9630	0
106	20240822	175000	26426670	9630	9630	9630	9630	0
107	20240822	174900	26426670	9630	9630	9630	9630	0
108	20240822	174800	26426670	9630	9630	9630	9630	0
109	20240822	174700	26426670	9630	9630	9630	9630	0
110	20240822	174600	26426670	9630	9630	9630	9630	0
111	20240822	174500	26426670	9630	9630	9630	9630	0
112	20240822	174400	26426670	9630	9630	9630	9630	0
113	20240822	174300	26426670	9630	9630	9630	9630	0
114	20240822	174200	26426670	9630	9630	9630	9630	0
115	20240822	174100	26426670	9630	9630	9630	9630	0
116	20240822	174000	26426670	9630	9630	9630	9630	0
117	20240822	173900	26426670	9630	9630	9630	9630	0
118	20240822	173800	26426670	9630	9630	9630	9630	0
119	20240822	173700	26426670	9630	9630	9630	9630	0
120	20240822	173600	26426670	9630	9630	9630	9630	0
121	20240822	173500	26426670	9630	9630	9630	9630	0
122	20240822	173400	26426670	9630	9630	9630	9630	377
123	20240822	173300	26426670	9630	9630	9630	9630	0
124	20240822	173200	26426670	9630	9630	9630	9630	0
125	20240822	173100	26426670	9630	9630	9630	9630	0
126	20240822	173000	26426670	9630	9630	9630	9630	0
127	20240822	172900	26426670	9630	9630	9630	9630	0
128	20240822	172800	26426670	9630	9630	9630	9630	0
129	20240822	172700	26426670	9630	9630	9630	9630	0
130	20240822	172600	26426670	9630	9630	9630	9630	0
131	20240822	172500	26426670	9630	9630	9630	9630	0
132	20240822	172400	26426670	9630	9630	9630	9630	0
133	20240822	172300	26426670	9630	9630	9630	9630	0
134	20240822	172200	26426670	9630	9630	9630	9630	0
135	20240822	172100	26426670	9630	9630	9630	9630	0
136	20240822	172000	26426670	9630	9630	9630	9630	0
137	20240822	171900	26426670	9630	9630	9630	9630	0
138	20240822	171800	26426670	9630	9630	9630	9630	0
139	20240822	171700	26426670	9630	9630	9630	9630	0
140	20240822	171600	26426670	9630	9630	9630	9630	0
141	20240822	171500	26426670	9630	9630	9630	9630	0
142	20240822	171400	26426670	9630	9630	9630	9630	0
143	20240822	171300	26426670	9630	9630	9630	9630	0
144	20240822	171200	26426670	9630	9630	9630	9630	0
145	20240822	171100	26426670	9630	9630	9630	9630	0
146	20240822	171000	26426670	9630	9630	9630	9630	0
147	20240822	170900	26426670	9630	9630	9630	9630	0
148	20240822	170800	26426670	9630	9630	9630	9630	0
149	20240822	170700	26426670	9630	9630	9630	9630	0
150	20240822	170600	26426670	9630	9630	9630	9630	0
151	20240822	170500	26426670	9630	9630	9630	9630	0
152	20240822	170400	26426670	9630	9630	9630	9630	377
153	20240822	170300	26426670	9630	9630	9630	9630	0
154	20240822	170200	26426670	9630	9630	9630	9630	0
155	20240822	170100	26426670	9630	9630	9630	9630	0
156	20240822	170000	26426670	9630	9630	9630	9630	0
157	20240822	165900	26426670	9630	9630	9630	9630	0
158	20240822	165800	26426670	9630	9630	9630	9630	0
159	20240822	165700	26426670	9630	9630	9630	9630	0
160	20240822	165600	26426670	9630	9630	9630	9630	0
161	20240822	165500	26426670	9630	9630	9630	9630	0
162	20240822	165400	26426670	9630	9630	9630	9630	0
163	20240822	165300	26426670	9630	9630	9630	9630	0
164	20240822	165200	26426670	9630	9630	9630	9630	0
165	20240822	165100	26426670	9630	9630	9630	9630	0
166	20240822	165000	26426670	9630	9630	9630	9630	0
167	20240822	164900	26426670	9630	9630	9630	9630	0
168	20240822	164800	26426670	9630	9630	9630	9630	0
169	20240822	164700	26426670	9630	9630	9630	9630	0
170	20240822	164600	26426670	9630	9630	9630	9630	0
