KissMeData/155660/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202300	22623970	4065	4065	4065	4065	29
3	20240822	202200	22623970	4065	4065	4065	4065	0
4	20240822	202100	22623970	4065	4065	4065	4065	0
5	20240822	202000	22623970	4065	4065	4065	4065	0
6	20240822	201900	22623970	4065	4065	4065	4065	0
7	20240822	201800	22623970	4065	4065	4065	4065	0
8	20240822	201700	22623970	4065	4065	4065	4065	0
9	20240822	201600	22623970	4065	4065	4065	4065	0
10	20240822	201500	22623970	4065	4065	4065	4065	0
11	20240822	201400	22623970	4065	4065	4065	4065	0
12	20240822	201300	22623970	4065	4065	4065	4065	0
13	20240822	201200	22623970	4065	4065	4065	4065	0
14	20240822	201100	22623970	4065	4065	4065	4065	0
15	20240822	201000	22623970	4065	4065	4065	4065	0
16	20240822	200900	22623970	4065	4065	4065	4065	0
17	20240822	200800	22623970	4065	4065	4065	4065	0
18	20240822	200700	22623970	4065	4065	4065	4065	0
19	20240822	200600	22623970	4065	4065	4065	4065	0
20	20240822	200500	22623970	4065	4065	4065	4065	0
21	20240822	200400	22623970	4065	4065	4065	4065	0
22	20240822	200300	22623970	4065	4065	4065	4065	0
23	20240822	200200	22623970	4065	4065	4065	4065	0
24	20240822	200100	22623970	4065	4065	4065	4065	0
25	20240822	200000	22623970	4065	4065	4065	4065	0
26	20240822	195900	22623970	4065	4065	4065	4065	0
27	20240822	195800	22623970	4065	4065	4065	4065	0
28	20240822	195700	22623970	4065	4065	4065	4065	0
29	20240822	195600	22623970	4065	4065	4065	4065	0
30	20240822	195500	22623970	4065	4065	4065	4065	0
31	20240822	195400	22623970	4065	4065	4065	4065	0
32	20240822	195300	22623970	4065	4065	4065	4065	29
33	20240822	195200	22623970	4065	4065	4065	4065	0
34	20240822	195100	22623970	4065	4065	4065	4065	0
35	20240822	195000	22623970	4065	4065	4065	4065	0
36	20240822	194900	22623970	4065	4065	4065	4065	0
37	20240822	194800	22623970	4065	4065	4065	4065	0
38	20240822	194700	22623970	4065	4065	4065	4065	0
39	20240822	194600	22623970	4065	4065	4065	4065	0
40	20240822	194500	22623970	4065	4065	4065	4065	0
41	20240822	194400	22623970	4065	4065	4065	4065	0
42	20240822	194300	22623970	4065	4065	4065	4065	0
43	20240822	194200	22623970	4065	4065	4065	4065	0
44	20240822	194100	22623970	4065	4065	4065	4065	0
45	20240822	194000	22623970	4065	4065	4065	4065	0
46	20240822	193900	22623970	4065	4065	4065	4065	0
47	20240822	193800	22623970	4065	4065	4065	4065	0
48	20240822	193700	22623970	4065	4065	4065	4065	0
49	20240822	193600	22623970	4065	4065	4065	4065	0
50	20240822	193500	22623970	4065	4065	4065	4065	0
51	20240822	193400	22623970	4065	4065	4065	4065	0
52	20240822	193300	22623970	4065	4065	4065	4065	0
53	20240822	193200	22623970	4065	4065	4065	4065	0
54	20240822	193100	22623970	4065	4065	4065	4065	0
55	20240822	193000	22623970	4065	4065	4065	4065	0
56	20240822	192900	22623970	4065	4065	4065	4065	0
57	20240822	192800	22623970	4065	4065	4065	4065	0
58	20240822	192700	22623970	4065	4065	4065	4065	0
59	20240822	192600	22623970	4065	4065	4065	4065	0
60	20240822	192500	22623970	4065	4065	4065	4065	0
61	20240822	192400	22623970	4065	4065	4065	4065	0
62	20240822	192300	22623970	4065	4065	4065	4065	29
63	20240822	192200	22623970	4065	4065	4065	4065	0
64	20240822	192100	22623970	4065	4065	4065	4065	0
