KissMeData/317400/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210500	295895895	4645	4645	4645	4645	810
3	20240822	210400	295895895	4645	4645	4645	4645	0
4	20240822	210300	295895895	4645	4645	4645	4645	0
5	20240822	210200	295895895	4645	4645	4645	4645	0
6	20240822	210100	295895895	4645	4645	4645	4645	0
7	20240822	210000	295895895	4645	4645	4645	4645	0
8	20240822	205900	295895895	4645	4645	4645	4645	0
9	20240822	205800	295895895	4645	4645	4645	4645	0
10	20240822	205700	295895895	4645	4645	4645	4645	0
11	20240822	205600	295895895	4645	4645	4645	4645	0
12	20240822	205500	295895895	4645	4645	4645	4645	0
13	20240822	205400	295895895	4645	4645	4645	4645	0
14	20240822	205300	295895895	4645	4645	4645	4645	0
15	20240822	205200	295895895	4645	4645	4645	4645	0
16	20240822	205100	295895895	4645	4645	4645	4645	0
17	20240822	205000	295895895	4645	4645	4645	4645	0
18	20240822	204900	295895895	4645	4645	4645	4645	0
19	20240822	204800	295895895	4645	4645	4645	4645	0
20	20240822	204700	295895895	4645	4645	4645	4645	0
21	20240822	204600	295895895	4645	4645	4645	4645	0
22	20240822	204500	295895895	4645	4645	4645	4645	0
23	20240822	204400	295895895	4645	4645	4645	4645	0
24	20240822	204300	295895895	4645	4645	4645	4645	0
25	20240822	204200	295895895	4645	4645	4645	4645	0
26	20240822	204100	295895895	4645	4645	4645	4645	0
27	20240822	204000	295895895	4645	4645	4645	4645	0
28	20240822	203900	295895895	4645	4645	4645	4645	0
29	20240822	203800	295895895	4645	4645	4645	4645	0
30	20240822	203700	295895895	4645	4645	4645	4645	0
31	20240822	203600	295895895	4645	4645	4645	4645	0
32	20240822	203500	295895895	4645	4645	4645	4645	810
33	20240822	203400	295895895	4645	4645	4645	4645	0
34	20240822	203300	295895895	4645	4645	4645	4645	0
35	20240822	203200	295895895	4645	4645	4645	4645	0
36	20240822	203100	295895895	4645	4645	4645	4645	0
37	20240822	203000	295895895	4645	4645	4645	4645	0
38	20240822	202900	295895895	4645	4645	4645	4645	0
39	20240822	202800	295895895	4645	4645	4645	4645	0
40	20240822	202700	295895895	4645	4645	4645	4645	0
41	20240822	202600	295895895	4645	4645	4645	4645	0
42	20240822	202500	295895895	4645	4645	4645	4645	0
43	20240822	202400	295895895	4645	4645	4645	4645	0
44	20240822	202300	295895895	4645	4645	4645	4645	0
45	20240822	202200	295895895	4645	4645	4645	4645	0
46	20240822	202100	295895895	4645	4645	4645	4645	0
47	20240822	202000	295895895	4645	4645	4645	4645	0
48	20240822	201900	295895895	4645	4645	4645	4645	0
49	20240822	201800	295895895	4645	4645	4645	4645	0
50	20240822	201700	295895895	4645	4645	4645	4645	0
51	20240822	201600	295895895	4645	4645	4645	4645	0
52	20240822	201500	295895895	4645	4645	4645	4645	0
53	20240822	201400	295895895	4645	4645	4645	4645	0
54	20240822	201300	295895895	4645	4645	4645	4645	0
55	20240822	201200	295895895	4645	4645	4645	4645	0
56	20240822	201100	295895895	4645	4645	4645	4645	0
57	20240822	201000	295895895	4645	4645	4645	4645	0
58	20240822	200900	295895895	4645	4645	4645	4645	0
59	20240822	200800	295895895	4645	4645	4645	4645	0
60	20240822	200700	295895895	4645	4645	4645	4645	0
61	20240822	200600	295895895	4645	4645	4645	4645	0
62	20240822	200500	295895895	4645	4645	4645	4645	810
63	20240822	200400	295895895	4645	4645	4645	4645	0
64	20240822	200300	295895895	4645	4645	4645	4645	0
65	20240822	200200	295895895	4645	4645	4645	4645	0
66	20240822	200100	295895895	4645	4645	4645	4645	0
67	20240822	200000	295895895	4645	4645	4645	4645	0
68	20240822	195900	295895895	4645	4645	4645	4645	0
69	20240822	195800	295895895	4645	4645	4645	4645	0
70	20240822	195700	295895895	4645	4645	4645	4645	0
71	20240822	195600	295895895	4645	4645	4645	4645	0
72	20240822	195500	295895895	4645	4645	4645	4645	0
73	20240822	195400	295895895	4645	4645	4645	4645	0
74	20240822	195300	295895895	4645	4645	4645	4645	0
75	20240822	195200	295895895	4645	4645	4645	4645	0
76	20240822	195100	295895895	4645	4645	4645	4645	0
77	20240822	195000	295895895	4645	4645	4645	4645	0
78	20240822	194900	295895895	4645	4645	4645	4645	0
79	20240822	194800	295895895	4645	4645	4645	4645	0
80	20240822	194700	295895895	4645	4645	4645	4645	0
81	20240822	194600	295895895	4645	4645	4645	4645	0
82	20240822	194500	295895895	4645	4645	4645	4645	0
83	20240822	194400	295895895	4645	4645	4645	4645	0
84	20240822	194300	295895895	4645	4645	4645	4645	0
85	20240822	194200	295895895	4645	4645	4645	4645	0
86	20240822	194100	295895895	4645	4645	4645	4645	0
87	20240822	194000	295895895	4645	4645	4645	4645	0
88	20240822	193900	295895895	4645	4645	4645	4645	0
89	20240822	193800	295895895	4645	4645	4645	4645	0
90	20240822	193700	295895895	4645	4645	4645	4645	0
91	20240822	193600	295895895	4645	4645	4645	4645	0
92	20240822	193500	295895895	4645	4645	4645	4645	810
93	20240822	193400	295895895	4645	4645	4645	4645	0
