KissMeData/406760/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	212200	166951245	2125	2125	2125	2125	1000
3	20240823	212100	166951245	2125	2125	2125	2125	0
4	20240823	212000	166951245	2125	2125	2125	2125	0
5	20240823	211900	166951245	2125	2125	2125	2125	0
6	20240823	211800	166951245	2125	2125	2125	2125	0
7	20240823	211700	166951245	2125	2125	2125	2125	0
8	20240823	211600	166951245	2125	2125	2125	2125	0
9	20240823	211500	166951245	2125	2125	2125	2125	0
10	20240823	211400	166951245	2125	2125	2125	2125	0
11	20240823	211300	166951245	2125	2125	2125	2125	0
12	20240823	211200	166951245	2125	2125	2125	2125	0
13	20240823	211100	166951245	2125	2125	2125	2125	0
14	20240823	211000	166951245	2125	2125	2125	2125	0
15	20240823	210900	166951245	2125	2125	2125	2125	0
16	20240823	210800	166951245	2125	2125	2125	2125	0
17	20240823	210700	166951245	2125	2125	2125	2125	0
18	20240823	210600	166951245	2125	2125	2125	2125	0
19	20240823	210500	166951245	2125	2125	2125	2125	0
20	20240823	210400	166951245	2125	2125	2125	2125	0
21	20240823	210300	166951245	2125	2125	2125	2125	0
22	20240823	210200	166951245	2125	2125	2125	2125	0
23	20240823	210100	166951245	2125	2125	2125	2125	0
24	20240823	210000	166951245	2125	2125	2125	2125	0
25	20240823	205900	166951245	2125	2125	2125	2125	0
26	20240823	205800	166951245	2125	2125	2125	2125	0
27	20240823	205700	166951245	2125	2125	2125	2125	0
28	20240823	205600	166951245	2125	2125	2125	2125	0
29	20240823	205500	166951245	2125	2125	2125	2125	0
30	20240823	205400	166951245	2125	2125	2125	2125	0
31	20240823	205300	166951245	2125	2125	2125	2125	0
32	20240823	205200	166951245	2125	2125	2125	2125	1000
33	20240823	205100	166951245	2125	2125	2125	2125	0
34	20240823	205000	166951245	2125	2125	2125	2125	0
35	20240823	204900	166951245	2125	2125	2125	2125	0
36	20240823	204800	166951245	2125	2125	2125	2125	0
37	20240823	204700	166951245	2125	2125	2125	2125	0
38	20240823	204600	166951245	2125	2125	2125	2125	0
39	20240823	204500	166951245	2125	2125	2125	2125	0
40	20240823	204400	166951245	2125	2125	2125	2125	0
41	20240823	204300	166951245	2125	2125	2125	2125	0
42	20240823	204200	166951245	2125	2125	2125	2125	0
43	20240823	204100	166951245	2125	2125	2125	2125	0
44	20240823	204000	166951245	2125	2125	2125	2125	0
45	20240823	203900	166951245	2125	2125	2125	2125	0
46	20240823	203800	166951245	2125	2125	2125	2125	0
47	20240823	203700	166951245	2125	2125	2125	2125	0
48	20240823	203600	166951245	2125	2125	2125	2125	0
49	20240823	203500	166951245	2125	2125	2125	2125	0
50	20240823	203400	166951245	2125	2125	2125	2125	0
51	20240823	203300	166951245	2125	2125	2125	2125	0
52	20240823	203200	166951245	2125	2125	2125	2125	0
53	20240823	203100	166951245	2125	2125	2125	2125	0
54	20240823	203000	166951245	2125	2125	2125	2125	0
55	20240823	202900	166951245	2125	2125	2125	2125	0
56	20240823	202800	166951245	2125	2125	2125	2125	0
57	20240823	202700	166951245	2125	2125	2125	2125	0
58	20240823	202600	166951245	2125	2125	2125	2125	0
59	20240823	202500	166951245	2125	2125	2125	2125	0
60	20240823	202400	166951245	2125	2125	2125	2125	0
61	20240823	202300	166951245	2125	2125	2125	2125	0
62	20240823	202200	166951245	2125	2125	2125	2125	1000
63	20240823	202100	166951245	2125	2125	2125	2125	0
64	20240823	202000	166951245	2125	2125	2125	2125	0
65	20240823	201900	166951245	2125	2125	2125	2125	0
66	20240823	201800	166951245	2125	2125	2125	2125	0
67	20240823	201700	166951245	2125	2125	2125	2125	0
68	20240823	201600	166951245	2125	2125	2125	2125	0
69	20240823	201500	166951245	2125	2125	2125	2125	0
70	20240823	201400	166951245	2125	2125	2125	2125	0
71	20240823	201300	166951245	2125	2125	2125	2125	0
72	20240823	201200	166951245	2125	2125	2125	2125	0
73	20240823	201100	166951245	2125	2125	2125	2125	0
74	20240823	201000	166951245	2125	2125	2125	2125	0
75	20240823	200900	166951245	2125	2125	2125	2125	0
76	20240823	200800	166951245	2125	2125	2125	2125	0
77	20240823	200700	166951245	2125	2125	2125	2125	0
78	20240823	200600	166951245	2125	2125	2125	2125	0
79	20240823	200500	166951245	2125	2125	2125	2125	0
80	20240823	200400	166951245	2125	2125	2125	2125	0
81	20240823	200300	166951245	2125	2125	2125	2125	0
82	20240823	200200	166951245	2125	2125	2125	2125	0
83	20240823	200100	166951245	2125	2125	2125	2125	0
84	20240823	200000	166951245	2125	2125	2125	2125	0
85	20240823	195900	166951245	2125	2125	2125	2125	0
86	20240823	195800	166951245	2125	2125	2125	2125	0
87	20240823	195700	166951245	2125	2125	2125	2125	0
88	20240823	195600	166951245	2125	2125	2125	2125	0
89	20240823	195500	166951245	2125	2125	2125	2125	0
90	20240823	195400	166951245	2125	2125	2125	2125	0
91	20240823	195300	166951245	2125	2125	2125	2125	0
92	20240823	195200	166951245	2125	2125	2125	2125	1000
93	20240823	195100	166951245	2125	2125	2125	2125	0
94	20240823	195000	166951245	2125	2125	2125	2125	0