65	20240822	192000	22623970	4065	4065	4065	4065	0
66	20240822	191900	22623970	4065	4065	4065	4065	0
67	20240822	191800	22623970	4065	4065	4065	4065	0
68	20240822	191700	22623970	4065	4065	4065	4065	0
69	20240822	191600	22623970	4065	4065	4065	4065	0
70	20240822	191500	22623970	4065	4065	4065	4065	0
71	20240822	191400	22623970	4065	4065	4065	4065	0
72	20240822	191300	22623970	4065	4065	4065	4065	0
73	20240822	191200	22623970	4065	4065	4065	4065	0
74	20240822	191100	22623970	4065	4065	4065	4065	0
75	20240822	191000	22623970	4065	4065	4065	4065	0
76	20240822	190900	22623970	4065	4065	4065	4065	0
77	20240822	190800	22623970	4065	4065	4065	4065	0
78	20240822	190700	22623970	4065	4065	4065	4065	0
79	20240822	190600	22623970	4065	4065	4065	4065	0
80	20240822	190500	22623970	4065	4065	4065	4065	0
81	20240822	190400	22623970	4065	4065	4065	4065	0
82	20240822	190300	22623970	4065	4065	4065	4065	0
83	20240822	190200	22623970	4065	4065	4065	4065	0
84	20240822	190100	22623970	4065	4065	4065	4065	0
85	20240822	190000	22623970	4065	4065	4065	4065	0
86	20240822	185900	22623970	4065	4065	4065	4065	0
87	20240822	185800	22623970	4065	4065	4065	4065	0
88	20240822	185700	22623970	4065	4065	4065	4065	0
89	20240822	185600	22623970	4065	4065	4065	4065	0
90	20240822	185500	22623970	4065	4065	4065	4065	0
91	20240822	185400	22623970	4065	4065	4065	4065	0
92	20240822	185300	22623970	4065	4065	4065	4065	29
93	20240822	185200	22623970	4065	4065	4065	4065	0
94	20240822	185100	22623970	4065	4065	4065	4065	0
95	20240822	185000	22623970	4065	4065	4065	4065	0
96	20240822	184900	22623970	4065	4065	4065	4065	0
97	20240822	184800	22623970	4065	4065	4065	4065	0
98	20240822	184700	22623970	4065	4065	4065	4065	0
99	20240822	184600	22623970	4065	4065	4065	4065	0
100	20240822	184500	22623970	4065	4065	4065	4065	0
101	20240822	184400	22623970	4065	4065	4065	4065	0
102	20240822	184300	22623970	4065	4065	4065	4065	0
103	20240822	184200	22623970	4065	4065	4065	4065	0
104	20240822	184100	22623970	4065	4065	4065	4065	0
105	20240822	184000	22623970	4065	4065	4065	4065	0
106	20240822	183900	22623970	4065	4065	4065	4065	0
107	20240822	183800	22623970	4065	4065	4065	4065	0
108	20240822	183700	22623970	4065	4065	4065	4065	0
109	20240822	183600	22623970	4065	4065	4065	4065	0
110	20240822	183500	22623970	4065	4065	4065	4065	0
111	20240822	183400	22623970	4065	4065	4065	4065	0
112	20240822	183300	22623970	4065	4065	4065	4065	0
113	20240822	183200	22623970	4065	4065	4065	4065	0
114	20240822	183100	22623970	4065	4065	4065	4065	0
115	20240822	183000	22623970	4065	4065	4065	4065	0
116	20240822	182900	22623970	4065	4065	4065	4065	0
117	20240822	182800	22623970	4065	4065	4065	4065	0
118	20240822	182700	22623970	4065	4065	4065	4065	0
119	20240822	182600	22623970	4065	4065	4065	4065	0
120	20240822	182500	22623970	4065	4065	4065	4065	0
121	20240822	182400	22623970	4065	4065	4065	4065	0
122	20240822	182300	22623970	4065	4065	4065	4065	29
123	20240822	182200	22623970	4065	4065	4065	4065	0
124	20240822	182100	22623970	4065	4065	4065	4065	0
125	20240822	182000	22623970	4065	4065	4065	4065	0
126	20240822	181900	22623970	4065	4065	4065	4065	0
127	20240822	181800	22623970	4065	4065	4065	4065	0
128	20240822	181700	22623970	4065	4065	4065	4065	0