94	20240822	193300	295895895	4645	4645	4645	4645	0
95	20240822	193200	295895895	4645	4645	4645	4645	0
96	20240822	193100	295895895	4645	4645	4645	4645	0
97	20240822	193000	295895895	4645	4645	4645	4645	0
98	20240822	192900	295895895	4645	4645	4645	4645	0
99	20240822	192800	295895895	4645	4645	4645	4645	0
100	20240822	192700	295895895	4645	4645	4645	4645	0
101	20240822	192600	295895895	4645	4645	4645	4645	0
102	20240822	192500	295895895	4645	4645	4645	4645	0
103	20240822	192400	295895895	4645	4645	4645	4645	0
104	20240822	192300	295895895	4645	4645	4645	4645	0
105	20240822	192200	295895895	4645	4645	4645	4645	0
106	20240822	192100	295895895	4645	4645	4645	4645	0
107	20240822	192000	295895895	4645	4645	4645	4645	0
108	20240822	191900	295895895	4645	4645	4645	4645	0
109	20240822	191800	295895895	4645	4645	4645	4645	0
110	20240822	191700	295895895	4645	4645	4645	4645	0
111	20240822	191600	295895895	4645	4645	4645	4645	0
112	20240822	191500	295895895	4645	4645	4645	4645	0
113	20240822	191400	295895895	4645	4645	4645	4645	0
114	20240822	191300	295895895	4645	4645	4645	4645	0
115	20240822	191200	295895895	4645	4645	4645	4645	0
116	20240822	191100	295895895	4645	4645	4645	4645	0
117	20240822	191000	295895895	4645	4645	4645	4645	0
118	20240822	190900	295895895	4645	4645	4645	4645	0
119	20240822	190800	295895895	4645	4645	4645	4645	0
120	20240822	190700	295895895	4645	4645	4645	4645	0
121	20240822	190600	295895895	4645	4645	4645	4645	0
122	20240822	190500	295895895	4645	4645	4645	4645	810
123	20240822	190400	295895895	4645	4645	4645	4645	0
124	20240822	190300	295895895	4645	4645	4645	4645	0
125	20240822	190200	295895895	4645	4645	4645	4645	0
126	20240822	190100	295895895	4645	4645	4645	4645	0
127	20240822	190000	295895895	4645	4645	4645	4645	0
128	20240822	185900	295895895	4645	4645	4645	4645	0
129	20240822	185800	295895895	4645	4645	4645	4645	0
130	20240822	185700	295895895	4645	4645	4645	4645	0
131	20240822	185600	295895895	4645	4645	4645	4645	0
132	20240822	185500	295895895	4645	4645	4645	4645	0
133	20240822	185400	295895895	4645	4645	4645	4645	0
134	20240822	185300	295895895	4645	4645	4645	4645	0
135	20240822	185200	295895895	4645	4645	4645	4645	0
136	20240822	185100	295895895	4645	4645	4645	4645	0
137	20240822	185000	295895895	4645	4645	4645	4645	0
138	20240822	184900	295895895	4645	4645	4645	4645	0
139	20240822	184800	295895895	4645	4645	4645	4645	0
140	20240822	184700	295895895	4645	4645	4645	4645	0
141	20240822	184600	295895895	4645	4645	4645	4645	0
142	20240822	184500	295895895	4645	4645	4645	4645	0
143	20240822	184400	295895895	4645	4645	4645	4645	0
144	20240822	184300	295895895	4645	4645	4645	4645	0
145	20240822	184200	295895895	4645	4645	4645	4645	0
146	20240822	184100	295895895	4645	4645	4645	4645	0
147	20240822	184000	295895895	4645	4645	4645	4645	0
148	20240822	183900	295895895	4645	4645	4645	4645	0
149	20240822	183800	295895895	4645	4645	4645	4645	0
150	20240822	183700	295895895	4645	4645	4645	4645	0
151	20240822	183600	295895895	4645	4645	4645	4645	0
152	20240822	183500	295895895	4645	4645	4645	4645	810
153	20240822	183400	295895895	4645	4645	4645	4645	0
154	20240822	183300	295895895	4645	4645	4645	4645	0
155	20240822	183200	295895895	4645	4645	4645	4645	0
156	20240822	183100	295895895	4645	4645	4645	4645	0
157	20240822	183000	295895895	4645	4645	4645	4645	0
158	20240822	182900	295895895	4645	4645	4645	4645	0
159	20240822	182800	295895895	4645	4645	4645	4645	0
160	20240822	182700	295895895	4645	4645	4645	4645	0
161	20240822	182600	295895895	4645	4645	4645	4645	0
162	20240822	182500	295895895	4645	4645	4645	4645	0
163	20240822	182400	295895895	4645	4645	4645	4645	0
164	20240822	182300	295895895	4645	4645	4645	4645	0
165	20240822	182200	295895895	4645	4645	4645	4645	0
166	20240822	182100	295895895	4645	4645	4645	4645	0
167	20240822	182000	295895895	4645	4645	4645	4645	0
168	20240822	181900	295895895	4645	4645	4645	4645	0
169	20240822	181800	295895895	4645	4645	4645	4645	0
170	20240822	181700	295895895	4645	4645	4645	4645	0
171	20240822	181600	295895895	4645	4645	4645	4645	0
172	20240822	181500	295895895	4645	4645	4645	4645	0
173	20240822	181400	295895895	4645	4645	4645	4645	0
174	20240822	181300	295895895	4645	4645	4645	4645	0
175	20240822	181200	295895895	4645	4645	4645	4645	0
176	20240822	181100	295895895	4645	4645	4645	4645	0
177	20240822	181000	295895895	4645	4645	4645	4645	0
178	20240822	180900	295895895	4645	4645	4645	4645	0
179	20240822	180800	295895895	4645	4645	4645	4645	0
180	20240822	180700	295895895	4645	4645	4645	4645	0
181	20240822	180600	295895895	4645	4645	4645	4645	0
182	20240822	180500	295895895	4645	4645	4645	4645	810
183	20240822	180400	295895895	4645	4645	4645	4645	0
184	20240822	180300	295895895	4645	4645	4645	4645	0
