KissMeData/119500/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	201200	239354225	2920	2920	2920	2920	782
3	20240822	201100	239354225	2920	2920	2920	2920	0
4	20240822	201000	239354225	2920	2920	2920	2920	0
5	20240822	200900	239354225	2920	2920	2920	2920	0
6	20240822	200800	239354225	2920	2920	2920	2920	0
7	20240822	200700	239354225	2920	2920	2920	2920	0
8	20240822	200600	239354225	2920	2920	2920	2920	0
9	20240822	200500	239354225	2920	2920	2920	2920	0
10	20240822	200400	239354225	2920	2920	2920	2920	0
11	20240822	200300	239354225	2920	2920	2920	2920	0
12	20240822	200200	239354225	2920	2920	2920	2920	0
13	20240822	200100	239354225	2920	2920	2920	2920	0
14	20240822	200000	239354225	2920	2920	2920	2920	0
15	20240822	195900	239354225	2920	2920	2920	2920	0
16	20240822	195800	239354225	2920	2920	2920	2920	0
17	20240822	195700	239354225	2920	2920	2920	2920	0
18	20240822	195600	239354225	2920	2920	2920	2920	0
19	20240822	195500	239354225	2920	2920	2920	2920	0
20	20240822	195400	239354225	2920	2920	2920	2920	0
21	20240822	195300	239354225	2920	2920	2920	2920	0
22	20240822	195200	239354225	2920	2920	2920	2920	0
23	20240822	195100	239354225	2920	2920	2920	2920	0
24	20240822	195000	239354225	2920	2920	2920	2920	0
25	20240822	194900	239354225	2920	2920	2920	2920	0
26	20240822	194800	239354225	2920	2920	2920	2920	0
27	20240822	194700	239354225	2920	2920	2920	2920	0
28	20240822	194600	239354225	2920	2920	2920	2920	0
29	20240822	194500	239354225	2920	2920	2920	2920	0
30	20240822	194400	239354225	2920	2920	2920	2920	0
31	20240822	194300	239354225	2920	2920	2920	2920	0
32	20240822	194200	239354225	2920	2920	2920	2920	782
33	20240822	194100	239354225	2920	2920	2920	2920	0
34	20240822	194000	239354225	2920	2920	2920	2920	0
35	20240822	193900	239354225	2920	2920	2920	2920	0
36	20240822	193800	239354225	2920	2920	2920	2920	0
37	20240822	193700	239354225	2920	2920	2920	2920	0
38	20240822	193600	239354225	2920	2920	2920	2920	0
39	20240822	193500	239354225	2920	2920	2920	2920	0
40	20240822	193400	239354225	2920	2920	2920	2920	0
41	20240822	193300	239354225	2920	2920	2920	2920	0
42	20240822	193200	239354225	2920	2920	2920	2920	0
43	20240822	193100	239354225	2920	2920	2920	2920	0
44	20240822	193000	239354225	2920	2920	2920	2920	0
45	20240822	192900	239354225	2920	2920	2920	2920	0
46	20240822	192800	239354225	2920	2920	2920	2920	0
47	20240822	192700	239354225	2920	2920	2920	2920	0
48	20240822	192600	239354225	2920	2920	2920	2920	0
49	20240822	192500	239354225	2920	2920	2920	2920	0
50	20240822	192400	239354225	2920	2920	2920	2920	0
51	20240822	192300	239354225	2920	2920	2920	2920	0
52	20240822	192200	239354225	2920	2920	2920	2920	0
53	20240822	192100	239354225	2920	2920	2920	2920	0
54	20240822	192000	239354225	2920	2920	2920	2920	0
55	20240822	191900	239354225	2920	2920	2920	2920	0
56	20240822	191800	239354225	2920	2920	2920	2920	0
57	20240822	191700	239354225	2920	2920	2920	2920	0
58	20240822	191600	239354225	2920	2920	2920	2920	0
59	20240822	191500	239354225	2920	2920	2920	2920	0
60	20240822	191400	239354225	2920	2920	2920	2920	0
61	20240822	191300	239354225	2920	2920	2920	2920	0
62	20240822	191200	239354225	2920	2920	2920	2920	782
63	20240822	191100	239354225	2920	2920	2920	2920	0
64	20240822	191000	239354225	2920	2920	2920	2920	0
65	20240822	190900	239354225	2920	2920	2920	2920	0
66	20240822	190800	239354225	2920	2920	2920	2920	0
67	20240822	190700	239354225	2920	2920	2920	2920	0
68	20240822	190600	239354225	2920	2920	2920	2920	0
69	20240822	190500	239354225	2920	2920	2920	2920	0
70	20240822	190400	239354225	2920	2920	2920	2920	0
71	20240822	190300	239354225	2920	2920	2920	2920	0
72	20240822	190200	239354225	2920	2920	2920	2920	0
73	20240822	190100	239354225	2920	2920	2920	2920	0
74	20240822	190000	239354225	2920	2920	2920	2920	0
75	20240822	185900	239354225	2920	2920	2920	2920	0
76	20240822	185800	239354225	2920	2920	2920	2920	0
77	20240822	185700	239354225	2920	2920	2920	2920	0
78	20240822	185600	239354225	2920	2920	2920	2920	0
79	20240822	185500	239354225	2920	2920	2920	2920	0
80	20240822	185400	239354225	2920	2920	2920	2920	0
81	20240822	185300	239354225	2920	2920	2920	2920	0
82	20240822	185200	239354225	2920	2920	2920	2920	0
83	20240822	185100	239354225	2920	2920	2920	2920	0
84	20240822	185000	239354225	2920	2920	2920	2920	0
85	20240822	184900	239354225	2920	2920	2920	2920	0
86	20240822	184800	239354225	2920	2920	2920	2920	0