129	20240822	181600	22623970	4065	4065	4065	4065	0
130	20240822	181500	22623970	4065	4065	4065	4065	0
131	20240822	181400	22623970	4065	4065	4065	4065	0
132	20240822	181300	22623970	4065	4065	4065	4065	0
133	20240822	181200	22623970	4065	4065	4065	4065	0
134	20240822	181100	22623970	4065	4065	4065	4065	0
135	20240822	181000	22623970	4065	4065	4065	4065	0
136	20240822	180900	22623970	4065	4065	4065	4065	0
137	20240822	180800	22623970	4065	4065	4065	4065	0
138	20240822	180700	22623970	4065	4065	4065	4065	0
139	20240822	180600	22623970	4065	4065	4065	4065	0
140	20240822	180500	22623970	4065	4065	4065	4065	0
141	20240822	180400	22623970	4065	4065	4065	4065	0
142	20240822	180300	22623970	4065	4065	4065	4065	0
143	20240822	180200	22623970	4065	4065	4065	4065	0
144	20240822	180100	22623970	4065	4065	4065	4065	0
145	20240822	180000	22623970	4065	4065	4065	4065	0
146	20240822	175900	22623970	4065	4065	4065	4065	0
147	20240822	175800	22623970	4065	4065	4065	4065	0
148	20240822	175700	22623970	4065	4065	4065	4065	0
149	20240822	175600	22623970	4065	4065	4065	4065	0
150	20240822	175500	22623970	4065	4065	4065	4065	0
151	20240822	175400	22623970	4065	4065	4065	4065	0
152	20240822	175300	22623970	4065	4065	4065	4065	29
153	20240822	175200	22623970	4065	4065	4065	4065	0
154	20240822	175100	22623970	4065	4065	4065	4065	0
155	20240822	175000	22623970	4065	4065	4065	4065	0
156	20240822	174900	22623970	4065	4065	4065	4065	0
157	20240822	174800	22623970	4065	4065	4065	4065	0
158	20240822	174700	22623970	4065	4065	4065	4065	0
159	20240822	174600	22623970	4065	4065	4065	4065	0
160	20240822	174500	22623970	4065	4065	4065	4065	0
161	20240822	174400	22623970	4065	4065	4065	4065	0
162	20240822	174300	22623970	4065	4065	4065	4065	0
163	20240822	174200	22623970	4065	4065	4065	4065	0
164	20240822	174100	22623970	4065	4065	4065	4065	0
165	20240822	174000	22623970	4065	4065	4065	4065	0
166	20240822	173900	22623970	4065	4065	4065	4065	0
167	20240822	173800	22623970	4065	4065	4065	4065	0
168	20240822	173700	22623970	4065	4065	4065	4065	0
169	20240822	173600	22623970	4065	4065	4065	4065	0
170	20240822	173500	22623970	4065	4065	4065	4065	0
171	20240822	173400	22623970	4065	4065	4065	4065	0
172	20240822	173300	22623970	4065	4065	4065	4065	0
173	20240822	173200	22623970	4065	4065	4065	4065	0
174	20240822	173100	22623970	4065	4065	4065	4065	0
175	20240822	173000	22623970	4065	4065	4065	4065	0
176	20240822	172900	22623970	4065	4065	4065	4065	0
177	20240822	172800	22623970	4065	4065	4065	4065	0
178	20240822	172700	22623970	4065	4065	4065	4065	0
179	20240822	172600	22623970	4065	4065	4065	4065	0
180	20240822	172500	22623970	4065	4065	4065	4065	0
181	20240822	172400	22623970	4065	4065	4065	4065	0
182	20240822	172300	22623970	4065	4065	4065	4065	29
183	20240822	172200	22623970	4065	4065	4065	4065	0
184	20240822	172100	22623970	4065	4065	4065	4065	0
185	20240822	172000	22623970	4065	4065	4065	4065	0
186	20240822	171900	22623970	4065	4065	4065	4065	0
187	20240822	171800	22623970	4065	4065	4065	4065	0
188	20240822	171700	22623970	4065	4065	4065	4065	0
189	20240822	171600	22623970	4065	4065	4065	4065	0
190	20240822	171500	22623970	4065	4065	4065	4065	0
191	20240822	171400	22623970	4065	4065	4065	4065	0