185	20240822	180200	295895895	4645	4645	4645	4645	0
186	20240822	180100	295895895	4645	4645	4645	4645	0
187	20240822	180000	295895895	4645	4645	4645	4645	0
188	20240822	175900	295895895	4645	4645	4645	4645	0
189	20240822	175800	295895895	4645	4645	4645	4645	0
190	20240822	175700	295895895	4645	4645	4645	4645	0
191	20240822	175600	295895895	4645	4645	4645	4645	0
192	20240822	175500	295895895	4645	4645	4645	4645	0
193	20240822	175400	295895895	4645	4645	4645	4645	0
194	20240822	175300	295895895	4645	4645	4645	4645	0
195	20240822	175200	295895895	4645	4645	4645	4645	0
196	20240822	175100	295895895	4645	4645	4645	4645	0
197	20240822	175000	295895895	4645	4645	4645	4645	0
198	20240822	174900	295895895	4645	4645	4645	4645	0
199	20240822	174800	295895895	4645	4645	4645	4645	0
200	20240822	174700	295895895	4645	4645	4645	4645	0
201	20240822	174600	295895895	4645	4645	4645	4645	0
202	20240822	174500	295895895	4645	4645	4645	4645	0
203	20240822	174400	295895895	4645	4645	4645	4645	0
204	20240822	174300	295895895	4645	4645	4645	4645	0
205	20240822	174200	295895895	4645	4645	4645	4645	0
206	20240822	174100	295895895	4645	4645	4645	4645	0
207	20240822	174000	295895895	4645	4645	4645	4645	0
208	20240822	173900	295895895	4645	4645	4645	4645	0
209	20240822	173800	295895895	4645	4645	4645	4645	0
210	20240822	173700	295895895	4645	4645	4645	4645	0
211	20240822	173600	295895895	4645	4645	4645	4645	0
212	20240822	173500	295895895	4645	4645	4645	4645	810
213	20240822	173400	295895895	4645	4645	4645	4645	0
214	20240822	173300	295895895	4645	4645	4645	4645	0
215	20240822	173200	295895895	4645	4645	4645	4645	0
216	20240822	173100	295895895	4645	4645	4645	4645	0
217	20240822	173000	295895895	4645	4645	4645	4645	0
218	20240822	172900	295895895	4645	4645	4645	4645	0
219	20240822	172800	295895895	4645	4645	4645	4645	0
220	20240822	172700	295895895	4645	4645	4645	4645	0
221	20240822	172600	295895895	4645	4645	4645	4645	0
222	20240822	172500	295895895	4645	4645	4645	4645	0
223	20240822	172400	295895895	4645	4645	4645	4645	0
224	20240822	172300	295895895	4645	4645	4645	4645	0
225	20240822	172200	295895895	4645	4645	4645	4645	0
226	20240822	172100	295895895	4645	4645	4645	4645	0
227	20240822	172000	295895895	4645	4645	4645	4645	0
228	20240822	171900	295895895	4645	4645	4645	4645	0
229	20240822	171800	295895895	4645	4645	4645	4645	0
230	20240822	171700	295895895	4645	4645	4645	4645	0
231	20240822	171600	295895895	4645	4645	4645	4645	0
232	20240822	171500	295895895	4645	4645	4645	4645	0
233	20240822	171400	295895895	4645	4645	4645	4645	0
234	20240822	171300	295895895	4645	4645	4645	4645	0
235	20240822	171200	295895895	4645	4645	4645	4645	0
236	20240822	171100	295895895	4645	4645	4645	4645	0
237	20240822	171000	295895895	4645	4645	4645	4645	0
238	20240822	170900	295895895	4645	4645	4645	4645	0
239	20240822	170800	295895895	4645	4645	4645	4645	0
240	20240822	170700	295895895	4645	4645	4645	4645	0
241	20240822	170600	295895895	4645	4645	4645	4645	0
242	20240822	170500	295895895	4645	4645	4645	4645	810
243	20240822	170400	295895895	4645	4645	4645	4645	0
244	20240822	170300	295895895	4645	4645	4645	4645	0
245	20240822	170200	295895895	4645	4645	4645	4645	0
246	20240822	170100	295895895	4645	4645	4645	4645	0
247	20240822	170000	295895895	4645	4645	4645	4645	0
248	20240822	165900	295895895	4645	4645	4645	4645	0
249	20240822	165800	295895895	4645	4645	4645	4645	0
250	20240822	165700	295895895	4645	4645	4645	4645	0
251	20240822	165600	295895895	4645	4645	4645	4645	0
252	20240822	165500	295895895	4645	4645	4645	4645	0
253	20240822	165400	295895895	4645	4645	4645	4645	0
254	20240822	165300	295895895	4645	4645	4645	4645	0
255	20240822	165200	295895895	4645	4645	4645	4645	0
256	20240822	165100	295895895	4645	4645	4645	4645	0
257	20240822	165000	295895895	4645	4645	4645	4645	0
258	20240822	164900	295895895	4645	4645	4645	4645	0
259	20240822	164800	295895895	4645	4645	4645	4645	0
260	20240822	164700	295895895	4645	4645	4645	4645	0
261	20240822	164600	295895895	4645	4645	4645	4645	0
262	20240822	164500	295895895	4645	4645	4645	4645	0
263	20240822	164400	295895895	4645	4645	4645	4645	0
264	20240822	164300	295895895	4645	4645	4645	4645	0
265	20240822	164200	295895895	4645	4645	4645	4645	0
266	20240822	164100	295895895	4645	4645	4645	4645	0
267	20240822	164000	295895895	4645	4645	4645	4645	0
268	20240822	163900	295895895	4645	4645	4645	4645	0
269	20240822	163800	295895895	4645	4645	4645	4645	0
270	20240822	163700	295895895	4645	4645	4645	4645	0
271	20240822	163600	295895895	4645	4645	4645	4645	0
272	20240822	163500	295895895	4645	4645	4645	4645	810
273	20240822	163400	295895895	4645	4645	4645	4645	0
274	20240822	163300	295895895	4645	4645	4645	4645	0
275	20240822	163200	295895895	4645	4645	4645	4645	0