171	20240822	164500	26426670	9630	9630	9630	9630	0
172	20240822	164400	26426670	9630	9630	9630	9630	0
173	20240822	164300	26426670	9630	9630	9630	9630	0
174	20240822	164200	26426670	9630	9630	9630	9630	0
175	20240822	164100	26426670	9630	9630	9630	9630	0
176	20240822	164000	26426670	9630	9630	9630	9630	0
177	20240822	163900	26426670	9630	9630	9630	9630	0
178	20240822	163800	26426670	9630	9630	9630	9630	0
179	20240822	163700	26426670	9630	9630	9630	9630	0
180	20240822	163600	26426670	9630	9630	9630	9630	0
181	20240822	163500	26426670	9630	9630	9630	9630	0
182	20240822	163400	26426670	9630	9630	9630	9630	377
183	20240822	163300	26426670	9630	9630	9630	9630	0
184	20240822	163200	26426670	9630	9630	9630	9630	0
185	20240822	163100	26426670	9630	9630	9630	9630	0
186	20240822	163000	26426670	9630	9630	9630	9630	0
187	20240822	162900	26426670	9630	9630	9630	9630	0
188	20240822	162800	26426670	9630	9630	9630	9630	0
189	20240822	162700	26426670	9630	9630	9630	9630	0
190	20240822	162600	26426670	9630	9630	9630	9630	0
191	20240822	162500	26426670	9630	9630	9630	9630	0
192	20240822	162400	26426670	9630	9630	9630	9630	0
193	20240822	162300	26426670	9630	9630	9630	9630	0
194	20240822	162200	26426670	9630	9630	9630	9630	0
195	20240822	162100	26426670	9630	9630	9630	9630	0
196	20240822	162000	26426670	9630	9630	9630	9630	0
197	20240822	161900	26426670	9630	9630	9630	9630	0
198	20240822	161800	26426670	9630	9630	9630	9630	0
199	20240822	161700	26426670	9630	9630	9630	9630	0
200	20240822	161600	26426670	9630	9630	9630	9630	0
201	20240822	161500	26426670	9630	9630	9630	9630	0
202	20240822	161400	26426670	9630	9630	9630	9630	0
203	20240822	161300	26426670	9630	9630	9630	9630	0
204	20240822	161200	26426670	9630	9630	9630	9630	0
205	20240822	161100	26426670	9630	9630	9630	9630	0
206	20240822	161000	26426670	9630	9630	9630	9630	0
207	20240822	160900	26426670	9630	9630	9630	9630	0
208	20240822	160800	26426670	9630	9630	9630	9630	0
209	20240822	160700	26426670	9630	9630	9630	9630	0
210	20240822	160600	26426670	9630	9630	9630	9630	0
211	20240822	160500	26426670	9630	9630	9630	9630	0
212	20240822	160400	26426670	9630	9630	9630	9630	377
213	20240822	160300	26426670	9630	9630	9630	9630	0
214	20240822	160200	26426670	9630	9630	9630	9630	0
215	20240822	160100	26426670	9630	9630	9630	9630	0
216	20240822	160000	26426670	9630	9630	9630	9630	0
217	20240822	155900	26426670	9630	9630	9630	9630	0
218	20240822	155800	26426670	9630	9630	9630	9630	0
219	20240822	155700	26426670	9630	9630	9630	9630	0
220	20240822	155600	26426670	9630	9630	9630	9630	0
221	20240822	155500	26426670	9630	9630	9630	9630	0
222	20240822	155400	26426670	9630	9630	9630	9630	0
223	20240822	155300	26426670	9630	9630	9630	9630	0
224	20240822	155200	26426670	9630	9630	9630	9630	0
225	20240822	155100	26426670	9630	9630	9630	9630	0
226	20240822	155000	26426670	9630	9630	9630	9630	0
227	20240822	154900	26426670	9630	9630	9630	9630	0
228	20240822	154800	26426670	9630	9630	9630	9630	0
229	20240822	154700	26426670	9630	9630	9630	9630	0
230	20240822	154600	26426670	9630	9630	9630	9630	0
231	20240822	154500	26426670	9630	9630	9630	9630	0
232	20240822	154400	26426670	9630	9630	9630	9630	0
233	20240822	154300	26426670	9630	9630	9630	9630	0
234	20240822	154200	26426670	9630	9630	9630	9630	0
235	20240822	154100	26426670	9630	9630	9630	9630	0
236	20240822	154000	26426670	9630	9630	9630	9630	0