192	20240822	171300	22623970	4065	4065	4065	4065	0
193	20240822	171200	22623970	4065	4065	4065	4065	0
194	20240822	171100	22623970	4065	4065	4065	4065	0
195	20240822	171000	22623970	4065	4065	4065	4065	0
196	20240822	170900	22623970	4065	4065	4065	4065	0
197	20240822	170800	22623970	4065	4065	4065	4065	0
198	20240822	170700	22623970	4065	4065	4065	4065	0
199	20240822	170600	22623970	4065	4065	4065	4065	0
200	20240822	170500	22623970	4065	4065	4065	4065	0
201	20240822	170400	22623970	4065	4065	4065	4065	0
202	20240822	170300	22623970	4065	4065	4065	4065	0
203	20240822	170200	22623970	4065	4065	4065	4065	0
204	20240822	170100	22623970	4065	4065	4065	4065	0
205	20240822	170000	22623970	4065	4065	4065	4065	0
206	20240822	165900	22623970	4065	4065	4065	4065	0
207	20240822	165800	22623970	4065	4065	4065	4065	0
208	20240822	165700	22623970	4065	4065	4065	4065	0
209	20240822	165600	22623970	4065	4065	4065	4065	0
210	20240822	165500	22623970	4065	4065	4065	4065	0
211	20240822	165400	22623970	4065	4065	4065	4065	0
212	20240822	165300	22623970	4065	4065	4065	4065	29
213	20240822	165200	22623970	4065	4065	4065	4065	0
214	20240822	165100	22623970	4065	4065	4065	4065	0
215	20240822	165000	22623970	4065	4065	4065	4065	0
216	20240822	164900	22623970	4065	4065	4065	4065	0
217	20240822	164800	22623970	4065	4065	4065	4065	0
218	20240822	164700	22623970	4065	4065	4065	4065	0
219	20240822	164600	22623970	4065	4065	4065	4065	0
220	20240822	164500	22623970	4065	4065	4065	4065	0
221	20240822	164400	22623970	4065	4065	4065	4065	0
222	20240822	164300	22623970	4065	4065	4065	4065	0
223	20240822	164200	22623970	4065	4065	4065	4065	0
224	20240822	164100	22623970	4065	4065	4065	4065	0
225	20240822	164000	22623970	4065	4065	4065	4065	0
226	20240822	163900	22623970	4065	4065	4065	4065	0
227	20240822	163800	22623970	4065	4065	4065	4065	0
228	20240822	163700	22623970	4065	4065	4065	4065	0
229	20240822	163600	22623970	4065	4065	4065	4065	0
230	20240822	163500	22623970	4065	4065	4065	4065	0
231	20240822	163400	22623970	4065	4065	4065	4065	0
232	20240822	163300	22623970	4065	4065	4065	4065	0
233	20240822	163200	22623970	4065	4065	4065	4065	0
234	20240822	163100	22623970	4065	4065	4065	4065	0
235	20240822	163000	22623970	4065	4065	4065	4065	0
236	20240822	162900	22623970	4065	4065	4065	4065	0
237	20240822	162800	22623970	4065	4065	4065	4065	0
238	20240822	162700	22623970	4065	4065	4065	4065	0
239	20240822	162600	22623970	4065	4065	4065	4065	0
240	20240822	162500	22623970	4065	4065	4065	4065	0
241	20240822	162400	22623970	4065	4065	4065	4065	0
242	20240822	162300	22623970	4065	4065	4065	4065	29
243	20240822	162200	22623970	4065	4065	4065	4065	0
244	20240822	162100	22623970	4065	4065	4065	4065	0
245	20240822	162000	22623970	4065	4065	4065	4065	0
246	20240822	161900	22623970	4065	4065	4065	4065	0
247	20240822	161800	22623970	4065	4065	4065	4065	0
248	20240822	161700	22623970	4065	4065	4065	4065	0
249	20240822	161600	22623970	4065	4065	4065	4065	0
250	20240822	161500	22623970	4065	4065	4065	4065	0
251	20240822	161400	22623970	4065	4065	4065	4065	0
252	20240822	161300	22623970	4065	4065	4065	4065	0
253	20240822	161200	22623970	4065	4065	4065	4065	0
254	20240822	161100	22623970	4065	4065	4065	4065	0
255	20240822	161000	22623970	4065	4065	4065	4065	0