276	20240822	163100	295895895	4645	4645	4645	4645	0
277	20240822	163000	295895895	4645	4645	4645	4645	0
278	20240822	162900	295895895	4645	4645	4645	4645	0
279	20240822	162800	295895895	4645	4645	4645	4645	0
280	20240822	162700	295895895	4645	4645	4645	4645	0
281	20240822	162600	295895895	4645	4645	4645	4645	0
282	20240822	162500	295895895	4645	4645	4645	4645	0
283	20240822	162400	295895895	4645	4645	4645	4645	0
284	20240822	162300	295895895	4645	4645	4645	4645	0
285	20240822	162200	295895895	4645	4645	4645	4645	0
286	20240822	162100	295895895	4645	4645	4645	4645	0
287	20240822	162000	295895895	4645	4645	4645	4645	0
288	20240822	161900	295895895	4645	4645	4645	4645	0
289	20240822	161800	295895895	4645	4645	4645	4645	0
290	20240822	161700	295895895	4645	4645	4645	4645	0
291	20240822	161600	295895895	4645	4645	4645	4645	0
292	20240822	161500	295895895	4645	4645	4645	4645	0
293	20240822	161400	295895895	4645	4645	4645	4645	0
294	20240822	161300	295895895	4645	4645	4645	4645	0
295	20240822	161200	295895895	4645	4645	4645	4645	0
296	20240822	161100	295895895	4645	4645	4645	4645	0
297	20240822	161000	295895895	4645	4645	4645	4645	0
298	20240822	160900	295895895	4645	4645	4645	4645	0
299	20240822	160800	295895895	4645	4645	4645	4645	0
300	20240822	160700	295895895	4645	4645	4645	4645	0
301	20240822	160600	295895895	4645	4645	4645	4645	0
302	20240822	160500	295895895	4645	4645	4645	4645	810
303	20240822	160400	295895895	4645	4645	4645	4645	0
304	20240822	160300	295895895	4645	4645	4645	4645	0
305	20240822	160200	295895895	4645	4645	4645	4645	0
306	20240822	160100	295895895	4645	4645	4645	4645	0
307	20240822	160000	295895895	4645	4645	4645	4645	0
308	20240822	155900	295895895	4645	4645	4645	4645	0
309	20240822	155800	295895895	4645	4645	4645	4645	0
310	20240822	155700	295895895	4645	4645	4645	4645	0
311	20240822	155600	295895895	4645	4645	4645	4645	0
312	20240822	155500	295895895	4645	4645	4645	4645	0
313	20240822	155400	295895895	4645	4645	4645	4645	0
314	20240822	155300	295895895	4645	4645	4645	4645	0
315	20240822	155200	295895895	4645	4645	4645	4645	0
316	20240822	155100	295895895	4645	4645	4645	4645	0
317	20240822	155000	295895895	4645	4645	4645	4645	0
318	20240822	154900	295895895	4645	4645	4645	4645	0
319	20240822	154800	295895895	4645	4645	4645	4645	0
320	20240822	154700	295895895	4645	4645	4645	4645	0
321	20240822	154600	295895895	4645	4645	4645	4645	0
322	20240822	154500	295895895	4645	4645	4645	4645	0
323	20240822	154400	295895895	4645	4645	4645	4645	0
324	20240822	154300	295895895	4645	4645	4645	4645	0
325	20240822	154200	295895895	4645	4645	4645	4645	0
326	20240822	154100	295895895	4645	4645	4645	4645	0
327	20240822	154000	295895895	4645	4645	4645	4645	0
328	20240822	153900	295895895	4645	4645	4645	4645	0
329	20240822	153800	295895895	4645	4645	4645	4645	0
330	20240822	153700	295895895	4645	4645	4645	4645	0
331	20240822	153600	295895895	4645	4645	4645	4645	0
332	20240822	153500	295895895	4645	4645	4645	4645	810
333	20240822	153400	295895895	4645	4645	4645	4645	0
334	20240822	153300	295895895	4645	4645	4645	4645	0
335	20240822	153200	295895895	4645	4645	4645	4645	0
336	20240822	153100	295895895	4645	4645	4645	4645	0
337	20240822	153000	295895895	4645	4645	4645	4645	810
338	20240822	152900	292133445	4640	4640	4640	4640	0
339	20240822	152800	292133445	4640	4640	4640	4640	0
340	20240822	152700	292133445	4640	4640	4640	4640	0
341	20240822	152600	292133445	4640	4640	4640	4640	0
342	20240822	152500	292133445	4640	4640	4640	4640	0
343	20240822	152400	292133445	4640	4640	4640	4640	0
344	20240822	152300	292133445	4640	4640	4640	4640	0
345	20240822	152200	292133445	4640	4640	4640	4640	0
346	20240822	152100	292133445	4640	4640	4640	4640	0
347	20240822	152000	292133445	4640	4640	4640	4640	0
348	20240822	151900	292133445	4640	4660	4660	4640	6440
349	20240822	151800	262234830	4660	4655	4660	4655	87
350	20240822	151700	261829810	4655	4655	4655	4655	0
351	20240822	151600	261829810	4655	4655	4655	4655	0
352	20240822	151500	261829810	4655	4655	4655	4655	0
353	20240822	151400	261829810	4655	4655	4655	4655	0
354	20240822	151300	261829810	4655	4655	4655	4655	0
355	20240822	151200	261829810	4655	4655	4655	4655	0
356	20240822	151100	261829810	4655	4655	4655	4655	0
357	20240822	151000	261829810	4655	4655	4655	4655	0
358	20240822	150900	261829810	4655	4655	4655	4655	0
359	20240822	150800	261829810	4655	4655	4655	4655	0
360	20240822	150700	261829810	4655	4655	4655	4655	0
361	20240822	150600	261829810	4655	4655	4655	4655	2
362	20240822	150500	261820500	4650	4650	4650	4650	0
363	20240822	150400	261820500	4650	4650	4650	4650	940
364	20240822	150300	257449500	4650	4650	4650	4650	0
365	20240822	150200	257449500	4650	4650	4650	4650	0