237	20240822	153900	26426670	9630	9630	9630	9630	0
238	20240822	153800	26426670	9630	9630	9630	9630	0
239	20240822	153700	26426670	9630	9630	9630	9630	0
240	20240822	153600	26426670	9630	9630	9630	9630	0
241	20240822	153500	26426670	9630	9630	9630	9630	0
242	20240822	153400	26426670	9630	9630	9630	9630	377
243	20240822	153300	26426670	9630	9630	9630	9630	0
244	20240822	153200	26426670	9630	9630	9630	9630	0
245	20240822	153100	26426670	9630	9630	9630	9630	0
246	20240822	153000	26426670	9630	9630	9630	9630	377
247	20240822	152900	22796160	9700	9700	9700	9700	0
248	20240822	152800	22796160	9700	9700	9700	9700	0
249	20240822	152700	22796160	9700	9700	9700	9700	0
250	20240822	152600	22796160	9700	9700	9700	9700	0
251	20240822	152500	22796160	9700	9700	9700	9700	0
252	20240822	152400	22796160	9700	9700	9700	9700	0
253	20240822	152300	22796160	9700	9700	9700	9700	0
254	20240822	152200	22796160	9700	9700	9700	9700	0
255	20240822	152100	22796160	9700	9700	9700	9700	0
256	20240822	152000	22796160	9700	9700	9700	9700	0
257	20240822	151900	22796160	9700	9700	9700	9700	0
258	20240822	151800	22796160	9700	9700	9700	9700	0
259	20240822	151700	22796160	9700	9700	9700	9700	0
260	20240822	151600	22796160	9700	9700	9700	9700	0
261	20240822	151500	22796160	9700	9700	9700	9700	0
262	20240822	151400	22796160	9700	9700	9700	9700	0
263	20240822	151300	22796160	9700	9700	9700	9700	0
264	20240822	151200	22796160	9700	9700	9700	9700	0
265	20240822	151100	22796160	9700	9700	9700	9700	0
266	20240822	151000	22796160	9700	9700	9700	9700	0
267	20240822	150900	22796160	9700	9700	9700	9700	0
268	20240822	150800	22796160	9700	9700	9700	9700	0
269	20240822	150700	22796160	9700	9700	9700	9700	0
270	20240822	150600	22796160	9700	9640	9700	9640	123
271	20240822	150500	21610380	9640	9640	9640	9640	0
272	20240822	150400	21610380	9640	9640	9640	9640	0
273	20240822	150300	21610380	9640	9640	9640	9640	0
274	20240822	150200	21610380	9640	9640	9640	9640	0
275	20240822	150100	21610380	9640	9640	9640	9640	2
276	20240822	150000	21591100	9640	9640	9640	9640	0
277	20240822	145900	21591100	9640	9640	9640	9640	0
278	20240822	145800	21591100	9640	9640	9640	9640	0
279	20240822	145700	21591100	9640	9640	9640	9640	0
280	20240822	145600	21591100	9640	9640	9640	9630	7
281	20240822	145500	21523630	9640	9670	9670	9630	1370
282	20240822	145400	8323860	9670	9670	9670	9670	10
283	20240822	145300	8227160	9710	9710	9710	9710	0
284	20240822	145200	8227160	9710	9710	9710	9710	0
285	20240822	145100	8227160	9710	9710	9710	9710	0
286	20240822	145000	8227160	9710	9710	9710	9710	0
287	20240822	144900	8227160	9710	9710	9710	9710	5
288	20240822	144800	8178610	9710	9710	9710	9710	4
289	20240822	144700	8139770	9710	9710	9710	9710	0
290	20240822	144600	8139770	9710	9710	9710	9710	0
291	20240822	144500	8139770	9710	9710	9710	9710	0
292	20240822	144400	8139770	9710	9710	9710	9710	0
293	20240822	144300	8139770	9710	9710	9710	9710	1
294	20240822	144200	8130060	9700	9700	9700	9700	81
295	20240822	144100	7344360	9710	9710	9710	9700	3
296	20240822	144000	7315240	9700	9700	9700	9700	23
297	20240822	143900	7092140	9710	9660	9710	9660	24
298	20240822	143800	6860160	9660	9660	9660	9660	0
299	20240822	143700	6860160	9660	9640	9660	9640	3
300	20240822	143600	6831220	9640	9640	9640	9640	143
301	20240822	143500	5452700	9630	9630	9630	9630	0