87	20240822	184700	239354225	2920	2920	2920	2920	0
88	20240822	184600	239354225	2920	2920	2920	2920	0
89	20240822	184500	239354225	2920	2920	2920	2920	0
90	20240822	184400	239354225	2920	2920	2920	2920	0
91	20240822	184300	239354225	2920	2920	2920	2920	0
92	20240822	184200	239354225	2920	2920	2920	2920	782
93	20240822	184100	239354225	2920	2920	2920	2920	0
94	20240822	184000	239354225	2920	2920	2920	2920	0
95	20240822	183900	239354225	2920	2920	2920	2920	0
96	20240822	183800	239354225	2920	2920	2920	2920	0
97	20240822	183700	239354225	2920	2920	2920	2920	0
98	20240822	183600	239354225	2920	2920	2920	2920	0
99	20240822	183500	239354225	2920	2920	2920	2920	0
100	20240822	183400	239354225	2920	2920	2920	2920	0
101	20240822	183300	239354225	2920	2920	2920	2920	0
102	20240822	183200	239354225	2920	2920	2920	2920	0
103	20240822	183100	239354225	2920	2920	2920	2920	0
104	20240822	183000	239354225	2920	2920	2920	2920	0
105	20240822	182900	239354225	2920	2920	2920	2920	0
106	20240822	182800	239354225	2920	2920	2920	2920	0
107	20240822	182700	239354225	2920	2920	2920	2920	0
108	20240822	182600	239354225	2920	2920	2920	2920	0
109	20240822	182500	239354225	2920	2920	2920	2920	0
110	20240822	182400	239354225	2920	2920	2920	2920	0
111	20240822	182300	239354225	2920	2920	2920	2920	0
112	20240822	182200	239354225	2920	2920	2920	2920	0
113	20240822	182100	239354225	2920	2920	2920	2920	0
114	20240822	182000	239354225	2920	2920	2920	2920	0
115	20240822	181900	239354225	2920	2920	2920	2920	0
116	20240822	181800	239354225	2920	2920	2920	2920	0
117	20240822	181700	239354225	2920	2920	2920	2920	0
118	20240822	181600	239354225	2920	2920	2920	2920	0
119	20240822	181500	239354225	2920	2920	2920	2920	0
120	20240822	181400	239354225	2920	2920	2920	2920	0
121	20240822	181300	239354225	2920	2920	2920	2920	0
122	20240822	181200	239354225	2920	2920	2920	2920	782
123	20240822	181100	239354225	2920	2920	2920	2920	0
124	20240822	181000	239354225	2920	2920	2920	2920	0
125	20240822	180900	239354225	2920	2920	2920	2920	0
126	20240822	180800	239354225	2920	2920	2920	2920	0
127	20240822	180700	239354225	2920	2920	2920	2920	0
128	20240822	180600	239354225	2920	2920	2920	2920	0
129	20240822	180500	239354225	2920	2920	2920	2920	0
130	20240822	180400	239354225	2920	2920	2920	2920	0
131	20240822	180300	239354225	2920	2920	2920	2920	0
132	20240822	180200	239354225	2920	2920	2920	2920	0
133	20240822	180100	239354225	2920	2920	2920	2920	0
134	20240822	180000	239354225	2920	2920	2920	2920	0
135	20240822	175900	239354225	2920	2920	2920	2920	0
136	20240822	175800	239354225	2920	2920	2920	2920	0
137	20240822	175700	239354225	2920	2920	2920	2920	0
138	20240822	175600	239354225	2920	2920	2920	2920	0
139	20240822	175500	239354225	2920	2920	2920	2920	0
140	20240822	175400	239354225	2920	2920	2920	2920	0
141	20240822	175300	239354225	2920	2920	2920	2920	0
142	20240822	175200	239354225	2920	2920	2920	2920	0
143	20240822	175100	239354225	2920	2920	2920	2920	0
144	20240822	175000	239354225	2920	2920	2920	2920	0
145	20240822	174900	239354225	2920	2920	2920	2920	0
146	20240822	174800	239354225	2920	2920	2920	2920	0
147	20240822	174700	239354225	2920	2920	2920	2920	0
148	20240822	174600	239354225	2920	2920	2920	2920	0
149	20240822	174500	239354225	2920	2920	2920	2920	0
150	20240822	174400	239354225	2920	2920	2920	2920	0
151	20240822	174300	239354225	2920	2920	2920	2920	0
152	20240822	174200	239354225	2920	2920	2920	2920	782
153	20240822	174100	239354225	2920	2920	2920	2920	0
154	20240822	174000	239354225	2920	2920	2920	2920	0
155	20240822	173900	239354225	2920	2920	2920	2920	0
156	20240822	173800	239354225	2920	2920	2920	2920	0
157	20240822	173700	239354225	2920	2920	2920	2920	0
158	20240822	173600	239354225	2920	2920	2920	2920	0
159	20240822	173500	239354225	2920	2920	2920	2920	0
160	20240822	173400	239354225	2920	2920	2920	2920	0
161	20240822	173300	239354225	2920	2920	2920	2920	0
162	20240822	173200	239354225	2920	2920	2920	2920	0
163	20240822	173100	239354225	2920	2920	2920	2920	0
164	20240822	173000	239354225	2920	2920	2920	2920	0
165	20240822	172900	239354225	2920	2920	2920	2920	0
166	20240822	172800	239354225	2920	2920	2920	2920	0
167	20240822	172700	239354225	2920	2920	2920	2920	0
168	20240822	172600	239354225	2920	2920	2920	2920	0
169	20240822	172500	239354225	2920	2920	2920	2920	0
170	20240822	172400	239354225	2920	2920	2920	2920	0