256	20240822	160900	22623970	4065	4065	4065	4065	0
257	20240822	160800	22623970	4065	4065	4065	4065	0
258	20240822	160700	22623970	4065	4065	4065	4065	0
259	20240822	160600	22623970	4065	4065	4065	4065	0
260	20240822	160500	22623970	4065	4065	4065	4065	0
261	20240822	160400	22623970	4065	4065	4065	4065	0
262	20240822	160300	22623970	4065	4065	4065	4065	0
263	20240822	160200	22623970	4065	4065	4065	4065	0
264	20240822	160100	22623970	4065	4065	4065	4065	0
265	20240822	160000	22623970	4065	4065	4065	4065	0
266	20240822	155900	22623970	4065	4065	4065	4065	0
267	20240822	155800	22623970	4065	4065	4065	4065	0
268	20240822	155700	22623970	4065	4065	4065	4065	0
269	20240822	155600	22623970	4065	4065	4065	4065	0
270	20240822	155500	22623970	4065	4065	4065	4065	0
271	20240822	155400	22623970	4065	4065	4065	4065	0
272	20240822	155300	22623970	4065	4065	4065	4065	29
273	20240822	155200	22623970	4065	4065	4065	4065	0
274	20240822	155100	22623970	4065	4065	4065	4065	0
275	20240822	155000	22623970	4065	4065	4065	4065	0
276	20240822	154900	22623970	4065	4065	4065	4065	0
277	20240822	154800	22623970	4065	4065	4065	4065	0
278	20240822	154700	22623970	4065	4065	4065	4065	0
279	20240822	154600	22623970	4065	4065	4065	4065	0
280	20240822	154500	22623970	4065	4065	4065	4065	0
281	20240822	154400	22623970	4065	4065	4065	4065	0
282	20240822	154300	22623970	4065	4065	4065	4065	0
283	20240822	154200	22623970	4065	4065	4065	4065	0
284	20240822	154100	22623970	4065	4065	4065	4065	0
285	20240822	154000	22623970	4065	4065	4065	4065	0
286	20240822	153900	22623970	4065	4065	4065	4065	0
287	20240822	153800	22623970	4065	4065	4065	4065	0
288	20240822	153700	22623970	4065	4065	4065	4065	0
289	20240822	153600	22623970	4065	4065	4065	4065	0
290	20240822	153500	22623970	4065	4065	4065	4065	0
291	20240822	153400	22623970	4065	4065	4065	4065	0
292	20240822	153300	22623970	4065	4065	4065	4065	0
293	20240822	153200	22623970	4065	4065	4065	4065	0
294	20240822	153100	22623970	4065	4065	4065	4065	0
295	20240822	153000	22623970	4065	4065	4065	4065	29
296	20240822	152900	22506085	4060	4060	4060	4060	0
297	20240822	152800	22506085	4060	4060	4060	4060	0
298	20240822	152700	22506085	4060	4060	4060	4060	0
299	20240822	152600	22506085	4060	4060	4060	4060	0
300	20240822	152500	22506085	4060	4060	4060	4060	0
301	20240822	152400	22506085	4060	4060	4060	4060	0
302	20240822	152300	22506085	4060	4060	4060	4060	0
303	20240822	152200	22506085	4060	4060	4060	4060	0
304	20240822	152100	22506085	4060	4060	4060	4060	0
305	20240822	152000	22506085	4060	4060	4060	4060	0
306	20240822	151900	22506085	4060	4060	4060	4060	0
307	20240822	151800	22506085	4060	4060	4060	4060	0
308	20240822	151700	22506085	4060	4060	4060	4060	0
309	20240822	151600	22506085	4060	4060	4060	4060	0
310	20240822	151500	22506085	4060	4060	4060	4060	0
311	20240822	151400	22506085	4060	4060	4060	4060	0
312	20240822	151300	22506085	4060	4060	4060	4060	0
313	20240822	151200	22506085	4060	4060	4060	4060	0
314	20240822	151100	22506085	4060	4060	4060	4060	0
315	20240822	151000	22506085	4060	4060	4060	4060	0
316	20240822	150900	22506085	4060	4060	4060	4060	0
317	20240822	150800	22506085	4060	4060	4060	4060	0
318	20240822	150700	22506085	4060	4060	4060	4060	0