302	20240822	143400	5452700	9630	9630	9630	9630	0
303	20240822	143300	5452700	9630	9630	9630	9630	0
304	20240822	143200	5452700	9630	9630	9630	9630	0
305	20240822	143100	5452700	9630	9630	9630	9630	0
306	20240822	143000	5452700	9630	9630	9630	9630	0
307	20240822	142900	5452700	9630	9630	9630	9630	0
308	20240822	142800	5452700	9630	9630	9630	9630	0
309	20240822	142700	5452700	9630	9630	9630	9630	0
310	20240822	142600	5452700	9630	9630	9630	9630	0
311	20240822	142500	5452700	9630	9630	9630	9630	0
312	20240822	142400	5452700	9630	9630	9630	9630	0
313	20240822	142300	5452700	9630	9630	9630	9630	0
314	20240822	142200	5452700	9630	9630	9630	9630	0
315	20240822	142100	5452700	9630	9630	9630	9630	1
316	20240822	142000	5443070	9640	9640	9640	9640	0
317	20240822	141900	5443070	9640	9640	9640	9640	0
318	20240822	141800	5443070	9640	9640	9640	9640	0
319	20240822	141700	5443070	9640	9640	9640	9640	0
320	20240822	141600	5443070	9640	9640	9640	9640	0
321	20240822	141500	5443070	9640	9640	9640	9640	0
322	20240822	141400	5443070	9640	9640	9640	9640	0
323	20240822	141300	5443070	9640	9640	9640	9640	0
324	20240822	141200	5443070	9640	9640	9640	9640	0
325	20240822	141100	5443070	9640	9640	9640	9640	0
326	20240822	141000	5443070	9640	9640	9640	9640	0
327	20240822	140900	5443070	9640	9640	9640	9640	0
328	20240822	140800	5443070	9640	9640	9640	9640	0
329	20240822	140700	5443070	9640	9640	9640	9640	0
330	20240822	140600	5443070	9640	9640	9640	9640	0
331	20240822	140500	5443070	9640	9640	9640	9640	0
332	20240822	140400	5443070	9640	9640	9640	9640	0
333	20240822	140300	5443070	9640	9640	9640	9640	0
334	20240822	140200	5443070	9640	9640	9640	9640	0
335	20240822	140100	5443070	9640	9640	9640	9640	0
336	20240822	140000	5443070	9640	9640	9640	9640	0
337	20240822	135900	5443070	9640	9640	9640	9640	0
338	20240822	135800	5443070	9640	9640	9640	9640	0
339	20240822	135700	5443070	9640	9640	9640	9640	0
340	20240822	135600	5443070	9640	9640	9640	9640	0
341	20240822	135500	5443070	9640	9640	9640	9640	0
342	20240822	135400	5443070	9640	9640	9640	9640	0
343	20240822	135300	5443070	9640	9640	9640	9640	0
344	20240822	135200	5443070	9640	9640	9640	9640	0
345	20240822	135100	5443070	9640	9640	9640	9640	0
346	20240822	135000	5443070	9640	9640	9640	9640	0
347	20240822	134900	5443070	9640	9640	9640	9640	10
348	20240822	134800	5346670	9640	9640	9640	9640	0
349	20240822	134700	5346670	9640	9640	9640	9640	0
350	20240822	134600	5346670	9640	9640	9640	9640	0
351	20240822	134500	5346670	9640	9640	9640	9640	0
352	20240822	134400	5346670	9640	9640	9640	9640	1
353	20240822	134300	5337030	9630	9630	9630	9630	0
354	20240822	134200	5337030	9630	9630	9630	9630	0
355	20240822	134100	5337030	9630	9630	9630	9630	0
356	20240822	134000	5337030	9630	9630	9630	9630	20
357	20240822	133900	5144430	9630	9630	9630	9630	0
358	20240822	133800	5144430	9630	9630	9630	9630	0
359	20240822	133700	5144430	9630	9630	9630	9630	0
360	20240822	133600	5144430	9630	9630	9630	9630	0
361	20240822	133500	5144430	9630	9630	9630	9630	0
362	20240822	133400	5144430	9630	9630	9630	9630	0
363	20240822	133300	5144430	9630	9630	9630	9630	0
364	20240822	133200	5144430	9630	9630	9630	9630	0
365	20240822	133100	5144430	9630	9630	9630	9630	0
366	20240822	133000	5144430	9630	9630	9630	9630	22
367	20240822	132900	4932570	9630	9630	9630	9630	0
368	20240822	132800	4932570	9630	9630	9630	9630	0