171	20240822	172300	239354225	2920	2920	2920	2920	0
172	20240822	172200	239354225	2920	2920	2920	2920	0
173	20240822	172100	239354225	2920	2920	2920	2920	0
174	20240822	172000	239354225	2920	2920	2920	2920	0
175	20240822	171900	239354225	2920	2920	2920	2920	0
176	20240822	171800	239354225	2920	2920	2920	2920	0
177	20240822	171700	239354225	2920	2920	2920	2920	0
178	20240822	171600	239354225	2920	2920	2920	2920	0
179	20240822	171500	239354225	2920	2920	2920	2920	0
180	20240822	171400	239354225	2920	2920	2920	2920	0
181	20240822	171300	239354225	2920	2920	2920	2920	0
182	20240822	171200	239354225	2920	2920	2920	2920	782
183	20240822	171100	239354225	2920	2920	2920	2920	0
184	20240822	171000	239354225	2920	2920	2920	2920	0
185	20240822	170900	239354225	2920	2920	2920	2920	0
186	20240822	170800	239354225	2920	2920	2920	2920	0
187	20240822	170700	239354225	2920	2920	2920	2920	0
188	20240822	170600	239354225	2920	2920	2920	2920	0
189	20240822	170500	239354225	2920	2920	2920	2920	0
190	20240822	170400	239354225	2920	2920	2920	2920	0
191	20240822	170300	239354225	2920	2920	2920	2920	0
192	20240822	170200	239354225	2920	2920	2920	2920	0
193	20240822	170100	239354225	2920	2920	2920	2920	0
194	20240822	170000	239354225	2920	2920	2920	2920	0
195	20240822	165900	239354225	2920	2920	2920	2920	0
196	20240822	165800	239354225	2920	2920	2920	2920	0
197	20240822	165700	239354225	2920	2920	2920	2920	0
198	20240822	165600	239354225	2920	2920	2920	2920	0
199	20240822	165500	239354225	2920	2920	2920	2920	0
200	20240822	165400	239354225	2920	2920	2920	2920	0
201	20240822	165300	239354225	2920	2920	2920	2920	0
202	20240822	165200	239354225	2920	2920	2920	2920	0
203	20240822	165100	239354225	2920	2920	2920	2920	0
204	20240822	165000	239354225	2920	2920	2920	2920	0
205	20240822	164900	239354225	2920	2920	2920	2920	0
206	20240822	164800	239354225	2920	2920	2920	2920	0
207	20240822	164700	239354225	2920	2920	2920	2920	0
208	20240822	164600	239354225	2920	2920	2920	2920	0
209	20240822	164500	239354225	2920	2920	2920	2920	0
210	20240822	164400	239354225	2920	2920	2920	2920	0
211	20240822	164300	239354225	2920	2920	2920	2920	0
212	20240822	164200	239354225	2920	2920	2920	2920	782
213	20240822	164100	239354225	2920	2920	2920	2920	0
214	20240822	164000	239354225	2920	2920	2920	2920	0
215	20240822	163900	239354225	2920	2920	2920	2920	0
216	20240822	163800	239354225	2920	2920	2920	2920	0
217	20240822	163700	239354225	2920	2920	2920	2920	0
218	20240822	163600	239354225	2920	2920	2920	2920	0
219	20240822	163500	239354225	2920	2920	2920	2920	0
220	20240822	163400	239354225	2920	2920	2920	2920	0
221	20240822	163300	239354225	2920	2920	2920	2920	0
222	20240822	163200	239354225	2920	2920	2920	2920	0
223	20240822	163100	239354225	2920	2920	2920	2920	0
224	20240822	163000	239354225	2920	2920	2920	2920	0
225	20240822	162900	239354225	2920	2920	2920	2920	0
226	20240822	162800	239354225	2920	2920	2920	2920	0
227	20240822	162700	239354225	2920	2920	2920	2920	0
228	20240822	162600	239354225	2920	2920	2920	2920	0
229	20240822	162500	239354225	2920	2920	2920	2920	0
230	20240822	162400	239354225	2920	2920	2920	2920	0
231	20240822	162300	239354225	2920	2920	2920	2920	0
232	20240822	162200	239354225	2920	2920	2920	2920	0
233	20240822	162100	239354225	2920	2920	2920	2920	0
234	20240822	162000	239354225	2920	2920	2920	2920	0
235	20240822	161900	239354225	2920	2920	2920	2920	0
236	20240822	161800	239354225	2920	2920	2920	2920	0
237	20240822	161700	239354225	2920	2920	2920	2920	0
238	20240822	161600	239354225	2920	2920	2920	2920	0
239	20240822	161500	239354225	2920	2920	2920	2920	0
240	20240822	161400	239354225	2920	2920	2920	2920	0
241	20240822	161300	239354225	2920	2920	2920	2920	0
242	20240822	161200	239354225	2920	2920	2920	2920	782
243	20240822	161100	239354225	2920	2920	2920	2920	0
244	20240822	161000	239354225	2920	2920	2920	2920	0
245	20240822	160900	239354225	2920	2920	2920	2920	0
246	20240822	160800	239354225	2920	2920	2920	2920	0
247	20240822	160700	239354225	2920	2920	2920	2920	0
248	20240822	160600	239354225	2920	2920	2920	2920	0
249	20240822	160500	239354225	2920	2920	2920	2920	0
250	20240822	160400	239354225	2920	2920	2920	2920	0
251	20240822	160300	239354225	2920	2920	2920	2920	0
252	20240822	160200	239354225	2920	2920	2920	2920	0
253	20240822	160100	239354225	2920	2920	2920	2920	0
254	20240822	160000	239354225	2920	2920	2920	2920	0
255	20240822	155900	239354225	2920	2920	2920	2920	0