95	20240823	194900	166951245	2125	2125	2125	2125	0
96	20240823	194800	166951245	2125	2125	2125	2125	0
97	20240823	194700	166951245	2125	2125	2125	2125	0
98	20240823	194600	166951245	2125	2125	2125	2125	0
99	20240823	194500	166951245	2125	2125	2125	2125	0
100	20240823	194400	166951245	2125	2125	2125	2125	0
101	20240823	194300	166951245	2125	2125	2125	2125	0
102	20240823	194200	166951245	2125	2125	2125	2125	0
103	20240823	194100	166951245	2125	2125	2125	2125	0
104	20240823	194000	166951245	2125	2125	2125	2125	0
105	20240823	193900	166951245	2125	2125	2125	2125	0
106	20240823	193800	166951245	2125	2125	2125	2125	0
107	20240823	193700	166951245	2125	2125	2125	2125	0
108	20240823	193600	166951245	2125	2125	2125	2125	0
109	20240823	193500	166951245	2125	2125	2125	2125	0
110	20240823	193400	166951245	2125	2125	2125	2125	0
111	20240823	193300	166951245	2125	2125	2125	2125	0
112	20240823	193200	166951245	2125	2125	2125	2125	0
113	20240823	193100	166951245	2125	2125	2125	2125	0
114	20240823	193000	166951245	2125	2125	2125	2125	0
115	20240823	192900	166951245	2125	2125	2125	2125	0
116	20240823	192800	166951245	2125	2125	2125	2125	0
117	20240823	192700	166951245	2125	2125	2125	2125	0
118	20240823	192600	166951245	2125	2125	2125	2125	0
119	20240823	192500	166951245	2125	2125	2125	2125	0
120	20240823	192400	166951245	2125	2125	2125	2125	0
121	20240823	192300	166951245	2125	2125	2125	2125	0
122	20240823	192200	166951245	2125	2125	2125	2125	1000
123	20240823	192100	166951245	2125	2125	2125	2125	0
124	20240823	192000	166951245	2125	2125	2125	2125	0
125	20240823	191900	166951245	2125	2125	2125	2125	0
126	20240823	191800	166951245	2125	2125	2125	2125	0
127	20240823	191700	166951245	2125	2125	2125	2125	0
128	20240823	191600	166951245	2125	2125	2125	2125	0
129	20240823	191500	166951245	2125	2125	2125	2125	0
130	20240823	191400	166951245	2125	2125	2125	2125	0
131	20240823	191300	166951245	2125	2125	2125	2125	0
132	20240823	191200	166951245	2125	2125	2125	2125	0
133	20240823	191100	166951245	2125	2125	2125	2125	0
134	20240823	191000	166951245	2125	2125	2125	2125	0
135	20240823	190900	166951245	2125	2125	2125	2125	0
136	20240823	190800	166951245	2125	2125	2125	2125	0
137	20240823	190700	166951245	2125	2125	2125	2125	0
138	20240823	190600	166951245	2125	2125	2125	2125	0
139	20240823	190500	166951245	2125	2125	2125	2125	0
140	20240823	190400	166951245	2125	2125	2125	2125	0
141	20240823	190300	166951245	2125	2125	2125	2125	0
142	20240823	190200	166951245	2125	2125	2125	2125	0
143	20240823	190100	166951245	2125	2125	2125	2125	0
144	20240823	190000	166951245	2125	2125	2125	2125	0
145	20240823	185900	166951245	2125	2125	2125	2125	0
146	20240823	185800	166951245	2125	2125	2125	2125	0
147	20240823	185700	166951245	2125	2125	2125	2125	0
148	20240823	185600	166951245	2125	2125	2125	2125	0
149	20240823	185500	166951245	2125	2125	2125	2125	0
150	20240823	185400	166951245	2125	2125	2125	2125	0
151	20240823	185300	166951245	2125	2125	2125	2125	0
152	20240823	185200	166951245	2125	2125	2125	2125	1000
153	20240823	185100	166951245	2125	2125	2125	2125	0
154	20240823	185000	166951245	2125	2125	2125	2125	0
155	20240823	184900	166951245	2125	2125	2125	2125	0
156	20240823	184800	166951245	2125	2125	2125	2125	0
157	20240823	184700	166951245	2125	2125	2125	2125	0
158	20240823	184600	166951245	2125	2125	2125	2125	0
159	20240823	184500	166951245	2125	2125	2125	2125	0
160	20240823	184400	166951245	2125	2125	2125	2125	0
161	20240823	184300	166951245	2125	2125	2125	2125	0
162	20240823	184200	166951245	2125	2125	2125	2125	0
163	20240823	184100	166951245	2125	2125	2125	2125	0
164	20240823	184000	166951245	2125	2125	2125	2125	0
165	20240823	183900	166951245	2125	2125	2125	2125	0
166	20240823	183800	166951245	2125	2125	2125	2125	0
167	20240823	183700	166951245	2125	2125	2125	2125	0
168	20240823	183600	166951245	2125	2125	2125	2125	0
169	20240823	183500	166951245	2125	2125	2125	2125	0
170	20240823	183400	166951245	2125	2125	2125	2125	0
171	20240823	183300	166951245	2125	2125	2125	2125	0
172	20240823	183200	166951245	2125	2125	2125	2125	0
173	20240823	183100	166951245	2125	2125	2125	2125	0
174	20240823	183000	166951245	2125	2125	2125	2125	0
175	20240823	182900	166951245	2125	2125	2125	2125	0
176	20240823	182800	166951245	2125	2125	2125	2125	0
177	20240823	182700	166951245	2125	2125	2125	2125	0
178	20240823	182600	166951245	2125	2125	2125	2125	0
179	20240823	182500	166951245	2125	2125	2125	2125	0
180	20240823	182400	166951245	2125	2125	2125	2125	0
181	20240823	182300	166951245	2125	2125	2125	2125	0
182	20240823	182200	166951245	2125	2125	2125	2125	1000
183	20240823	182100	166951245	2125	2125	2125	2125	0
184	20240823	182000	166951245	2125	2125	2125	2125	0
185	20240823	181900	166951245	2125	2125	2125	2125	0
186	20240823	181800	166951245	2125	2125	2125	2125	0
187	20240823	181700	166951245	2125	2125	2125	2125	0