369	20240822	132700	4932570	9630	9630	9630	9630	1
370	20240822	132600	4922940	9640	9640	9640	9640	0
371	20240822	132500	4922940	9640	9640	9640	9640	1
372	20240822	132400	4913300	9630	9630	9630	9630	0
373	20240822	132300	4913300	9630	9630	9630	9630	0
374	20240822	132200	4913300	9630	9630	9630	9630	0
375	20240822	132100	4913300	9630	9630	9630	9630	0
376	20240822	132000	4913300	9630	9630	9630	9630	18
377	20240822	131900	4739960	9630	9630	9630	9630	0
378	20240822	131800	4739960	9630	9630	9630	9630	0
379	20240822	131700	4739960	9630	9630	9630	9630	0
380	20240822	131600	4739960	9630	9630	9630	9630	0
381	20240822	131500	4739960	9630	9630	9630	9630	0
382	20240822	131400	4739960	9630	9630	9630	9630	0
383	20240822	131300	4739960	9630	9630	9630	9630	0
384	20240822	131200	4739960	9630	9630	9630	9630	0
385	20240822	131100	4739960	9630	9630	9630	9630	0
386	20240822	131000	4739960	9630	9630	9630	9630	22
387	20240822	130900	4528100	9630	9630	9630	9630	0
388	20240822	130800	4528100	9630	9630	9630	9630	0
389	20240822	130700	4528100	9630	9630	9630	9630	0
390	20240822	130600	4528100	9630	9630	9630	9630	0
391	20240822	130500	4528100	9630	9630	9630	9630	0
392	20240822	130400	4528100	9630	9630	9630	9630	0
393	20240822	130300	4528100	9630	9630	9630	9630	0
394	20240822	130200	4528100	9630	9630	9630	9630	1
395	20240822	130100	4518470	9640	9640	9640	9640	0
396	20240822	130000	4518470	9640	9640	9640	9640	1
397	20240822	125900	4508830	9660	9660	9660	9660	0
398	20240822	125800	4508830	9660	9660	9660	9660	0
399	20240822	125700	4508830	9660	9660	9660	9660	0
400	20240822	125600	4508830	9660	9660	9660	9660	0
401	20240822	125500	4508830	9660	9660	9660	9660	0
402	20240822	125400	4508830	9660	9660	9660	9660	0
403	20240822	125300	4508830	9660	9660	9660	9660	0
404	20240822	125200	4508830	9660	9660	9660	9660	0
405	20240822	125100	4508830	9660	9660	9660	9660	0
406	20240822	125000	4508830	9660	9660	9660	9660	0
407	20240822	124900	4508830	9660	9660	9660	9660	0
408	20240822	124800	4508830	9660	9660	9660	9660	0
409	20240822	124700	4508830	9660	9660	9660	9660	0
410	20240822	124600	4508830	9660	9660	9660	9660	0
411	20240822	124500	4508830	9660	9660	9660	9660	0
412	20240822	124400	4508830	9660	9660	9660	9660	0
413	20240822	124300	4508830	9660	9660	9660	9660	0
414	20240822	124200	4508830	9660	9660	9660	9660	0
415	20240822	124100	4508830	9660	9660	9660	9660	0
416	20240822	124000	4508830	9660	9660	9660	9660	0
417	20240822	123900	4508830	9660	9660	9660	9660	10
418	20240822	123800	4412230	9640	9640	9640	9640	0
419	20240822	123700	4412230	9640	9640	9640	9640	0
420	20240822	123600	4412230	9640	9640	9640	9640	0
421	20240822	123500	4412230	9640	9640	9640	9640	0
422	20240822	123400	4412230	9640	9640	9640	9640	0
423	20240822	123300	4412230	9640	9640	9640	9640	0
424	20240822	123200	4412230	9640	9640	9640	9640	0
425	20240822	123100	4412230	9640	9640	9640	9640	20
426	20240822	123000	4219430	9640	9640	9640	9640	0
427	20240822	122900	4219430	9640	9640	9640	9640	0
428	20240822	122800	4219430	9640	9640	9640	9640	0
429	20240822	122700	4219430	9640	9640	9640	9640	0
430	20240822	122600	4219430	9640	9640	9640	9640	0
431	20240822	122500	4219430	9640	9640	9640	9640	0
432	20240822	122400	4219430	9640	9640	9640	9640	0
433	20240822	122300	4219430	9640	9640	9640	9640	0
434	20240822	122200	4219430	9640	9640	9640	9640	0