256	20240822	155800	239354225	2920	2920	2920	2920	0
257	20240822	155700	239354225	2920	2920	2920	2920	0
258	20240822	155600	239354225	2920	2920	2920	2920	0
259	20240822	155500	239354225	2920	2920	2920	2920	0
260	20240822	155400	239354225	2920	2920	2920	2920	0
261	20240822	155300	239354225	2920	2920	2920	2920	0
262	20240822	155200	239354225	2920	2920	2920	2920	0
263	20240822	155100	239354225	2920	2920	2920	2920	0
264	20240822	155000	239354225	2920	2920	2920	2920	0
265	20240822	154900	239354225	2920	2920	2920	2920	0
266	20240822	154800	239354225	2920	2920	2920	2920	0
267	20240822	154700	239354225	2920	2920	2920	2920	0
268	20240822	154600	239354225	2920	2920	2920	2920	0
269	20240822	154500	239354225	2920	2920	2920	2920	0
270	20240822	154400	239354225	2920	2920	2920	2920	0
271	20240822	154300	239354225	2920	2920	2920	2920	0
272	20240822	154200	239354225	2920	2920	2920	2920	782
273	20240822	154100	239354225	2920	2920	2920	2920	0
274	20240822	154000	239354225	2920	2920	2920	2920	0
275	20240822	153900	239354225	2920	2920	2920	2920	0
276	20240822	153800	239354225	2920	2920	2920	2920	0
277	20240822	153700	239354225	2920	2920	2920	2920	0
278	20240822	153600	239354225	2920	2920	2920	2920	0
279	20240822	153500	239354225	2920	2920	2920	2920	0
280	20240822	153400	239354225	2920	2920	2920	2920	0
281	20240822	153300	239354225	2920	2920	2920	2920	0
282	20240822	153200	239354225	2920	2920	2920	2920	0
283	20240822	153100	239354225	2920	2920	2920	2920	0
284	20240822	153000	239354225	2920	2920	2920	2920	782
285	20240822	152900	237070785	2910	2910	2910	2910	0
286	20240822	152800	237070785	2910	2910	2910	2910	0
287	20240822	152700	237070785	2910	2910	2910	2910	0
288	20240822	152600	237070785	2910	2910	2910	2910	0
289	20240822	152500	237070785	2910	2910	2910	2910	0
290	20240822	152400	237070785	2910	2910	2910	2910	0
291	20240822	152300	237070785	2910	2910	2910	2910	0
292	20240822	152200	237070785	2910	2910	2910	2910	0
293	20240822	152100	237070785	2910	2910	2910	2910	0
294	20240822	152000	237070785	2910	2910	2910	2910	0
295	20240822	151900	237070785	2910	2910	2910	2900	46
296	20240822	151800	236937275	2905	2910	2910	2905	212
297	20240822	151700	236321340	2905	2910	2910	2905	16
298	20240822	151600	236274850	2905	2905	2905	2900	51
299	20240822	151500	236126705	2910	2910	2910	2910	0
300	20240822	151400	236126705	2910	2910	2910	2910	0
301	20240822	151300	236126705	2910	2910	2910	2910	2
302	20240822	151200	236120885	2905	2920	2920	2905	7
303	20240822	151100	236100520	2920	2920	2920	2920	0
304	20240822	151000	236100520	2920	2920	2920	2920	4
305	20240822	150900	236088840	2920	2900	2920	2900	238
306	20240822	150800	235398475	2900	2900	2900	2900	1022
307	20240822	150700	232434675	2900	2900	2900	2900	0
308	20240822	150600	232434675	2900	2900	2900	2900	235
309	20240822	150500	231753175	2900	2900	2900	2900	300
310	20240822	150400	230883175	2900	2900	2900	2900	0
311	20240822	150300	230883175	2900	2900	2900	2900	501
312	20240822	150200	229430275	2900	2890	2900	2890	774
313	20240822	150100	227193405	2890	2890	2890	2890	26
314	20240822	150000	227118265	2890	2890	2890	2890	18
315	20240822	145900	227066245	2890	2890	2890	2890	51
316	20240822	145800	226918855	2885	2885	2885	2880	383
317	20240822	145700	225815315	2885	2885	2885	2885	0
318	20240822	145600	225815315	2885	2885	2885	2885	30
319	20240822	145500	225728765	2880	2885	2885	2880	4000
320	20240822	145400	214205545	2890	2890	2890	2890	0
321	20240822	145300	214205545	2890	2890	2890	2890	45
322	20240822	145200	214075495	2890	2885	2890	2885	2
323	20240822	145100	214069720	2885	2885	2885	2885	18
324	20240822	145000	214017790	2890	2890	2890	2890	0
325	20240822	144900	214017790	2890	2890	2890	2890	2
326	20240822	144800	214012010	2885	2890	2890	2885	484
327	20240822	144700	212615420	2890	2890	2890	2890	0
328	20240822	144600	212615420	2890	2890	2890	2890	0
329	20240822	144500	212615420	2890	2890	2890	2890	0
330	20240822	144400	212615420	2890	2890	2890	2890	4
331	20240822	144300	212603860	2890	2890	2890	2890	6
332	20240822	144200	212586520	2890	2890	2890	2890	0
333	20240822	144100	212586520	2890	2890	2890	2890	37
334	20240822	144000	212479590	2890	2890	2890	2890	2
335	20240822	143900	212473810	2890	2890	2890	2890	10
336	20240822	143800	212444910	2890	2890	2890	2890	10
337	20240822	143700	212416010	2890	2890	2890	2890	0
338	20240822	143600	212416010	2890	2890	2890	2890	2