188	20240823	181600	166951245	2125	2125	2125	2125	0
189	20240823	181500	166951245	2125	2125	2125	2125	0
190	20240823	181400	166951245	2125	2125	2125	2125	0
191	20240823	181300	166951245	2125	2125	2125	2125	0
192	20240823	181200	166951245	2125	2125	2125	2125	0
193	20240823	181100	166951245	2125	2125	2125	2125	0
194	20240823	181000	166951245	2125	2125	2125	2125	0
195	20240823	180900	166951245	2125	2125	2125	2125	0
196	20240823	180800	166951245	2125	2125	2125	2125	0
197	20240823	180700	166951245	2125	2125	2125	2125	0
198	20240823	180600	166951245	2125	2125	2125	2125	0
199	20240823	180500	166951245	2125	2125	2125	2125	0
200	20240823	180400	166951245	2125	2125	2125	2125	0
201	20240823	180300	166951245	2125	2125	2125	2125	0
202	20240823	180200	166951245	2125	2125	2125	2125	0
203	20240823	180100	166951245	2125	2125	2125	2125	0
204	20240823	180000	166951245	2125	2125	2125	2125	0
205	20240823	175900	166951245	2125	2125	2125	2125	0
206	20240823	175800	166951245	2125	2125	2125	2125	0
207	20240823	175700	166951245	2125	2125	2125	2125	0
208	20240823	175600	166951245	2125	2125	2125	2125	0
209	20240823	175500	166951245	2125	2125	2125	2125	0
210	20240823	175400	166951245	2125	2125	2125	2125	0
211	20240823	175300	166951245	2125	2125	2125	2125	0
212	20240823	175200	166951245	2125	2125	2125	2125	1000
213	20240823	175100	166951245	2125	2125	2125	2125	0
214	20240823	175000	166951245	2125	2125	2125	2125	0
215	20240823	174900	166951245	2125	2125	2125	2125	0
216	20240823	174800	166951245	2125	2125	2125	2125	0
217	20240823	174700	166951245	2125	2125	2125	2125	0
218	20240823	174600	166951245	2125	2125	2125	2125	0
219	20240823	174500	166951245	2125	2125	2125	2125	0
220	20240823	174400	166951245	2125	2125	2125	2125	0
221	20240823	174300	166951245	2125	2125	2125	2125	0
222	20240823	174200	166951245	2125	2125	2125	2125	0
223	20240823	174100	166951245	2125	2125	2125	2125	0
224	20240823	174000	166951245	2125	2125	2125	2125	0
225	20240823	173900	166951245	2125	2125	2125	2125	0
226	20240823	173800	166951245	2125	2125	2125	2125	0
227	20240823	173700	166951245	2125	2125	2125	2125	0
228	20240823	173600	166951245	2125	2125	2125	2125	0
229	20240823	173500	166951245	2125	2125	2125	2125	0
230	20240823	173400	166951245	2125	2125	2125	2125	0
231	20240823	173300	166951245	2125	2125	2125	2125	0
232	20240823	173200	166951245	2125	2125	2125	2125	0
233	20240823	173100	166951245	2125	2125	2125	2125	0
234	20240823	173000	166951245	2125	2125	2125	2125	0
235	20240823	172900	166951245	2125	2125	2125	2125	0
236	20240823	172800	166951245	2125	2125	2125	2125	0
237	20240823	172700	166951245	2125	2125	2125	2125	0
238	20240823	172600	166951245	2125	2125	2125	2125	0
239	20240823	172500	166951245	2125	2125	2125	2125	0
240	20240823	172400	166951245	2125	2125	2125	2125	0
241	20240823	172300	166951245	2125	2125	2125	2125	0
242	20240823	172200	166951245	2125	2125	2125	2125	1000
243	20240823	172100	166951245	2125	2125	2125	2125	0
244	20240823	172000	166951245	2125	2125	2125	2125	0
245	20240823	171900	166951245	2125	2125	2125	2125	0
246	20240823	171800	166951245	2125	2125	2125	2125	0
247	20240823	171700	166951245	2125	2125	2125	2125	0
248	20240823	171600	166951245	2125	2125	2125	2125	0
249	20240823	171500	166951245	2125	2125	2125	2125	0
250	20240823	171400	166951245	2125	2125	2125	2125	0
251	20240823	171300	166951245	2125	2125	2125	2125	0
252	20240823	171200	166951245	2125	2125	2125	2125	0
253	20240823	171100	166951245	2125	2125	2125	2125	0
254	20240823	171000	166951245	2125	2125	2125	2125	0
255	20240823	170900	166951245	2125	2125	2125	2125	0
256	20240823	170800	166951245	2125	2125	2125	2125	0
257	20240823	170700	166951245	2125	2125	2125	2125	0
258	20240823	170600	166951245	2125	2125	2125	2125	0
259	20240823	170500	166951245	2125	2125	2125	2125	0
260	20240823	170400	166951245	2125	2125	2125	2125	0
261	20240823	170300	166951245	2125	2125	2125	2125	0
262	20240823	170200	166951245	2125	2125	2125	2125	0
263	20240823	170100	166951245	2125	2125	2125	2125	0
264	20240823	170000	166951245	2125	2125	2125	2125	0
265	20240823	165900	166951245	2125	2125	2125	2125	0
266	20240823	165800	166951245	2125	2125	2125	2125	0
267	20240823	165700	166951245	2125	2125	2125	2125	0
268	20240823	165600	166951245	2125	2125	2125	2125	0
269	20240823	165500	166951245	2125	2125	2125	2125	0
270	20240823	165400	166951245	2125	2125	2125	2125	0
271	20240823	165300	166951245	2125	2125	2125	2125	0
272	20240823	165200	166951245	2125	2125	2125	2125	1000
273	20240823	165100	166951245	2125	2125	2125	2125	0
274	20240823	165000	166951245	2125	2125	2125	2125	0
275	20240823	164900	166951245	2125	2125	2125	2125	0
276	20240823	164800	166951245	2125	2125	2125	2125	0
277	20240823	164700	166951245	2125	2125	2125	2125	0
278	20240823	164600	166951245	2125	2125	2125	2125	0
279	20240823	164500	166951245	2125	2125	2125	2125	0
280	20240823	164400	166951245	2125	2125	2125	2125	0