319	20240822	150600	22506085	4060	4060	4060	4060	0
320	20240822	150500	22506085	4060	4060	4060	4060	0
321	20240822	150400	22506085	4060	4060	4060	4060	0
322	20240822	150300	22506085	4060	4060	4060	4060	0
323	20240822	150200	22506085	4060	4060	4060	4060	0
324	20240822	150100	22506085	4060	4060	4060	4060	0
325	20240822	150000	22506085	4060	4060	4060	4060	0
326	20240822	145900	22506085	4060	4060	4060	4060	0
327	20240822	145800	22506085	4060	4060	4060	4060	0
328	20240822	145700	22506085	4060	4060	4060	4060	0
329	20240822	145600	22506085	4060	4060	4060	4060	0
330	20240822	145500	22506085	4060	4060	4060	4060	0
331	20240822	145400	22506085	4060	4060	4060	4060	0
332	20240822	145300	22506085	4060	4060	4060	4060	0
333	20240822	145200	22506085	4060	4060	4060	4060	0
334	20240822	145100	22506085	4060	4060	4060	4060	0
335	20240822	145000	22506085	4060	4060	4060	4060	0
336	20240822	144900	22506085	4060	4060	4060	4060	0
337	20240822	144800	22506085	4060	4060	4060	4060	0
338	20240822	144700	22506085	4060	4060	4060	4060	0
339	20240822	144600	22506085	4060	4060	4060	4060	0
340	20240822	144500	22506085	4060	4060	4060	4060	0
341	20240822	144400	22506085	4060	4060	4060	4060	0
342	20240822	144300	22506085	4060	4060	4060	4060	0
343	20240822	144200	22506085	4060	4060	4060	4060	0
344	20240822	144100	22506085	4060	4060	4060	4060	0
345	20240822	144000	22506085	4060	4060	4060	4060	0
346	20240822	143900	22506085	4060	4060	4060	4060	0
347	20240822	143800	22506085	4060	4060	4060	4060	0
348	20240822	143700	22506085	4060	4060	4060	4060	0
349	20240822	143600	22506085	4060	4060	4060	4060	1
350	20240822	143500	22502025	4060	4060	4060	4060	1
351	20240822	143400	22497965	4060	4060	4060	4060	0
352	20240822	143300	22497965	4060	4060	4060	4060	0
353	20240822	143200	22497965	4060	4060	4060	4060	0
354	20240822	143100	22497965	4060	4060	4060	4060	0
355	20240822	143000	22497965	4060	4060	4060	4060	0
356	20240822	142900	22497965	4060	4060	4060	4060	0
357	20240822	142800	22497965	4060	4060	4060	4060	0
358	20240822	142700	22497965	4060	4060	4060	4060	0
359	20240822	142600	22497965	4060	4060	4060	4060	0
360	20240822	142500	22497965	4060	4060	4060	4060	0
361	20240822	142400	22497965	4060	4060	4060	4060	0
362	20240822	142300	22497965	4060	4060	4060	4060	0
363	20240822	142200	22497965	4060	4060	4060	4060	5
364	20240822	142100	22477665	4065	4065	4065	4065	0
365	20240822	142000	22477665	4065	4065	4065	4065	0
366	20240822	141900	22477665	4065	4065	4065	4065	0
367	20240822	141800	22477665	4065	4065	4065	4065	0
368	20240822	141700	22477665	4065	4060	4065	4060	50
369	20240822	141600	22274525	4060	4060	4060	4060	0
370	20240822	141500	22274525	4060	4060	4060	4060	0
371	20240822	141400	22274525	4060	4060	4060	4060	0
372	20240822	141300	22274525	4060	4060	4060	4060	0
373	20240822	141200	22274525	4060	4060	4060	4060	0
374	20240822	141100	22274525	4060	4060	4060	4060	0
375	20240822	141000	22274525	4060	4060	4060	4060	0
376	20240822	140900	22274525	4060	4060	4060	4060	0
377	20240822	140800	22274525	4060	4060	4060	4060	0
378	20240822	140700	22274525	4060	4060	4060	4060	0
379	20240822	140600	22274525	4060	4060	4060	4060	0
380	20240822	140500	22274525	4060	4060	4060	4060	0
381	20240822	140400	22274525	4060	4060	4060	4060	0