339	20240822	143500	212410230	2885	2885	2885	2885	0
340	20240822	143400	212410230	2885	2885	2885	2885	146
341	20240822	143300	211989020	2885	2880	2885	2880	1129
342	20240822	143200	208737480	2880	2880	2880	2880	5
343	20240822	143100	208723080	2880	2880	2880	2880	48
344	20240822	143000	208584840	2875	2875	2875	2875	57
345	20240822	142900	208420965	2880	2880	2880	2880	0
346	20240822	142800	208420965	2880	2880	2880	2880	22
347	20240822	142700	208357605	2870	2870	2870	2870	0
348	20240822	142600	208357605	2870	2890	2890	2865	4080
349	20240822	142500	196651810	2895	2895	2895	2895	0
350	20240822	142400	196651810	2895	2895	2895	2895	0
351	20240822	142300	196651810	2895	2895	2895	2895	2
352	20240822	142200	196646020	2890	2890	2890	2890	12
353	20240822	142100	196611340	2890	2890	2890	2890	223
354	20240822	142000	195966870	2895	2895	2895	2895	215
355	20240822	141900	195344445	2900	2900	2900	2900	0
356	20240822	141800	195344445	2900	2900	2900	2900	12
357	20240822	141700	195309645	2900	2900	2900	2900	40
358	20240822	141600	195193645	2900	2900	2900	2900	0
359	20240822	141500	195193645	2900	2900	2900	2900	1
360	20240822	141400	195190745	2900	2900	2900	2900	0
361	20240822	141300	195190745	2900	2900	2900	2900	0
362	20240822	141200	195190745	2900	2900	2900	2900	0
363	20240822	141100	195190745	2900	2900	2900	2900	0
364	20240822	141000	195190745	2900	2895	2900	2895	123
365	20240822	140900	194834650	2900	2900	2900	2900	36
366	20240822	140800	194730250	2900	2900	2900	2900	514
367	20240822	140700	193239650	2900	2900	2900	2900	200
368	20240822	140600	192659650	2900	2900	2900	2900	10
369	20240822	140500	192630650	2900	2900	2900	2900	14
370	20240822	140400	192590050	2900	2900	2900	2900	24
371	20240822	140300	192520450	2900	2900	2900	2900	10
372	20240822	140200	192491450	2900	2900	2900	2900	2
373	20240822	140100	192485650	2895	2895	2895	2895	0
374	20240822	140000	192485650	2895	2895	2895	2895	0
375	20240822	135900	192485650	2895	2895	2895	2895	0
376	20240822	135800	192485650	2895	2895	2895	2895	0
377	20240822	135700	192485650	2895	2895	2895	2895	0
378	20240822	135600	192485650	2895	2895	2895	2895	0
379	20240822	135500	192485650	2895	2900	2900	2895	182
380	20240822	135400	191958750	2900	2900	2900	2900	73
381	20240822	135300	191747050	2900	2900	2900	2900	0
382	20240822	135200	191747050	2900	2900	2900	2900	100
383	20240822	135100	191457050	2900	2895	2900	2895	2
384	20240822	135000	191451255	2895	2895	2895	2895	35
385	20240822	134900	191349930	2895	2895	2895	2895	308
386	20240822	134800	190458270	2900	2900	2900	2900	0
387	20240822	134700	190458270	2900	2900	2900	2900	0
388	20240822	134600	190458270	2900	2900	2900	2900	0
389	20240822	134500	190458270	2900	2900	2900	2900	1
390	20240822	134400	190455370	2900	2900	2900	2900	17
391	20240822	134300	190406070	2900	2900	2900	2900	205
392	20240822	134200	189811570	2900	2900	2900	2900	6
393	20240822	134100	189794170	2900	2900	2900	2900	55
394	20240822	134000	189634670	2900	2900	2900	2900	42
395	20240822	133900	189512870	2900	2900	2900	2900	0
396	20240822	133800	189512870	2900	2900	2900	2900	0
397	20240822	133700	189512870	2900	2900	2900	2900	0
398	20240822	133600	189512870	2900	2900	2900	2900	10
399	20240822	133500	189483870	2900	2900	2900	2900	11
400	20240822	133400	189451970	2895	2895	2895	2895	0
401	20240822	133300	189451970	2895	2895	2895	2895	0
402	20240822	133200	189451970	2895	2895	2895	2895	0
403	20240822	133100	189451970	2895	2895	2895	2895	0
404	20240822	133000	189451970	2895	2895	2895	2895	0
405	20240822	132900	189451970	2895	2895	2895	2895	0
406	20240822	132800	189451970	2895	2895	2895	2895	79
407	20240822	132700	189223265	2895	2895	2895	2895	200
408	20240822	132600	188644265	2900	2900	2900	2900	2
409	20240822	132500	188638465	2895	2895	2895	2895	100
410	20240822	132400	188348965	2900	2900	2900	2900	100
411	20240822	132300	188058965	2900	2900	2900	2900	0
412	20240822	132200	188058965	2900	2900	2900	2900	18
413	20240822	132100	188006765	2895	2895	2895	2895	13
414	20240822	132000	187969130	2895	2895	2895	2895	7
415	20240822	131900	187948865	2895	2895	2895	2895	34
416	20240822	131800	187850435	2895	2895	2895	2895	0
417	20240822	131700	187850435	2895	2895	2895	2895	102
418	20240822	131600	187555145	2895	2895	2895	2895	0
419	20240822	131500	187555145	2895	2895	2895	2895	23
420	20240822	131400	187488560	2895	2900	2900	2895	312
421	20240822	131300	186583820	2890	2890	2890	2890	35