281	20240823	164300	166951245	2125	2125	2125	2125	0
282	20240823	164200	166951245	2125	2125	2125	2125	0
283	20240823	164100	166951245	2125	2125	2125	2125	0
284	20240823	164000	166951245	2125	2125	2125	2125	0
285	20240823	163900	166951245	2125	2125	2125	2125	0
286	20240823	163800	166951245	2125	2125	2125	2125	0
287	20240823	163700	166951245	2125	2125	2125	2125	0
288	20240823	163600	166951245	2125	2125	2125	2125	0
289	20240823	163500	166951245	2125	2125	2125	2125	0
290	20240823	163400	166951245	2125	2125	2125	2125	0
291	20240823	163300	166951245	2125	2125	2125	2125	0
292	20240823	163200	166951245	2125	2125	2125	2125	0
293	20240823	163100	166951245	2125	2125	2125	2125	0
294	20240823	163000	166951245	2125	2125	2125	2125	0
295	20240823	162900	166951245	2125	2125	2125	2125	0
296	20240823	162800	166951245	2125	2125	2125	2125	0
297	20240823	162700	166951245	2125	2125	2125	2125	0
298	20240823	162600	166951245	2125	2125	2125	2125	0
299	20240823	162500	166951245	2125	2125	2125	2125	0
300	20240823	162400	166951245	2125	2125	2125	2125	0
301	20240823	162300	166951245	2125	2125	2125	2125	0
302	20240823	162200	166951245	2125	2125	2125	2125	1000
303	20240823	162100	166951245	2125	2125	2125	2125	0
304	20240823	162000	166951245	2125	2125	2125	2125	0
305	20240823	161900	166951245	2125	2125	2125	2125	0
306	20240823	161800	166951245	2125	2125	2125	2125	0
307	20240823	161700	166951245	2125	2125	2125	2125	0
308	20240823	161600	166951245	2125	2125	2125	2125	0
309	20240823	161500	166951245	2125	2125	2125	2125	0
310	20240823	161400	166951245	2125	2125	2125	2125	0
311	20240823	161300	166951245	2125	2125	2125	2125	0
312	20240823	161200	166951245	2125	2125	2125	2125	0
313	20240823	161100	166951245	2125	2125	2125	2125	0
314	20240823	161000	166951245	2125	2125	2125	2125	0
315	20240823	160900	166951245	2125	2125	2125	2125	0
316	20240823	160800	166951245	2125	2125	2125	2125	0
317	20240823	160700	166951245	2125	2125	2125	2125	0
318	20240823	160600	166951245	2125	2125	2125	2125	0
319	20240823	160500	166951245	2125	2125	2125	2125	0
320	20240823	160400	166951245	2125	2125	2125	2125	0
321	20240823	160300	166951245	2125	2125	2125	2125	0
322	20240823	160200	166951245	2125	2125	2125	2125	0
323	20240823	160100	166951245	2125	2125	2125	2125	0
324	20240823	160000	166951245	2125	2125	2125	2125	0
325	20240823	155900	166951245	2125	2125	2125	2125	0
326	20240823	155800	166951245	2125	2125	2125	2125	0
327	20240823	155700	166951245	2125	2125	2125	2125	0
328	20240823	155600	166951245	2125	2125	2125	2125	0
329	20240823	155500	166951245	2125	2125	2125	2125	0
330	20240823	155400	166951245	2125	2125	2125	2125	0
331	20240823	155300	166951245	2125	2125	2125	2125	0
332	20240823	155200	166951245	2125	2125	2125	2125	1000
333	20240823	155100	166951245	2125	2125	2125	2125	0
334	20240823	155000	166951245	2125	2125	2125	2125	0
335	20240823	154900	166951245	2125	2125	2125	2125	0
336	20240823	154800	166951245	2125	2125	2125	2125	0
337	20240823	154700	166951245	2125	2125	2125	2125	0
338	20240823	154600	166951245	2125	2125	2125	2125	0
339	20240823	154500	166951245	2125	2125	2125	2125	0
340	20240823	154400	166951245	2125	2125	2125	2125	0
341	20240823	154300	166951245	2125	2125	2125	2125	0
342	20240823	154200	166951245	2125	2125	2125	2125	0
343	20240823	154100	166951245	2125	2125	2125	2125	0
344	20240823	154000	166951245	2125	2125	2125	2125	0
345	20240823	153900	166951245	2125	2125	2125	2125	0
346	20240823	153800	166951245	2125	2125	2125	2125	0
347	20240823	153700	166951245	2125	2125	2125	2125	0
348	20240823	153600	166951245	2125	2125	2125	2125	0
349	20240823	153500	166951245	2125	2125	2125	2125	0
350	20240823	153400	166951245	2125	2125	2125	2125	0
351	20240823	153300	166951245	2125	2125	2125	2125	0
352	20240823	153200	166951245	2125	2125	2125	2125	0
353	20240823	153100	166951245	2125	2125	2125	2125	0
354	20240823	153000	166951245	2125	2125	2125	2125	0
355	20240823	152900	166951245	2125	2125	2125	2125	0
356	20240823	152800	166951245	2125	2125	2125	2125	0
357	20240823	152700	166951245	2125	2125	2125	2125	0
358	20240823	152600	166951245	2125	2125	2125	2125	0
359	20240823	152500	166951245	2125	2125	2125	2125	0
360	20240823	152400	166951245	2125	2125	2125	2125	0
361	20240823	152300	166951245	2125	2125	2125	2125	0
362	20240823	152200	166951245	2125	2125	2125	2125	0
363	20240823	152100	166951245	2125	2125	2125	2125	0
364	20240823	152000	166951245	2125	2125	2125	2125	0
365	20240823	151900	166951245	2125	2125	2125	2125	0
366	20240823	151800	166951245	2125	2125	2125	2125	0
367	20240823	151700	166951245	2125	2125	2125	2125	0
368	20240823	151600	166951245	2125	2125	2125	2125	1000
369	20240823	151500	164826245	2125	2125	2125	2125	0
370	20240823	151400	164826245	2125	2125	2125	2125	0
371	20240823	151300	164826245	2125	2125	2125	2125	0
372	20240823	151200	164826245	2125	2125	2125	2125	0
373	20240823	151100	164826245	2125	2125	2125	2125	0