366	20240822	150100	257449500	4650	4650	4650	4650	250
367	20240822	150000	256287000	4650	4650	4650	4650	0
368	20240822	145900	256287000	4650	4650	4650	4650	0
369	20240822	145800	256287000	4650	4650	4650	4650	61
370	20240822	145700	256003350	4650	4650	4650	4650	0
371	20240822	145600	256003350	4650	4650	4650	4650	0
372	20240822	145500	256003350	4650	4650	4650	4650	0
373	20240822	145400	256003350	4650	4650	4650	4650	0
374	20240822	145300	256003350	4650	4650	4650	4650	1
375	20240822	145200	255998700	4650	4650	4650	4650	40
376	20240822	145100	255812700	4650	4650	4650	4650	0
377	20240822	145000	255812700	4650	4650	4650	4650	43
378	20240822	144900	255612750	4650	4650	4650	4650	1
379	20240822	144800	255608100	4645	4645	4645	4645	0
380	20240822	144700	255608100	4645	4645	4645	4645	0
381	20240822	144600	255608100	4645	4645	4645	4645	0
382	20240822	144500	255608100	4645	4645	4645	4645	0
383	20240822	144400	255608100	4645	4645	4645	4645	0
384	20240822	144300	255608100	4645	4645	4645	4645	0
385	20240822	144200	255608100	4645	4645	4645	4645	0
386	20240822	144100	255608100	4645	4645	4645	4645	0
387	20240822	144000	255608100	4645	4645	4645	4645	0
388	20240822	143900	255608100	4645	4645	4645	4645	0
389	20240822	143800	255608100	4645	4645	4645	4645	0
390	20240822	143700	255608100	4645	4645	4645	4645	0
391	20240822	143600	255608100	4645	4645	4645	4645	0
392	20240822	143500	255608100	4645	4645	4645	4645	276
393	20240822	143400	254326080	4645	4645	4645	4645	0
394	20240822	143300	254326080	4645	4645	4645	4645	0
395	20240822	143200	254326080	4645	4645	4645	4645	1
396	20240822	143100	254321435	4640	4640	4640	4640	0
397	20240822	143000	254321435	4640	4640	4640	4640	0
398	20240822	142900	254321435	4640	4640	4640	4640	492
399	20240822	142800	252038555	4645	4645	4645	4645	2
400	20240822	142700	252029265	4645	4645	4645	4645	0
401	20240822	142600	252029265	4645	4645	4645	4645	0
402	20240822	142500	252029265	4645	4645	4645	4645	0
403	20240822	142400	252029265	4645	4645	4645	4645	10
404	20240822	142300	251982815	4645	4645	4645	4645	2
405	20240822	142200	251973525	4645	4645	4645	4645	142
406	20240822	142100	251313935	4645	4645	4645	4645	0
407	20240822	142000	251313935	4645	4645	4645	4645	54
408	20240822	141900	251063105	4645	4645	4645	4645	45
409	20240822	141800	250854080	4645	4645	4645	4645	0
410	20240822	141700	250854080	4645	4645	4645	4645	6
411	20240822	141600	250826210	4645	4645	4645	4645	9
412	20240822	141500	250784405	4635	4635	4635	4635	0
413	20240822	141400	250784405	4635	4635	4635	4635	0
414	20240822	141300	250784405	4635	4635	4635	4635	0
415	20240822	141200	250784405	4635	4635	4635	4635	0
416	20240822	141100	250784405	4635	4635	4635	4635	0
417	20240822	141000	250784405	4635	4635	4635	4635	0
418	20240822	140900	250784405	4635	4635	4635	4635	0
419	20240822	140800	250784405	4635	4635	4635	4635	0
420	20240822	140700	250784405	4635	4635	4635	4635	0
421	20240822	140600	250784405	4635	4635	4635	4635	0
422	20240822	140500	250784405	4635	4635	4635	4635	0
423	20240822	140400	250784405	4635	4635	4635	4635	0
424	20240822	140300	250784405	4635	4635	4635	4635	134
425	20240822	140200	250163315	4640	4640	4640	4640	0
426	20240822	140100	250163315	4640	4640	4640	4640	0
427	20240822	140000	250163315	4640	4640	4640	4640	0
428	20240822	135900	250163315	4640	4640	4640	4640	0
429	20240822	135800	250163315	4640	4640	4640	4640	0
430	20240822	135700	250163315	4640	4640	4640	4640	0
431	20240822	135600	250163315	4640	4640	4640	4640	0
432	20240822	135500	250163315	4640	4630	4640	4630	142
433	20240822	135400	249504945	4635	4645	4645	4635	250
434	20240822	135300	248346185	4635	4635	4635	4635	0
435	20240822	135200	248346185	4635	4645	4645	4635	417
436	20240822	135100	246412970	4640	4640	4640	4640	0
437	20240822	135000	246412970	4640	4640	4640	4640	0
438	20240822	134900	246412970	4640	4640	4640	4640	0
439	20240822	134800	246412970	4640	4640	4640	4640	79
440	20240822	134700	246046410	4635	4640	4640	4635	181
441	20240822	134600	245206620	4635	4635	4635	4635	0
442	20240822	134500	245206620	4635	4635	4635	4635	0
443	20240822	134400	245206620	4635	4635	4635	4635	0
444	20240822	134300	245206620	4635	4635	4635	4635	0
445	20240822	134200	245206620	4635	4635	4635	4635	0
446	20240822	134100	245206620	4635	4635	4635	4635	0
447	20240822	134000	245206620	4635	4635	4635	4635	0
448	20240822	133900	245206620	4635	4635	4635	4635	1
449	20240822	133800	245201985	4635	4635	4635	4635	0
450	20240822	133700	245201985	4635	4635	4635	4635	488
451	20240822	133600	242940105	4635	4635	4635	4635	1
452	20240822	133500	242935470	4635	4640	4640	4635	85
453	20240822	133400	242541480	4645	4645	4645	4645	0
454	20240822	133300	242541480	4645	4645	4645	4645	0
455	20240822	133200	242541480	4645	4645	4645	4645	0
456	20240822	133100	242541480	4645	4645	4645	4645	0