422	20240822	131200	186482670	2900	2900	2900	2900	30
423	20240822	131100	186395670	2900	2900	2900	2900	0
424	20240822	131000	186395670	2900	2900	2900	2900	0
425	20240822	130900	186395670	2900	2900	2900	2900	0
426	20240822	130800	186395670	2900	2900	2900	2900	1
427	20240822	130700	186392770	2895	2895	2895	2895	37
428	20240822	130600	186285655	2900	2885	2900	2885	211
429	20240822	130500	185674460	2885	2885	2885	2885	0
430	20240822	130400	185674460	2885	2885	2885	2885	187
431	20240822	130300	185134965	2895	2895	2895	2895	0
432	20240822	130200	185134965	2895	2895	2895	2895	0
433	20240822	130100	185134965	2895	2895	2895	2895	0
434	20240822	130000	185134965	2895	2895	2895	2895	0
435	20240822	125900	185134965	2895	2895	2895	2895	0
436	20240822	125800	185134965	2895	2895	2895	2895	0
437	20240822	125700	185134965	2895	2895	2895	2895	0
438	20240822	125600	185134965	2895	2885	2895	2885	26
439	20240822	125500	185059875	2880	2880	2880	2880	0
440	20240822	125400	185059875	2880	2880	2880	2880	0
441	20240822	125300	185059875	2880	2880	2880	2880	56
442	20240822	125200	184898595	2880	2880	2880	2880	0
443	20240822	125100	184898595	2880	2880	2880	2880	32
444	20240822	125000	184806435	2880	2880	2880	2880	62
445	20240822	124900	184627875	2880	2880	2880	2880	119
446	20240822	124800	184285155	2860	2865	2865	2860	50
447	20240822	124700	184142115	2860	2860	2860	2860	0
448	20240822	124600	184142115	2860	2880	2885	2860	5662
449	20240822	124500	167903265	2895	2890	2895	2885	668
450	20240822	124400	165973520	2900	2900	2900	2900	0
451	20240822	124300	165973520	2900	2900	2900	2900	0
452	20240822	124200	165973520	2900	2900	2900	2900	0
453	20240822	124100	165973520	2900	2900	2900	2900	0
454	20240822	124000	165973520	2900	2890	2900	2890	36
455	20240822	123900	165869470	2890	2890	2890	2890	0
456	20240822	123800	165869470	2890	2890	2890	2890	0
457	20240822	123700	165869470	2890	2890	2890	2890	0
458	20240822	123600	165869470	2890	2890	2890	2890	0
459	20240822	123500	165869470	2890	2890	2890	2890	0
460	20240822	123400	165869470	2890	2890	2890	2890	0
461	20240822	123300	165869470	2890	2890	2890	2890	71
462	20240822	123200	165664280	2890	2890	2890	2890	0
463	20240822	123100	165664280	2890	2890	2890	2890	18
464	20240822	123000	165612260	2890	2890	2890	2890	0
465	20240822	122900	165612260	2890	2890	2890	2890	55
466	20240822	122800	165453310	2890	2890	2890	2885	22
467	20240822	122700	165389740	2890	2890	2890	2890	33
468	20240822	122600	165294370	2890	2890	2890	2890	26
469	20240822	122500	165219230	2885	2885	2885	2885	0
470	20240822	122400	165219230	2885	2885	2885	2885	45
471	20240822	122300	165089405	2880	2880	2880	2880	0
472	20240822	122200	165089405	2880	2880	2880	2880	10
473	20240822	122100	165060605	2890	2890	2890	2890	0
474	20240822	122000	165060605	2890	2890	2890	2890	0
475	20240822	121900	165060605	2890	2890	2890	2890	1
476	20240822	121800	165057715	2890	2890	2890	2875	3757
477	20240822	121700	154227845	2900	2900	2900	2900	0
478	20240822	121600	154227845	2900	2900	2900	2900	0
479	20240822	121500	154227845	2900	2900	2900	2900	0
480	20240822	121400	154227845	2900	2900	2900	2900	0
481	20240822	121300	154227845	2900	2900	2900	2900	0
482	20240822	121200	154227845	2900	2900	2900	2900	1
483	20240822	121100	154224945	2890	2895	2895	2890	7
484	20240822	121000	154204685	2900	2900	2900	2900	0
485	20240822	120900	154204685	2900	2900	2900	2900	443
486	20240822	120800	152919985	2900	2900	2900	2900	0
487	20240822	120700	152919985	2900	2900	2900	2900	0
488	20240822	120600	152919985	2900	2900	2900	2900	200
489	20240822	120500	152339985	2900	2900	2900	2900	18
490	20240822	120400	152287785	2895	2900	2900	2895	393
491	20240822	120300	151149460	2905	2905	2905	2905	0
492	20240822	120200	151149460	2905	2905	2905	2905	87
493	20240822	120100	150896725	2905	2905	2905	2905	2
494	20240822	120000	150890915	2895	2895	2895	2895	0
495	20240822	115900	150890915	2895	2895	2895	2895	0
496	20240822	115800	150890915	2895	2905	2905	2895	51
497	20240822	115700	150743200	2900	2900	2900	2900	43
498	20240822	115600	150618500	2900	2900	2900	2900	0
499	20240822	115500	150618500	2900	2915	2915	2895	2600
500	20240822	115400	143078035	2920	2920	2920	2920	0
501	20240822	115300	143078035	2920	2920	2920	2920	0
502	20240822	115200	143078035	2920	2920	2920	2920	500
503	20240822	115100	141618035	2920	2920	2920	2920	500
504	20240822	115000	140158035	2925	2925	2925	2925	0
505	20240822	114900	140158035	2925	2925	2925	2925	0