374	20240823	151000	164826245	2125	2125	2125	2125	0
375	20240823	150900	164826245	2125	2125	2125	2125	2
376	20240823	150800	164821995	2125	2125	2125	2125	0
377	20240823	150700	164821995	2125	2125	2125	2125	0
378	20240823	150600	164821995	2125	2125	2125	2125	0
379	20240823	150500	164821995	2125	2125	2125	2125	0
380	20240823	150400	164821995	2125	2125	2125	2125	0
381	20240823	150300	164821995	2125	2125	2125	2125	0
382	20240823	150200	164821995	2125	2125	2125	2125	0
383	20240823	150100	164821995	2125	2125	2125	2125	0
384	20240823	150000	164821995	2125	2125	2125	2125	0
385	20240823	145900	164821995	2125	2125	2125	2125	100
386	20240823	145800	164609495	2125	2125	2125	2125	0
387	20240823	145700	164609495	2125	2125	2125	2125	0
388	20240823	145600	164609495	2125	2120	2125	2120	1000
389	20240823	145500	162484810	2120	2120	2120	2120	0
390	20240823	145400	162484810	2120	2120	2120	2120	87
391	20240823	145300	162300370	2125	2125	2125	2125	0
392	20240823	145200	162300370	2125	2125	2125	2125	0
393	20240823	145100	162300370	2125	2125	2125	2125	0
394	20240823	145000	162300370	2125	2125	2125	2125	0
395	20240823	144900	162300370	2125	2125	2125	2125	0
396	20240823	144800	162300370	2125	2125	2125	2125	2
397	20240823	144700	162296120	2120	2110	2120	2110	913
398	20240823	144600	160361420	2110	2110	2110	2110	0
399	20240823	144500	160361420	2110	2110	2110	2110	0
400	20240823	144400	160361420	2110	2110	2110	2110	0
401	20240823	144300	160361420	2110	2110	2110	2110	0
402	20240823	144200	160361420	2110	2110	2110	2110	0
403	20240823	144100	160361420	2110	2110	2110	2110	0
404	20240823	144000	160361420	2110	2110	2110	2110	0
405	20240823	143900	160361420	2110	2110	2110	2110	0
406	20240823	143800	160361420	2110	2110	2110	2110	1
407	20240823	143700	160359310	2095	2095	2095	2095	0
408	20240823	143600	160359310	2095	2095	2095	2095	0
409	20240823	143500	160359310	2095	2095	2095	2095	0
410	20240823	143400	160359310	2095	2095	2095	2095	0
411	20240823	143300	160359310	2095	2095	2095	2095	0
412	20240823	143200	160359310	2095	2095	2095	2095	0
413	20240823	143100	160359310	2095	2095	2095	2095	0
414	20240823	143000	160359310	2095	2095	2095	2095	0
415	20240823	142900	160359310	2095	2095	2095	2095	0
416	20240823	142800	160359310	2095	2095	2095	2095	0
417	20240823	142700	160359310	2095	2095	2095	2095	0
418	20240823	142600	160359310	2095	2095	2095	2095	0
419	20240823	142500	160359310	2095	2095	2095	2095	0
420	20240823	142400	160359310	2095	2095	2095	2095	0
421	20240823	142300	160359310	2095	2095	2095	2095	0
422	20240823	142200	160359310	2095	2095	2095	2095	0
423	20240823	142100	160359310	2095	2095	2095	2095	0
424	20240823	142000	160359310	2095	2095	2095	2095	0
425	20240823	141900	160359310	2095	2095	2095	2095	0
426	20240823	141800	160359310	2095	2095	2095	2095	0
427	20240823	141700	160359310	2095	2095	2095	2095	0
428	20240823	141600	160359310	2095	2095	2095	2095	0
429	20240823	141500	160359310	2095	2095	2095	2095	0
430	20240823	141400	160359310	2095	2095	2095	2095	0
431	20240823	141300	160359310	2095	2100	2100	2095	1428
432	20240823	141200	157365055	2100	2100	2100	2100	0
433	20240823	141100	157365055	2100	2100	2100	2100	20
434	20240823	141000	157323055	2105	2105	2105	2105	0
435	20240823	140900	157323055	2105	2105	2105	2105	0
436	20240823	140800	157323055	2105	2105	2105	2105	0
437	20240823	140700	157323055	2105	2105	2105	2105	0
438	20240823	140600	157323055	2105	2105	2105	2105	216
439	20240823	140500	156868375	2105	2105	2105	2105	0
440	20240823	140400	156868375	2105	2105	2105	2105	0
441	20240823	140300	156868375	2105	2105	2105	2105	0
442	20240823	140200	156868375	2105	2105	2105	2105	0
443	20240823	140100	156868375	2105	2105	2105	2105	0
444	20240823	140000	156868375	2105	2105	2105	2105	0
445	20240823	135900	156868375	2105	2105	2105	2105	0
446	20240823	135800	156868375	2105	2105	2105	2105	500
447	20240823	135700	155815875	2110	2110	2110	2110	0
448	20240823	135600	155815875	2110	2110	2110	2110	0
449	20240823	135500	155815875	2110	2110	2110	2110	0
450	20240823	135400	155815875	2110	2110	2110	2110	0
451	20240823	135300	155815875	2110	2110	2110	2110	0
452	20240823	135200	155815875	2110	2110	2110	2110	0
453	20240823	135100	155815875	2110	2110	2110	2110	0
454	20240823	135000	155815875	2110	2110	2110	2110	0
455	20240823	134900	155815875	2110	2110	2110	2110	0
456	20240823	134800	155815875	2110	2110	2110	2110	0
457	20240823	134700	155815875	2110	2110	2110	2110	0
458	20240823	134600	155815875	2110	2110	2110	2110	0
459	20240823	134500	155815875	2110	2110	2110	2110	0
460	20240823	134400	155815875	2110	2110	2110	2110	0
461	20240823	134300	155815875	2110	2110	2110	2110	0
462	20240823	134200	155815875	2110	2110	2110	2110	0
463	20240823	134100	155815875	2110	2110	2110	2110	0
464	20240823	134000	155815875	2110	2110	2110	2110	0
465	20240823	133900	155815875	2110	2110	2110	2110	0