457	20240822	133000	242541480	4645	4645	4645	4645	0
458	20240822	132900	242541480	4645	4645	4645	4645	0
459	20240822	132800	242541480	4645	4645	4645	4645	2
460	20240822	132700	242532190	4645	4650	4665	4645	1052
461	20240822	132600	237645335	4640	4640	4640	4640	17
462	20240822	132500	237566455	4640	4640	4640	4640	15
463	20240822	132400	237496855	4640	4635	4640	4635	13
464	20240822	132300	237436550	4640	4640	4640	4640	0
465	20240822	132200	237436550	4640	4640	4640	4640	0
466	20240822	132100	237436550	4640	4640	4640	4640	3
467	20240822	132000	237422630	4640	4640	4640	4640	0
468	20240822	131900	237422630	4640	4640	4640	4640	0
469	20240822	131800	237422630	4640	4635	4640	4635	205
470	20240822	131700	236472430	4635	4635	4635	4635	0
471	20240822	131600	236472430	4635	4635	4635	4635	137
472	20240822	131500	235837435	4630	4630	4630	4630	0
473	20240822	131400	235837435	4630	4630	4630	4630	2
474	20240822	131300	235828175	4630	4630	4630	4630	1
475	20240822	131200	235823545	4630	4630	4630	4630	5
476	20240822	131100	235800395	4630	4630	4630	4630	1
477	20240822	131000	235795765	4630	4630	4630	4630	0
478	20240822	130900	235795765	4630	4630	4630	4630	0
479	20240822	130800	235795765	4630	4630	4630	4630	0
480	20240822	130700	235795765	4630	4630	4630	4630	0
481	20240822	130600	235795765	4630	4630	4630	4630	0
482	20240822	130500	235795765	4630	4630	4630	4630	0
483	20240822	130400	235795765	4630	4630	4630	4630	0
484	20240822	130300	235795765	4630	4630	4630	4630	41
485	20240822	130200	235605935	4620	4620	4620	4620	220
486	20240822	130100	234589535	4620	4620	4620	4620	444
487	20240822	130000	232538255	4620	4620	4620	4620	28
488	20240822	125900	232408895	4610	4610	4610	4610	0
489	20240822	125800	232408895	4610	4610	4610	4610	0
490	20240822	125700	232408895	4610	4610	4610	4610	0
491	20240822	125600	232408895	4610	4610	4610	4610	0
492	20240822	125500	232408895	4610	4610	4610	4610	1
493	20240822	125400	232404285	4610	4615	4615	4600	2216
494	20240822	125300	222192030	4620	4620	4620	4620	28
495	20240822	125200	222062670	4625	4625	4625	4625	0
496	20240822	125100	222062670	4625	4625	4625	4625	0
497	20240822	125000	222062670	4625	4625	4625	4625	0
498	20240822	124900	222062670	4625	4625	4625	4625	6
499	20240822	124800	222034920	4615	4615	4615	4615	0
500	20240822	124700	222034920	4615	4615	4615	4615	0
501	20240822	124600	222034920	4615	4615	4615	4615	0
502	20240822	124500	222034920	4615	4615	4615	4610	487
503	20240822	124400	219789725	4610	4630	4630	4610	2345
504	20240822	124300	208962215	4630	4630	4630	4630	14
505	20240822	124200	208897395	4625	4645	4645	4625	1963
506	20240822	124100	199795515	4645	4645	4645	4645	30
507	20240822	124000	199656165	4645	4645	4645	4645	4
508	20240822	123900	199637585	4645	4650	4650	4645	227
509	20240822	123800	198583025	4650	4650	4650	4650	1
510	20240822	123700	198578375	4655	4655	4655	4655	2
511	20240822	123600	198569065	4655	4655	4655	4655	0
512	20240822	123500	198569065	4655	4655	4655	4655	0
513	20240822	123400	198569065	4655	4655	4655	4655	0
514	20240822	123300	198569065	4655	4655	4655	4655	0
515	20240822	123200	198569065	4655	4655	4655	4655	0
516	20240822	123100	198569065	4655	4655	4655	4655	10
517	20240822	123000	198522515	4655	4655	4655	4655	0
518	20240822	122900	198522515	4655	4655	4655	4655	0
519	20240822	122800	198522515	4655	4655	4655	4655	0
520	20240822	122700	198522515	4655	4655	4655	4655	0
521	20240822	122600	198522515	4655	4655	4655	4655	0
522	20240822	122500	198522515	4655	4655	4655	4655	0
523	20240822	122400	198522515	4655	4655	4655	4655	0
524	20240822	122300	198522515	4655	4655	4655	4655	0
525	20240822	122200	198522515	4655	4655	4655	4655	1
526	20240822	122100	198517860	4650	4650	4650	4650	0
527	20240822	122000	198517860	4650	4650	4650	4650	0
528	20240822	121900	198517860	4650	4650	4650	4650	0
529	20240822	121800	198517860	4650	4645	4650	4645	368
530	20240822	121700	196808035	4640	4645	4645	4640	15
531	20240822	121600	196738385	4645	4645	4645	4645	8
532	20240822	121500	196701225	4645	4645	4645	4640	1556
533	20240822	121400	189476105	4650	4650	4650	4650	215
534	20240822	121300	188476355	4650	4645	4650	4645	29
535	20240822	121200	188341630	4650	4650	4650	4650	1
536	20240822	121100	188336980	4650	4650	4650	4650	0
537	20240822	121000	188336980	4650	4655	4655	4650	394
538	20240822	120900	186504855	4650	4650	4650	4650	0
539	20240822	120800	186504855	4650	4650	4650	4650	0
540	20240822	120700	186504855	4650	4650	4650	4650	0
541	20240822	120600	186504855	4650	4650	4650	4650	0
542	20240822	120500	186504855	4650	4650	4650	4650	0
543	20240822	120400	186504855	4650	4650	4650	4650	21
544	20240822	120300	186407205	4650	4650	4650	4650	0
545	20240822	120200	186407205	4650	4650	4650	4650	0
546	20240822	120100	186407205	4650	4650	4650	4650	0