506	20240822	114800	140158035	2925	2925	2925	2925	0
507	20240822	114700	140158035	2925	2925	2925	2925	0
508	20240822	114600	140158035	2925	2925	2925	2925	0
509	20240822	114500	140158035	2925	2925	2925	2925	0
510	20240822	114400	140158035	2925	2925	2925	2925	5
511	20240822	114300	140143410	2925	2925	2925	2925	1
512	20240822	114200	140140485	2925	2925	2925	2925	0
513	20240822	114100	140140485	2925	2925	2925	2925	0
514	20240822	114000	140140485	2925	2925	2925	2925	1
515	20240822	113900	140137560	2920	2920	2920	2920	0
516	20240822	113800	140137560	2920	2920	2920	2920	0
517	20240822	113700	140137560	2920	2920	2920	2920	1
518	20240822	113600	140134640	2915	2915	2915	2915	0
519	20240822	113500	140134640	2915	2915	2915	2915	60
520	20240822	113400	139959740	2915	2915	2915	2915	0
521	20240822	113300	139959740	2915	2915	2915	2915	1
522	20240822	113200	139956825	2925	2925	2925	2925	0
523	20240822	113100	139956825	2925	2925	2925	2925	0
524	20240822	113000	139956825	2925	2925	2925	2925	0
525	20240822	112900	139956825	2925	2925	2925	2925	0
526	20240822	112800	139956825	2925	2925	2925	2925	0
527	20240822	112700	139956825	2925	2925	2925	2925	0
528	20240822	112600	139956825	2925	2925	2925	2925	0
529	20240822	112500	139956825	2925	2925	2925	2925	0
530	20240822	112400	139956825	2925	2925	2925	2925	1
531	20240822	112300	139953900	2925	2925	2925	2925	0
532	20240822	112200	139953900	2925	2925	2925	2925	0
533	20240822	112100	139953900	2925	2925	2925	2925	0
534	20240822	112000	139953900	2925	2920	2925	2920	2
535	20240822	111900	139948055	2925	2910	2925	2900	1301
536	20240822	111800	136169055	2925	2925	2925	2925	0
537	20240822	111700	136169055	2925	2920	2925	2920	2
538	20240822	111600	136163210	2920	2920	2920	2920	0
539	20240822	111500	136163210	2920	2920	2920	2920	50
540	20240822	111400	136017210	2925	2920	2925	2900	3001
541	20240822	111300	127287700	2930	2930	2930	2930	0
542	20240822	111200	127287700	2930	2920	2930	2920	368
543	20240822	111100	126213130	2925	2925	2925	2925	0
544	20240822	111000	126213130	2925	2925	2925	2925	0
545	20240822	110900	126213130	2925	2925	2925	2925	0
546	20240822	110800	126213130	2925	2925	2925	2925	0
547	20240822	110700	126213130	2925	2925	2925	2925	0
548	20240822	110600	126213130	2925	2925	2925	2925	0
549	20240822	110500	126213130	2925	2925	2925	2925	0
550	20240822	110400	126213130	2925	2925	2925	2925	0
551	20240822	110300	126213130	2925	2925	2925	2920	250
552	20240822	110200	125482880	2925	2925	2925	2925	0
553	20240822	110100	125482880	2925	2925	2925	2925	626
554	20240822	110000	123651830	2920	2920	2920	2920	0
555	20240822	105900	123651830	2920	2920	2920	2920	0
556	20240822	105800	123651830	2920	2920	2920	2920	0
557	20240822	105700	123651830	2920	2920	2920	2920	500
558	20240822	105600	122191830	2920	2920	2920	2920	22
559	20240822	105500	122127590	2915	2915	2915	2915	187
560	20240822	105400	121582485	2915	2915	2915	2915	0
561	20240822	105300	121582485	2915	2915	2915	2915	0
562	20240822	105200	121582485	2915	2915	2915	2915	149
563	20240822	105100	121148150	2925	2915	2925	2900	5211
564	20240822	105000	106000590	2925	2925	2925	2925	2
565	20240822	104900	105994740	2915	2915	2915	2915	0
566	20240822	104800	105994740	2915	2915	2915	2915	500
567	20240822	104700	104537240	2910	2910	2910	2910	187
568	20240822	104600	103993070	2905	2915	2915	2905	1613
569	20240822	104500	99297305	2905	2905	2905	2905	717
570	20240822	104400	97214420	2900	2925	2925	2900	10466
571	20240822	104300	66814675	2925	2925	2925	2925	0
572	20240822	104200	66814675	2925	2930	2930	2925	782
573	20240822	104100	64524115	2940	2940	2940	2940	0
574	20240822	104000	64524115	2940	2940	2940	2940	0
575	20240822	103900	64524115	2940	2940	2940	2940	27
576	20240822	103800	64444735	2930	2930	2930	2930	0
577	20240822	103700	64444735	2930	2930	2930	2930	0
578	20240822	103600	64444735	2930	2930	2930	2930	0
579	20240822	103500	64444735	2930	2930	2930	2930	0
580	20240822	103400	64444735	2930	2930	2930	2930	10
581	20240822	103300	64415435	2935	2935	2935	2935	13
582	20240822	103200	64377280	2935	2940	2940	2935	639
583	20240822	103100	62501670	2940	2940	2940	2940	0
584	20240822	103000	62501670	2940	2940	2940	2940	184
585	20240822	102900	61960710	2945	2940	2945	2940	32
586	20240822	102800	61866605	2950	2950	2950	2950	1
587	20240822	102700	61863655	2940	2940	2940	2940	231
588	20240822	102600	61184515	2950	2950	2950	2950	0
589	20240822	102500	61184515	2950	2950	2950	2950	0