466	20240823	133800	155815875	2110	2110	2110	2110	0
467	20240823	133700	155815875	2110	2110	2110	2110	0
468	20240823	133600	155815875	2110	2110	2110	2110	0
469	20240823	133500	155815875	2110	2110	2110	2110	0
470	20240823	133400	155815875	2110	2110	2110	2110	0
471	20240823	133300	155815875	2110	2110	2110	2110	100
472	20240823	133200	155604875	2110	2110	2110	2110	0
473	20240823	133100	155604875	2110	2110	2110	2110	0
474	20240823	133000	155604875	2110	2110	2110	2110	0
475	20240823	132900	155604875	2110	2110	2110	2110	0
476	20240823	132800	155604875	2110	2110	2110	2110	0
477	20240823	132700	155604875	2110	2110	2110	2110	0
478	20240823	132600	155604875	2110	2110	2110	2110	0
479	20240823	132500	155604875	2110	2110	2110	2110	0
480	20240823	132400	155604875	2110	2110	2110	2110	0
481	20240823	132300	155604875	2110	2110	2110	2110	0
482	20240823	132200	155604875	2110	2110	2110	2110	0
483	20240823	132100	155604875	2110	2110	2110	2110	0
484	20240823	132000	155604875	2110	2110	2110	2110	0
485	20240823	131900	155604875	2110	2110	2110	2110	0
486	20240823	131800	155604875	2110	2110	2110	2110	0
487	20240823	131700	155604875	2110	2110	2110	2110	0
488	20240823	131600	155604875	2110	2110	2110	2110	0
489	20240823	131500	155604875	2110	2110	2110	2110	0
490	20240823	131400	155604875	2110	2110	2110	2110	0
491	20240823	131300	155604875	2110	2110	2110	2110	0
492	20240823	131200	155604875	2110	2110	2110	2110	0
493	20240823	131100	155604875	2110	2110	2110	2110	0
494	20240823	131000	155604875	2110	2110	2110	2110	0
495	20240823	130900	155604875	2110	2110	2110	2110	0
496	20240823	130800	155604875	2110	2110	2110	2110	0
497	20240823	130700	155604875	2110	2110	2110	2110	45
498	20240823	130600	155509925	2110	2110	2110	2110	0
499	20240823	130500	155509925	2110	2110	2110	2110	0
500	20240823	130400	155509925	2110	2110	2110	2110	0
501	20240823	130300	155509925	2110	2110	2110	2110	0
502	20240823	130200	155509925	2110	2110	2110	2110	0
503	20240823	130100	155509925	2110	2110	2110	2110	0
504	20240823	130000	155509925	2110	2110	2110	2110	0
505	20240823	125900	155509925	2110	2110	2110	2110	0
506	20240823	125800	155509925	2110	2110	2110	2110	0
507	20240823	125700	155509925	2110	2110	2110	2110	0
508	20240823	125600	155509925	2110	2110	2110	2110	0
509	20240823	125500	155509925	2110	2110	2110	2110	0
510	20240823	125400	155509925	2110	2110	2110	2110	0
511	20240823	125300	155509925	2110	2110	2110	2110	0
512	20240823	125200	155509925	2110	2115	2115	2110	1002
513	20240823	125100	153395695	2125	2125	2125	2125	0
514	20240823	125000	153395695	2125	2125	2125	2125	0
515	20240823	124900	153395695	2125	2125	2125	2125	0
516	20240823	124800	153395695	2125	2125	2125	2125	0
517	20240823	124700	153395695	2125	2125	2125	2125	0
518	20240823	124600	153395695	2125	2125	2125	2125	0
519	20240823	124500	153395695	2125	2125	2125	2125	0
520	20240823	124400	153395695	2125	2125	2125	2125	0
521	20240823	124300	153395695	2125	2125	2125	2125	0
522	20240823	124200	153395695	2125	2125	2125	2125	0
523	20240823	124100	153395695	2125	2125	2125	2125	0
524	20240823	124000	153395695	2125	2125	2125	2125	0
525	20240823	123900	153395695	2125	2125	2125	2125	0
526	20240823	123800	153395695	2125	2125	2125	2125	0
527	20240823	123700	153395695	2125	2125	2125	2125	0
528	20240823	123600	153395695	2125	2125	2125	2125	1
529	20240823	123500	153393570	2100	2100	2100	2100	0
530	20240823	123400	153393570	2100	2100	2100	2100	0
531	20240823	123300	153393570	2100	2100	2100	2100	0
532	20240823	123200	153393570	2100	2120	2120	2100	365
533	20240823	123100	152623090	2120	2120	2120	2120	0
534	20240823	123000	152623090	2120	2120	2120	2120	315
535	20240823	122900	151955290	2120	2115	2120	2115	486
536	20240823	122800	150925160	2115	2115	2115	2115	0
537	20240823	122700	150925160	2115	2115	2115	2115	0
538	20240823	122600	150925160	2115	2115	2115	2115	0
539	20240823	122500	150925160	2115	2115	2115	2115	1
540	20240823	122400	150923045	2120	2120	2120	2120	0
541	20240823	122300	150923045	2120	2120	2120	2120	0
542	20240823	122200	150923045	2120	2120	2120	2120	0
543	20240823	122100	150923045	2120	2120	2120	2120	0
544	20240823	122000	150923045	2120	2120	2120	2120	0
545	20240823	121900	150923045	2120	2120	2120	2120	50
546	20240823	121800	150817045	2120	2120	2120	2120	0
547	20240823	121700	150817045	2120	2120	2120	2120	0
548	20240823	121600	150817045	2120	2120	2120	2120	2
549	20240823	121500	150812805	2130	2130	2130	2130	0
550	20240823	121400	150812805	2130	2130	2130	2130	0
551	20240823	121300	150812805	2130	2130	2130	2130	0
552	20240823	121200	150812805	2130	2130	2130	2130	0
553	20240823	121100	150812805	2130	2130	2130	2130	0
554	20240823	121000	150812805	2130	2130	2130	2130	0
555	20240823	120900	150812805	2130	2130	2130	2130	1
556	20240823	120800	150810675	2125	2125	2125	2100	1572
557	20240823	120700	147471925	2125	2125	2125	2125	1000
558	20240823	120600	145346925	2125	2125	2125	2125	2876