547	20240822	120000	186407205	4650	4650	4650	4650	0
548	20240822	115900	186407205	4650	4650	4650	4650	0
549	20240822	115800	186407205	4650	4650	4650	4650	0
550	20240822	115700	186407205	4650	4650	4650	4650	0
551	20240822	115600	186407205	4650	4650	4650	4650	45
552	20240822	115500	186197955	4650	4650	4650	4650	201
553	20240822	115400	185263305	4655	4655	4655	4655	0
554	20240822	115300	185263305	4655	4655	4655	4655	50
555	20240822	115200	185030555	4655	4655	4655	4655	0
556	20240822	115100	185030555	4655	4655	4655	4655	0
557	20240822	115000	185030555	4655	4655	4655	4655	0
558	20240822	114900	185030555	4655	4655	4655	4655	0
559	20240822	114800	185030555	4655	4655	4655	4655	0
560	20240822	114700	185030555	4655	4655	4655	4655	0
561	20240822	114600	185030555	4655	4655	4655	4655	0
562	20240822	114500	185030555	4655	4655	4655	4655	0
563	20240822	114400	185030555	4655	4655	4655	4655	0
564	20240822	114300	185030555	4655	4655	4655	4655	1
565	20240822	114200	185025900	4655	4655	4655	4655	0
566	20240822	114100	185025900	4655	4655	4655	4655	1
567	20240822	114000	185021245	4650	4650	4650	4650	0
568	20240822	113900	185021245	4650	4650	4650	4650	0
569	20240822	113800	185021245	4650	4650	4650	4650	0
570	20240822	113700	185021245	4650	4650	4650	4650	0
571	20240822	113600	185021245	4650	4650	4650	4650	710
572	20240822	113500	181719745	4650	4650	4650	4650	0
573	20240822	113400	181719745	4650	4650	4650	4650	0
574	20240822	113300	181719745	4650	4650	4650	4650	0
575	20240822	113200	181719745	4650	4650	4650	4650	0
576	20240822	113100	181719745	4650	4655	4655	4650	526
577	20240822	113000	179273645	4655	4655	4655	4655	0
578	20240822	112900	179273645	4655	4655	4655	4655	0
579	20240822	112800	179273645	4655	4655	4655	4655	0
580	20240822	112700	179273645	4655	4655	4655	4655	1
581	20240822	112600	179268990	4655	4665	4665	4655	916
582	20240822	112500	175004900	4660	4660	4660	4660	0
583	20240822	112400	175004900	4660	4660	4660	4660	0
584	20240822	112300	175004900	4660	4660	4660	4660	3
585	20240822	112200	174990920	4660	4660	4660	4660	0
586	20240822	112100	174990920	4660	4660	4660	4660	1
587	20240822	112000	174986260	4650	4650	4650	4650	0
588	20240822	111900	174986260	4650	4650	4650	4650	0
589	20240822	111800	174986260	4650	4650	4650	4650	102
590	20240822	111700	174511960	4645	4645	4645	4645	1100
591	20240822	111600	169402460	4645	4645	4645	4645	1000
592	20240822	111500	164757460	4645	4645	4645	4645	0
593	20240822	111400	164757460	4645	4645	4645	4645	0
594	20240822	111300	164757460	4645	4645	4645	4645	0
595	20240822	111200	164757460	4645	4645	4645	4645	0
596	20240822	111100	164757460	4645	4645	4645	4645	299
597	20240822	111000	163368605	4645	4650	4650	4645	319
598	20240822	110900	161886820	4650	4650	4650	4650	10
599	20240822	110800	161840320	4650	4650	4650	4650	21
600	20240822	110700	161742670	4670	4660	4670	4650	2640
601	20240822	110600	149458670	4670	4670	4670	4670	0
602	20240822	110500	149458670	4670	4655	4670	4655	252
603	20240822	110400	148284110	4655	4655	4655	4655	8
604	20240822	110300	148246870	4655	4655	4655	4650	315
605	20240822	110200	146782060	4655	4655	4655	4655	10
606	20240822	110100	146735510	4655	4655	4655	4655	1539
607	20240822	110000	139571465	4660	4660	4660	4660	241
608	20240822	105900	138448405	4665	4665	4665	4665	0
609	20240822	105800	138448405	4665	4665	4665	4665	2
610	20240822	105700	138439075	4665	4665	4665	4665	0
611	20240822	105600	138439075	4665	4665	4665	4665	8
612	20240822	105500	138401755	4665	4665	4665	4665	1
613	20240822	105400	138397090	4670	4670	4670	4670	10
614	20240822	105300	138350390	4660	4660	4660	4660	0
615	20240822	105200	138350390	4660	4660	4660	4660	0
616	20240822	105100	138350390	4660	4660	4660	4660	0
617	20240822	105000	138350390	4660	4665	4665	4660	493
618	20240822	104900	136052980	4670	4670	4670	4670	1
619	20240822	104800	136048310	4665	4665	4665	4665	8
620	20240822	104700	136010990	4665	4665	4665	4665	4
621	20240822	104600	135992330	4665	4665	4665	4665	3
622	20240822	104500	135978335	4665	4665	4665	4665	523
623	20240822	104400	133538540	4675	4675	4675	4675	1
624	20240822	104300	133533865	4670	4670	4670	4670	342
625	20240822	104200	131936725	4670	4670	4670	4670	0
626	20240822	104100	131936725	4670	4670	4670	4670	0
627	20240822	104000	131936725	4670	4670	4670	4670	143
628	20240822	103900	131268915	4670	4670	4670	4670	0
629	20240822	103800	131268915	4670	4670	4670	4670	0
630	20240822	103700	131268915	4670	4670	4670	4670	0
631	20240822	103600	131268915	4670	4670	4670	4670	1
632	20240822	103500	131264245	4665	4665	4665	4665	8
633	20240822	103400	131226925	4670	4670	4670	4670	2
634	20240822	103300	131217585	4670	4670	4670	4670	1
635	20240822	103200	131212915	4670	4670	4670	4665	518
636	20240822	103100	128796420	4670	4670	4670	4670	5