590	20240822	102400	61184515	2950	2950	2950	2950	0
591	20240822	102300	61184515	2950	2950	2950	2950	151
592	20240822	102200	60739065	2945	2955	2955	2945	4742
593	20240822	102100	46748225	2955	2955	2955	2955	0
594	20240822	102000	46748225	2955	2955	2955	2955	1000
595	20240822	101900	43793225	2955	2960	2960	2955	510
596	20240822	101800	42283660	2960	2960	2960	2960	0
597	20240822	101700	42283660	2960	2960	2960	2960	0
598	20240822	101600	42283660	2960	2960	2960	2960	7
599	20240822	101500	42262940	2960	2960	2960	2960	0
600	20240822	101400	42262940	2960	2960	2960	2960	0
601	20240822	101300	42262940	2960	2960	2960	2960	0
602	20240822	101200	42262940	2960	2960	2960	2960	0
603	20240822	101100	42262940	2960	2960	2960	2960	0
604	20240822	101000	42262940	2960	2960	2960	2960	1
605	20240822	100900	42259980	2960	2960	2960	2960	0
606	20240822	100800	42259980	2960	2960	2960	2960	0
607	20240822	100700	42259980	2960	2960	2960	2960	0
608	20240822	100600	42259980	2960	2960	2960	2960	0
609	20240822	100500	42259980	2960	2960	2960	2960	0
610	20240822	100400	42259980	2960	2960	2960	2960	0
611	20240822	100300	42259980	2960	2960	2960	2960	1
612	20240822	100200	42257020	2955	2955	2955	2955	200
613	20240822	100100	41666020	2955	2955	2955	2955	0
614	20240822	100000	41666020	2955	2955	2955	2955	0
615	20240822	095900	41666020	2955	2950	2955	2950	63
616	20240822	095800	41480155	2960	2960	2960	2960	0
617	20240822	095700	41480155	2960	2960	2960	2960	0
618	20240822	095600	41480155	2960	2960	2960	2960	0
619	20240822	095500	41480155	2960	2960	2960	2960	0
620	20240822	095400	41480155	2960	2960	2960	2960	0
621	20240822	095300	41480155	2960	2955	2960	2955	101
622	20240822	095200	41181695	2955	2955	2955	2955	0
623	20240822	095100	41181695	2955	2955	2955	2955	0
624	20240822	095000	41181695	2955	2955	2955	2955	0
625	20240822	094900	41181695	2955	2955	2955	2955	0
626	20240822	094800	41181695	2955	2940	2955	2940	15
627	20240822	094700	41137565	2955	2955	2955	2955	2
628	20240822	094600	41131655	2940	2940	2940	2940	8
629	20240822	094500	41108135	2955	2940	2955	2940	12
630	20240822	094400	41072840	2955	2955	2955	2955	5
631	20240822	094300	41058065	2955	2955	2955	2955	0
632	20240822	094200	41058065	2955	2955	2955	2955	0
633	20240822	094100	41058065	2955	2955	2955	2955	2
634	20240822	094000	41052155	2950	2950	2960	2930	2878
635	20240822	093900	32610060	2960	2960	2960	2950	218
636	20240822	093800	31966940	2950	2955	2955	2950	3503
637	20240822	093700	21633045	2965	2965	2965	2965	0
638	20240822	093600	21633045	2965	2965	2965	2965	80
639	20240822	093500	21395845	2965	2965	2965	2965	73
640	20240822	093400	21179400	2950	2955	2955	2950	51
641	20240822	093300	21028935	2950	2960	2960	2950	1902
642	20240822	093200	15415330	2965	2965	2965	2965	35
643	20240822	093100	15311555	2965	2965	2965	2965	100
644	20240822	093000	15015055	2965	2965	2965	2965	1
645	20240822	092900	15012090	2965	2955	2965	2950	501
646	20240822	092800	13533480	2960	2960	2960	2960	0
647	20240822	092700	13533480	2960	2960	2960	2955	613
648	20240822	092600	11722005	2970	2970	2970	2960	111
649	20240822	092500	11393370	2975	2975	2975	2975	1
650	20240822	092400	11390395	2975	2975	2975	2975	1
651	20240822	092300	11387420	2960	2965	2965	2960	924
652	20240822	092200	8651980	2965	2975	2975	2965	300
653	20240822	092100	7761470	2990	2975	2990	2970	54
654	20240822	092000	7600810	2990	2990	2990	2990	0
655	20240822	091900	7600810	2990	2990	2990	2990	5
656	20240822	091800	7585860	2975	2975	2975	2975	448
657	20240822	091700	6253060	2970	2970	2970	2970	0
658	20240822	091600	6253060	2970	2975	2975	2970	35
659	20240822	091500	6149100	2970	2970	2970	2970	86
660	20240822	091400	5893680	2970	2965	2970	2965	128
661	20240822	091300	5513945	2965	2975	2975	2965	258
662	20240822	091200	4748680	2970	2990	2990	2970	192
663	20240822	091100	4177560	2980	2980	2980	2980	149
664	20240822	091000	3733540	2990	2990	2990	2990	0
665	20240822	090900	3733540	2990	2990	2990	2990	1
666	20240822	090800	3730550	2990	2990	2990	2990	62
667	20240822	090700	3545170	2990	2975	2990	2975	79
668	20240822	090600	3309920	2975	2975	2975	2975	0
669	20240822	090500	3309920	2975	2980	2980	2975	36
670	20240822	090400	3202810	2990	2990	2990	2990	44
671	20240822	090300	3071250	2990	2990	3000	2975	281
672	20240822	090200	2231870	2990	2990	2990	2990	20
673	20240822	090100	2172070	2970	2970	2970	2970	0
674	20240822	090000	2172070	2970	2990	2990	2970	727