559	20240823	120500	139235425	2125	2125	2125	2125	0
560	20240823	120400	139235425	2125	2125	2125	2125	0
561	20240823	120300	139235425	2125	2125	2125	2125	1
562	20240823	120200	139233300	2120	2120	2120	2120	2380
563	20240823	120100	134187700	2115	2115	2115	2115	0
564	20240823	120000	134187700	2115	2115	2115	2115	0
565	20240823	115900	134187700	2115	2110	2115	2110	8871
566	20240823	115800	115436595	2105	2105	2105	2105	0
567	20240823	115700	115436595	2105	2105	2105	2105	0
568	20240823	115600	115436595	2105	2105	2105	2105	0
569	20240823	115500	115436595	2105	2105	2105	2105	0
570	20240823	115400	115436595	2105	2105	2105	2105	0
571	20240823	115300	115436595	2105	2105	2105	2105	0
572	20240823	115200	115436595	2105	2105	2105	2105	0
573	20240823	115100	115436595	2105	2105	2105	2105	0
574	20240823	115000	115436595	2105	2105	2105	2105	0
575	20240823	114900	115436595	2105	2105	2105	2105	0
576	20240823	114800	115436595	2105	2105	2105	2105	0
577	20240823	114700	115436595	2105	2105	2105	2105	0
578	20240823	114600	115436595	2105	2105	2105	2105	0
579	20240823	114500	115436595	2105	2105	2105	2105	0
580	20240823	114400	115436595	2105	2105	2105	2105	0
581	20240823	114300	115436595	2105	2105	2105	2105	115
582	20240823	114200	115194520	2105	2105	2105	2105	1211
583	20240823	114100	112645365	2100	2100	2100	2100	1047
584	20240823	114000	110446665	2085	2085	2085	2085	0
585	20240823	113900	110446665	2085	2085	2085	2085	0
586	20240823	113800	110446665	2085	2085	2085	2085	0
587	20240823	113700	110446665	2085	2085	2085	2085	0
588	20240823	113600	110446665	2085	2085	2085	2085	0
589	20240823	113500	110446665	2085	2085	2085	2085	0
590	20240823	113400	110446665	2085	2085	2085	2085	0
591	20240823	113300	110446665	2085	2085	2085	2085	0
592	20240823	113200	110446665	2085	2085	2085	2085	0
593	20240823	113100	110446665	2085	2085	2085	2085	0
594	20240823	113000	110446665	2085	2085	2085	2085	0
595	20240823	112900	110446665	2085	2085	2085	2085	112
596	20240823	112800	110213145	2085	2085	2085	2085	0
597	20240823	112700	110213145	2085	2085	2085	2085	0
598	20240823	112600	110213145	2085	2085	2085	2085	0
599	20240823	112500	110213145	2085	2085	2085	2085	0
600	20240823	112400	110213145	2085	2085	2085	2085	0
601	20240823	112300	110213145	2085	2085	2085	2085	0
602	20240823	112200	110213145	2085	2085	2085	2085	0
603	20240823	112100	110213145	2085	2085	2085	2085	0
604	20240823	112000	110213145	2085	2085	2085	2085	0
605	20240823	111900	110213145	2085	2085	2085	2085	0
606	20240823	111800	110213145	2085	2085	2085	2085	0
607	20240823	111700	110213145	2085	2085	2085	2085	500
608	20240823	111600	109170645	2085	2085	2085	2085	0
609	20240823	111500	109170645	2085	2085	2085	2085	0
610	20240823	111400	109170645	2085	2085	2085	2085	0
611	20240823	111300	109170645	2085	2085	2085	2085	0
612	20240823	111200	109170645	2085	2085	2085	2085	0
613	20240823	111100	109170645	2085	2085	2085	2085	0
614	20240823	111000	109170645	2085	2085	2085	2085	0
615	20240823	110900	109170645	2085	2085	2085	2085	0
616	20240823	110800	109170645	2085	2095	2095	2085	10000
617	20240823	110700	88320405	2085	2085	2085	2085	0
618	20240823	110600	88320405	2085	2085	2085	2085	0
619	20240823	110500	88320405	2085	2085	2085	2085	0
620	20240823	110400	88320405	2085	2085	2085	2085	0
621	20240823	110300	88320405	2085	2085	2085	2085	0
622	20240823	110200	88320405	2085	2085	2085	2085	0
623	20240823	110100	88320405	2085	2085	2085	2085	0
624	20240823	110000	88320405	2085	2085	2085	2085	0
625	20240823	105900	88320405	2085	2085	2085	2085	0
626	20240823	105800	88320405	2085	2085	2085	2085	0
627	20240823	105700	88320405	2085	2085	2085	2085	0
628	20240823	105600	88320405	2085	2085	2085	2085	0
629	20240823	105500	88320405	2085	2085	2085	2085	0
630	20240823	105400	88320405	2085	2085	2085	2085	0
631	20240823	105300	88320405	2085	2085	2085	2085	0
632	20240823	105200	88320405	2085	2085	2085	2085	0
633	20240823	105100	88320405	2085	2085	2085	2085	0
634	20240823	105000	88320405	2085	2085	2085	2085	0
635	20240823	104900	88320405	2085	2085	2085	2085	0
636	20240823	104800	88320405	2085	2085	2085	2085	0
637	20240823	104700	88320405	2085	2090	2090	2085	293
638	20240823	104600	87709470	2095	2095	2095	2095	0
639	20240823	104500	87709470	2095	2095	2095	2095	0
640	20240823	104400	87709470	2095	2095	2095	2095	0
641	20240823	104300	87709470	2095	2100	2100	2095	815
642	20240823	104200	86000270	2100	2100	2100	2100	0
643	20240823	104100	86000270	2100	2100	2100	2100	0
644	20240823	104000	86000270	2100	2100	2100	2100	0
645	20240823	103900	86000270	2100	2100	2100	2100	0
646	20240823	103800	86000270	2100	2100	2100	2100	0
647	20240823	103700	86000270	2100	2100	2100	2100	38
648	20240823	103600	85920470	2115	2115	2115	2115	0
649	20240823	103500	85920470	2115	2115	2115	2115	0
650	20240823	103400	85920470	2115	2115	2115	2115	0
651	20240823	103300	85920470	2115	2115	2115	2115	0