435	20240822	122100	4219430	9640	9640	9640	9640	20
436	20240822	122000	4026630	9640	9640	9640	9640	0
437	20240822	121900	4026630	9640	9640	9640	9640	0
438	20240822	121800	4026630	9640	9640	9640	9640	0
439	20240822	121700	4026630	9640	9640	9640	9640	0
440	20240822	121600	4026630	9640	9640	9640	9640	0
441	20240822	121500	4026630	9640	9640	9640	9640	0
442	20240822	121400	4026630	9640	9640	9640	9640	0
443	20240822	121300	4026630	9640	9640	9640	9640	0
444	20240822	121200	4026630	9640	9640	9640	9640	0
445	20240822	121100	4026630	9640	9640	9640	9640	20
446	20240822	121000	3833830	9640	9640	9640	9640	0
447	20240822	120900	3833830	9640	9640	9640	9640	0
448	20240822	120800	3833830	9640	9640	9640	9640	0
449	20240822	120700	3833830	9640	9640	9640	9640	0
450	20240822	120600	3833830	9640	9640	9640	9640	0
451	20240822	120500	3833830	9640	9650	9650	9640	101
452	20240822	120400	2859380	9650	9650	9650	9650	0
453	20240822	120300	2859380	9650	9650	9650	9650	0
454	20240822	120200	2859380	9650	9650	9650	9650	0
455	20240822	120100	2859380	9650	9650	9650	9650	0
456	20240822	120000	2859380	9650	9650	9650	9650	20
457	20240822	115900	2666380	9650	9650	9650	9650	0
458	20240822	115800	2666380	9650	9650	9650	9650	0
459	20240822	115700	2666380	9650	9650	9650	9650	0
460	20240822	115600	2666380	9650	9650	9650	9650	0
461	20240822	115500	2666380	9650	9650	9650	9650	0
462	20240822	115400	2666380	9650	9650	9650	9650	0
463	20240822	115300	2666380	9650	9650	9650	9650	0
464	20240822	115200	2666380	9650	9650	9650	9650	0
465	20240822	115100	2666380	9650	9650	9650	9650	0
466	20240822	115000	2666380	9650	9650	9650	9650	20
467	20240822	114900	2473380	9650	9650	9650	9650	0
468	20240822	114800	2473380	9650	9650	9650	9650	0
469	20240822	114700	2473380	9650	9650	9650	9650	0
470	20240822	114600	2473380	9650	9650	9650	9650	0
471	20240822	114500	2473380	9650	9650	9650	9650	0
472	20240822	114400	2473380	9650	9650	9650	9650	0
473	20240822	114300	2473380	9650	9650	9650	9650	0
474	20240822	114200	2473380	9650	9650	9650	9650	0
475	20240822	114100	2473380	9650	9650	9650	9650	1
476	20240822	114000	2463730	9660	9660	9660	9660	0
477	20240822	113900	2463730	9660	9660	9660	9660	0
478	20240822	113800	2463730	9660	9660	9660	9660	0
479	20240822	113700	2463730	9660	9660	9660	9660	0
480	20240822	113600	2463730	9660	9660	9660	9660	0
481	20240822	113500	2463730	9660	9660	9660	9660	0
482	20240822	113400	2463730	9660	9660	9660	9660	0
483	20240822	113300	2463730	9660	9660	9660	9660	0
484	20240822	113200	2463730	9660	9660	9660	9660	0
485	20240822	113100	2463730	9660	9660	9660	9660	0
486	20240822	113000	2463730	9660	9660	9660	9660	0
487	20240822	112900	2463730	9660	9660	9660	9660	0
488	20240822	112800	2463730	9660	9660	9660	9660	0
489	20240822	112700	2463730	9660	9660	9660	9660	0
490	20240822	112600	2463730	9660	9660	9660	9660	0
491	20240822	112500	2463730	9660	9660	9660	9660	0
492	20240822	112400	2463730	9660	9660	9660	9660	0
493	20240822	112300	2463730	9660	9660	9660	9660	0
494	20240822	112200	2463730	9660	9660	9660	9660	0
495	20240822	112100	2463730	9660	9660	9660	9660	0
496	20240822	112000	2463730	9660	9660	9660	9660	0
497	20240822	111900	2463730	9660	9660	9660	9660	0
498	20240822	111800	2463730	9660	9660	9660	9660	0
499	20240822	111700	2463730	9660	9660	9660	9660	0
500	20240822	111600	2463730	9660	9660	9660	9660	0
501	20240822	111500	2463730	9660	9660	9660	9660	0