637	20240822	103000	128773070	4670	4670	4670	4670	2
638	20240822	102900	128763730	4670	4675	4675	4670	13
639	20240822	102800	128703010	4675	4670	4675	4670	29
640	20240822	102700	128567485	4655	4655	4655	4655	0
641	20240822	102600	128567485	4655	4655	4655	4655	0
642	20240822	102500	128567485	4655	4655	4655	4655	0
643	20240822	102400	128567485	4655	4655	4655	4655	0
644	20240822	102300	128567485	4655	4655	4655	4655	24
645	20240822	102200	128455765	4655	4655	4655	4655	0
646	20240822	102100	128455765	4655	4655	4655	4655	0
647	20240822	102000	128455765	4655	4655	4655	4655	0
648	20240822	101900	128455765	4655	4655	4655	4655	0
649	20240822	101800	128455765	4655	4655	4655	4655	20
650	20240822	101700	128362665	4655	4655	4655	4655	0
651	20240822	101600	128362665	4655	4655	4655	4655	0
652	20240822	101500	128362665	4655	4655	4655	4655	0
653	20240822	101400	128362665	4655	4655	4655	4655	0
654	20240822	101300	128362665	4655	4660	4660	4655	1920
655	20240822	101200	119425050	4655	4655	4655	4655	0
656	20240822	101100	119425050	4655	4655	4655	4655	20
657	20240822	101000	119331950	4655	4655	4655	4655	0
658	20240822	100900	119331950	4655	4665	4665	4650	1210
659	20240822	100800	113699930	4660	4660	4660	4660	1
660	20240822	100700	113695270	4660	4660	4660	4660	0
661	20240822	100600	113695270	4660	4660	4660	4660	2
662	20240822	100500	113685950	4660	4655	4660	4655	303
663	20240822	100400	112275480	4660	4655	4660	4655	4
664	20240822	100300	112256855	4655	4655	4655	4655	210
665	20240822	100200	111279305	4655	4675	4675	4655	1644
666	20240822	100100	103615220	4670	4670	4670	4670	0
667	20240822	100000	103615220	4670	4670	4670	4670	0
668	20240822	095900	103615220	4670	4670	4670	4670	313
669	20240822	095800	102153510	4670	4670	4670	4670	0
670	20240822	095700	102153510	4670	4670	4670	4670	0
671	20240822	095600	102153510	4670	4670	4670	4670	0
672	20240822	095500	102153510	4670	4670	4670	4670	0
673	20240822	095400	102153510	4670	4670	4670	4670	0
674	20240822	095300	102153510	4670	4670	4670	4670	0
675	20240822	095200	102153510	4670	4670	4670	4670	0
676	20240822	095100	102153510	4670	4670	4670	4670	0
677	20240822	095000	102153510	4670	4670	4670	4670	0
678	20240822	094900	102153510	4670	4670	4670	4670	1
679	20240822	094800	102148840	4665	4665	4665	4665	0
680	20240822	094700	102148840	4665	4670	4670	4665	80
681	20240822	094600	101775625	4665	4665	4665	4665	0
682	20240822	094500	101775625	4665	4670	4670	4665	12
683	20240822	094400	101719630	4680	4680	4680	4680	10
684	20240822	094300	101672830	4680	4680	4680	4680	0
685	20240822	094200	101672830	4680	4670	4680	4670	594
686	20240822	094100	98898815	4680	4680	4680	4680	1
687	20240822	094000	98894135	4670	4670	4670	4670	3
688	20240822	093900	98880125	4670	4675	4675	4670	12
689	20240822	093800	98824080	4660	4675	4675	4660	2396
690	20240822	093700	87645650	4670	4680	4680	4670	2282
691	20240822	093600	76982995	4680	4685	4690	4680	45
692	20240822	093500	76772150	4685	4680	4685	4680	6
693	20240822	093400	76744065	4675	4670	4675	4670	2086
694	20240822	093300	66998090	4665	4695	4695	4665	1221
695	20240822	093200	61293415	4700	4710	4710	4700	2795
696	20240822	093100	48154120	4720	4720	4720	4720	250
697	20240822	093000	46974120	4720	4720	4720	4720	15
698	20240822	092900	46903320	4710	4710	4710	4710	54
699	20240822	092800	46648980	4715	4730	4730	4715	483
700	20240822	092700	44370410	4730	4745	4745	4730	1593
701	20240822	092600	36828075	4750	4750	4750	4750	283
702	20240822	092500	35483825	4750	4750	4750	4750	501
703	20240822	092400	33104075	4755	4755	4755	4755	186
704	20240822	092300	32219645	4760	4760	4760	4760	0
705	20240822	092200	32219645	4760	4760	4760	4760	18
706	20240822	092100	32133965	4765	4765	4765	4765	0
707	20240822	092000	32133965	4765	4765	4765	4765	0
708	20240822	091900	32133965	4765	4760	4765	4760	736
709	20240822	091800	28628335	4770	4765	4770	4765	89
710	20240822	091700	28203975	4755	4750	4755	4750	533
711	20240822	091600	25669620	4750	4750	4750	4750	500
712	20240822	091500	23294620	4755	4740	4755	4740	468
713	20240822	091400	21076225	4730	4740	4760	4730	2590
714	20240822	091300	8782605	4740	4755	4755	4740	1200
715	20240822	091200	3086760	4765	4755	4765	4755	51
716	20240822	091100	2843865	4765	4765	4765	4765	0
717	20240822	091000	2843865	4765	4765	4765	4765	0
718	20240822	090900	2843865	4765	4765	4765	4765	6
719	20240822	090800	2815275	4750	4750	4750	4750	6
720	20240822	090700	2786775	4765	4765	4765	4765	0
721	20240822	090600	2786775	4765	4765	4765	4765	0
722	20240822	090500	2786775	4765	4780	4780	4765	366
723	20240822	090400	1038825	4775	4775	4775	4775	0
724	20240822	090300	1038825	4775	4775	4775	4775	11
725	20240822	090200	986300	4740	4740	4740	4740	0
726	20240822	090100	986300	4740	4750	4750	4740	71
727	20240822	090000	649560	4740	4740	4740	4740	131