652	20240823	103200	85920470	2115	2115	2115	2115	0
653	20240823	103100	85920470	2115	2115	2115	2115	0
654	20240823	103000	85920470	2115	2115	2115	2115	0
655	20240823	102900	85920470	2115	2115	2115	2115	0
656	20240823	102800	85920470	2115	2115	2115	2115	0
657	20240823	102700	85920470	2115	2115	2115	2115	0
658	20240823	102600	85920470	2115	2115	2115	2115	0
659	20240823	102500	85920470	2115	2115	2115	2115	0
660	20240823	102400	85920470	2115	2115	2115	2115	0
661	20240823	102300	85920470	2115	2115	2115	2115	0
662	20240823	102200	85920470	2115	2115	2115	2115	1764
663	20240823	102100	82189610	2115	2115	2115	2115	3000
664	20240823	102000	75844610	2115	2115	2115	2115	236
665	20240823	101900	75345470	2115	2115	2115	2115	0
666	20240823	101800	75345470	2115	2115	2115	2115	0
667	20240823	101700	75345470	2115	2115	2115	2115	5000
668	20240823	101600	64770470	2120	2110	2120	2110	2019
669	20240823	101500	60497775	2110	2110	2110	2105	506
670	20240823	101400	59431365	2110	2105	2110	2105	246
671	20240823	101300	58912610	2100	2100	2100	2100	0
672	20240823	101200	58912610	2100	2100	2100	2100	201
673	20240823	101100	58490510	2110	2110	2110	2110	0
674	20240823	101000	58490510	2110	2110	2110	2110	0
675	20240823	100900	58490510	2110	2095	2110	2095	879
676	20240823	100800	56648420	2095	2095	2095	2095	1064
677	20240823	100700	54419340	2100	2100	2100	2100	0
678	20240823	100600	54419340	2100	2100	2100	2100	0
679	20240823	100500	54419340	2100	2100	2100	2100	600
680	20240823	100400	53159340	2100	2100	2100	2100	0
681	20240823	100300	53159340	2100	2100	2100	2100	0
682	20240823	100200	53159340	2100	2100	2100	2100	0
683	20240823	100100	53159340	2100	2100	2100	2100	97
684	20240823	100000	52955640	2100	2100	2100	2100	500
685	20240823	095900	51905640	2100	2100	2100	2100	0
686	20240823	095800	51905640	2100	2100	2100	2100	300
687	20240823	095700	51275640	2095	2095	2095	2095	0
688	20240823	095600	51275640	2095	2095	2095	2095	494
689	20240823	095500	50240710	2095	2095	2095	2095	0
690	20240823	095400	50240710	2095	2095	2095	2095	0
691	20240823	095300	50240710	2095	2095	2095	2095	0
692	20240823	095200	50240710	2095	2095	2095	2095	0
693	20240823	095100	50240710	2095	2095	2095	2095	0
694	20240823	095000	50240710	2095	2095	2095	2095	0
695	20240823	094900	50240710	2095	2095	2095	2095	0
696	20240823	094800	50240710	2095	2095	2095	2095	0
697	20240823	094700	50240710	2095	2095	2095	2095	0
698	20240823	094600	50240710	2095	2095	2095	2095	35
699	20240823	094500	50167385	2095	2095	2095	2095	50
700	20240823	094400	50062635	2080	2080	2080	2080	0
701	20240823	094300	50062635	2080	2080	2080	2080	0
702	20240823	094200	50062635	2080	2080	2080	2080	515
703	20240823	094100	48991435	2095	2095	2095	2095	0
704	20240823	094000	48991435	2095	2095	2095	2095	0
705	20240823	093900	48991435	2095	2080	2095	2080	721
706	20240823	093800	47491740	2080	2080	2080	2080	0
707	20240823	093700	47491740	2080	2080	2080	2080	0
708	20240823	093600	47491740	2080	2080	2080	2080	0
709	20240823	093500	47491740	2080	2080	2080	2080	0
710	20240823	093400	47491740	2080	2080	2080	2080	1069
711	20240823	093300	45268220	2080	2080	2080	2080	0
712	20240823	093200	45268220	2080	2080	2080	2080	0
713	20240823	093100	45268220	2080	2080	2080	2080	0
714	20240823	093000	45268220	2080	2080	2080	2080	0
715	20240823	092900	45268220	2080	2080	2080	2080	0
716	20240823	092800	45268220	2080	2080	2080	2080	0
717	20240823	092700	45268220	2080	2080	2080	2080	0
718	20240823	092600	45268220	2080	2080	2080	2080	0
719	20240823	092500	45268220	2080	2080	2080	2080	0
720	20240823	092400	45268220	2080	2080	2080	2080	0
721	20240823	092300	45268220	2080	2080	2080	2080	5187
722	20240823	092200	34479260	2080	2080	2080	2080	114
723	20240823	092100	34242140	2080	2080	2080	2080	0
724	20240823	092000	34242140	2080	2080	2080	2080	0
725	20240823	091900	34242140	2080	2080	2080	2080	0
726	20240823	091800	34242140	2080	2080	2080	2080	0
727	20240823	091700	34242140	2080	2080	2080	2080	0
728	20240823	091600	34242140	2080	2080	2080	2080	201
729	20240823	091500	33824060	2080	2090	2090	2080	3439
730	20240823	091400	26661840	2100	2100	2100	2100	0
731	20240823	091300	26661840	2100	2100	2100	2100	0
732	20240823	091200	26661840	2100	2100	2100	2100	200
733	20240823	091100	26241840	2105	2105	2105	2105	0
734	20240823	091000	26241840	2105	2105	2105	2105	0
735	20240823	090900	26241840	2105	2105	2105	2105	145
736	20240823	090800	25936615	2100	2085	2100	2085	1384
737	20240823	090700	23035990	2090	2090	2090	2090	15
738	20240823	090600	23004640	2090	2090	2090	2090	956
739	20240823	090500	21006600	2100	2100	2100	2100	1
740	20240823	090400	21004500	2090	2090	2090	2090	0
741	20240823	090300	21004500	2090	2090	2090	2090	8448
742	20240823	090200	3348180	2090	2090	2090	2090	1194
743	20240823	090100	852720	2090	2090	2090	2090	408
744	20240823	090000	0	2105	2105	2105	2105	0