502	20240822	111400	2463730	9660	9660	9660	9660	0
503	20240822	111300	2463730	9660	9660	9660	9660	0
504	20240822	111200	2463730	9660	9660	9660	9660	0
505	20240822	111100	2463730	9660	9660	9660	9660	0
506	20240822	111000	2463730	9660	9660	9660	9660	1
507	20240822	110900	2454070	9660	9660	9660	9660	0
508	20240822	110800	2454070	9660	9660	9660	9660	0
509	20240822	110700	2454070	9660	9660	9660	9660	0
510	20240822	110600	2454070	9660	9660	9660	9660	0
511	20240822	110500	2454070	9660	9660	9660	9660	0
512	20240822	110400	2454070	9660	9660	9660	9660	0
513	20240822	110300	2454070	9660	9660	9660	9660	0
514	20240822	110200	2454070	9660	9660	9660	9660	0
515	20240822	110100	2454070	9660	9660	9660	9660	0
516	20240822	110000	2454070	9660	9660	9660	9660	0
517	20240822	105900	2454070	9660	9660	9660	9660	0
518	20240822	105800	2454070	9660	9660	9660	9660	0
519	20240822	105700	2454070	9660	9660	9660	9660	0
520	20240822	105600	2454070	9660	9660	9660	9660	0
521	20240822	105500	2454070	9660	9660	9660	9660	0
522	20240822	105400	2454070	9660	9660	9660	9660	0
523	20240822	105300	2454070	9660	9660	9660	9660	0
524	20240822	105200	2454070	9660	9660	9660	9660	0
525	20240822	105100	2454070	9660	9660	9660	9660	22
526	20240822	105000	2241550	9660	9660	9660	9660	0
527	20240822	104900	2241550	9660	9660	9660	9660	0
528	20240822	104800	2241550	9660	9660	9660	9660	0
529	20240822	104700	2241550	9660	9660	9660	9660	0
530	20240822	104600	2241550	9660	9660	9660	9660	0
531	20240822	104500	2241550	9660	9660	9660	9660	0
532	20240822	104400	2241550	9660	9660	9660	9660	0
533	20240822	104300	2241550	9660	9660	9660	9660	0
534	20240822	104200	2241550	9660	9660	9660	9660	0
535	20240822	104100	2241550	9660	9660	9660	9660	20
536	20240822	104000	2048350	9660	9660	9660	9660	0
537	20240822	103900	2048350	9660	9660	9660	9660	0
538	20240822	103800	2048350	9660	9660	9660	9660	5
539	20240822	103700	2000050	9660	9660	9660	9660	0
540	20240822	103600	2000050	9660	9660	9660	9660	15
541	20240822	103500	1855150	9650	9650	9650	9650	0
542	20240822	103400	1855150	9650	9650	9650	9650	0
543	20240822	103300	1855150	9650	9650	9650	9650	0
544	20240822	103200	1855150	9650	9650	9650	9650	0
545	20240822	103100	1855150	9650	9650	9650	9650	0
546	20240822	103000	1855150	9650	9650	9650	9650	18
547	20240822	102900	1681450	9650	9650	9650	9650	0
548	20240822	102800	1681450	9650	9650	9650	9650	0
549	20240822	102700	1681450	9650	9650	9650	9650	0
550	20240822	102600	1681450	9650	9650	9650	9650	0
551	20240822	102500	1681450	9650	9650	9650	9650	0
552	20240822	102400	1681450	9650	9650	9650	9650	0
553	20240822	102300	1681450	9650	9650	9650	9650	0
554	20240822	102200	1681450	9650	9650	9650	9650	0
555	20240822	102100	1681450	9650	9650	9650	9650	0
556	20240822	102000	1681450	9650	9650	9650	9650	20
557	20240822	101900	1488450	9650	9650	9650	9650	0
558	20240822	101800	1488450	9650	9650	9650	9650	0
559	20240822	101700	1488450	9650	9650	9650	9650	0
560	20240822	101600	1488450	9650	9650	9650	9650	0
561	20240822	101500	1488450	9650	9650	9650	9650	0
562	20240822	101400	1488450	9650	9650	9650	9650	0
563	20240822	101300	1488450	9650	9650	9650	9650	0
564	20240822	101200	1488450	9650	9650	9650	9650	0
565	20240822	101100	1488450	9650	9650	9650	9650	0
566	20240822	101000	1488450	9650	9650	9650	9650	0
567	20240822	100900	1488450	9650	9650	9650	9650	0
568	20240822	100800	1488450	9650	9650	9650	9650	0
569	20240822	100700	1488450	9650	9650	9650	9650	0
570	20240822	100600	1488450	9650	9650	9650	9650	0
571	20240822	100500	1488450	9650	9650	9650	9650	0
572	20240822	100400	1488450	9650	9650	9650	9650	0
573	20240822	100300	1488450	9650	9650	9650	9650	0
574	20240822	100200	1488450	9650	9650	9650	9650	0
575	20240822	100100	1488450	9650	9650	9650	9650	42
576	20240822	100000	1083150	9640	9640	9640	9640	20
577	20240822	095900	890350	9650	9650	9650	9650	0
578	20240822	095800	890350	9650	9650	9650	9650	0
579	20240822	095700	890350	9650	9650	9650	9650	0
580	20240822	095600	890350	9650	9650	9650	9650	0
581	20240822	095500	890350	9650	9650	9650	9650	0
582	20240822	095400	890350	9650	9650	9650	9650	0
583	20240822	095300	890350	9650	9650	9650	9650	0
584	20240822	095200	890350	9650	9650	9650	9650	0
585	20240822	095100	890350	9650	9650	9650	9650	0
586	20240822	095000	890350	9650	9650	9650	9650	0
587	20240822	094900	890350	9650	9650	9650	9650	0
588	20240822	094800	890350	9650	9650	9650	9650	0
589	20240822	094700	890350	9650	9650	9650	9650	3
590	20240822	094600	861400	9650	9650	9650	9650	0
591	20240822	094500	861400	9650	9650	9650	9650	0
592	20240822	094400	861400	9650	9650	9650	9650	0
593	20240822	094300	861400	9650	9650	9650	9650	1
594	20240822	094200	851750	9650	9650	9650	9650	0
595	20240822	094100	851750	9650	9650	9650	9650	0
596	20240822	094000	851750	9650	9650	9650	9650	14
597	20240822	093900	716650	9630	9630	9630	9630	0
598	20240822	093800	716650	9630	9630	9630	9630	0
599	20240822	093700	716650	9630	9630	9630	9630	0
600	20240822	093600	716650	9630	9700	9700	9610	26
601	20240822	093500	465620	9700	9700	9700	9700	0
602	20240822	093400	465620	9700	9700	9700	9700	0
603	20240822	093300	465620	9700	9700	9700	9700	5
604	20240822	093200	417120	9700	9700	9700	9700	0
605	20240822	093100	417120	9700	9700	9700	9700	0
606	20240822	093000	417120	9700	9700	9700	9700	20
607	20240822	092900	223120	9710	9710	9710	9710	0
608	20240822	092800	223120	9710	9710	9710	9710	0
609	20240822	092700	223120	9710	9710	9710	9710	0
610	20240822	092600	223120	9710	9710	9710	9710	0
611	20240822	092500	223120	9710	9710	9710	9710	0
612	20240822	092400	223120	9710	9710	9710	9710	0
613	20240822	092300	223120	9710	9710	9710	9710	0
614	20240822	092200	223120	9710	9710	9710	9710	0
615	20240822	092100	223120	9710	9710	9710	9710	0
616	20240822	092000	223120	9710	9710	9710	9710	0
617	20240822	091900	223120	9710	9710	9710	9710	0
618	20240822	091800	223120	9710	9710	9710	9710	0
619	20240822	091700	223120	9710	9710	9710	9710	0
620	20240822	091600	223120	9710	9710	9710	9710	0
621	20240822	091500	223120	9710	9710	9710	9710	0
622	20240822	091400	223120	9710	9710	9710	9710	1
623	20240822	091300	213410	9710	9710	9710	9710	0
624	20240822	091200	213410	9710	9710	9710	9710	1
625	20240822	091100	203700	9700	9700	9700	9700	0
626	20240822	091000	203700	9700	9700	9700	9700	20
627	20240822	090900	9700	9700	9700	9700	9700	0
628	20240822	090800	9700	9700	9700	9700	9700	0
629	20240822	090700	9700	9700	9700	9700	9700	0
630	20240822	090600	9700	9700	9700	9700	9700	0
631	20240822	090500	9700	9700	9700	9700	9700	0
632	20240822	090400	9700	9700	9700	9700	9700	0
633	20240822	090300	9700	9700	9700	9700	9700	0
634	20240822	090200	9700	9700	9700	9700	9700	0
635	20240822	090100	9700	9700	9700	9700	9700	0
636	20240822	090000	9700	9700	9700	9700	9700	1