382	20240822	140300	22274525	4060	4060	4060	4060	0
383	20240822	140200	22274525	4060	4060	4060	4060	0
384	20240822	140100	22274525	4060	4060	4060	4060	0
385	20240822	140000	22274525	4060	4060	4060	4060	9
386	20240822	135900	22237985	4060	4060	4060	4060	3
387	20240822	135800	22225805	4060	4060	4060	4060	0
388	20240822	135700	22225805	4060	4060	4060	4060	0
389	20240822	135600	22225805	4060	4060	4060	4060	0
390	20240822	135500	22225805	4060	4060	4060	4060	1
391	20240822	135400	22221745	4065	4065	4065	4065	0
392	20240822	135300	22221745	4065	4060	4065	4060	3
393	20240822	135200	22209555	4065	4060	4065	4060	30
394	20240822	135100	22087655	4060	4060	4060	4060	0
395	20240822	135000	22087655	4060	4060	4060	4060	20
396	20240822	134900	22006455	4060	4060	4060	4060	0
397	20240822	134800	22006455	4060	4060	4060	4060	0
398	20240822	134700	22006455	4060	4060	4060	4060	0
399	20240822	134600	22006455	4060	4060	4060	4060	0
400	20240822	134500	22006455	4060	4060	4060	4060	0
401	20240822	134400	22006455	4060	4060	4060	4060	0
402	20240822	134300	22006455	4060	4060	4060	4060	10
403	20240822	134200	21965855	4050	4050	4050	4050	0
404	20240822	134100	21965855	4050	4050	4050	4050	0
405	20240822	134000	21965855	4050	4050	4050	4050	0
406	20240822	133900	21965855	4050	4050	4050	4050	0
407	20240822	133800	21965855	4050	4050	4050	4050	50
408	20240822	133700	21763355	4050	4050	4050	4050	0
409	20240822	133600	21763355	4050	4050	4050	4050	0
410	20240822	133500	21763355	4050	4050	4050	4050	0
411	20240822	133400	21763355	4050	4050	4050	4050	0
412	20240822	133300	21763355	4050	4050	4050	4050	0
413	20240822	133200	21763355	4050	4050	4050	4050	0
414	20240822	133100	21763355	4050	4050	4050	4050	0
415	20240822	133000	21763355	4050	4050	4050	4050	0
416	20240822	132900	21763355	4050	4050	4050	4050	0
417	20240822	132800	21763355	4050	4050	4050	4050	0
418	20240822	132700	21763355	4050	4050	4050	4050	0
419	20240822	132600	21763355	4050	4050	4050	4050	0
420	20240822	132500	21763355	4050	4050	4050	4050	0
421	20240822	132400	21763355	4050	4050	4050	4050	0
422	20240822	132300	21763355	4050	4050	4050	4050	0
423	20240822	132200	21763355	4050	4050	4050	4050	0
424	20240822	132100	21763355	4050	4050	4050	4050	0
425	20240822	132000	21763355	4050	4050	4050	4050	0
426	20240822	131900	21763355	4050	4050	4050	4050	0
427	20240822	131800	21763355	4050	4050	4050	4050	0
428	20240822	131700	21763355	4050	4050	4050	4050	0
429	20240822	131600	21763355	4050	4050	4050	4050	0
430	20240822	131500	21763355	4050	4050	4050	4050	0
431	20240822	131400	21763355	4050	4050	4050	4050	0
432	20240822	131300	21763355	4050	4050	4050	4050	0
433	20240822	131200	21763355	4050	4050	4050	4050	0
434	20240822	131100	21763355	4050	4050	4050	4050	0
435	20240822	131000	21763355	4050	4050	4050	4050	0
436	20240822	130900	21763355	4050	4050	4050	4050	0
437	20240822	130800	21763355	4050	4050	4050	4050	0
438	20240822	130700	21763355	4050	4050	4050	4050	0
439	20240822	130600	21763355	4050	4050	4050	4050	0
440	20240822	130500	21763355	4050	4050	4050	4050	0
441	20240822	130400	21763355	4050	4050	4050	4050	32
442	20240822	130300	21633755	4055	4055	4055	4055	0
443	20240822	130200	21633755	4055	4055	4055	4055	0
444	20240822	130100	21633755	4055	4055	4055	4055	0
445	20240822	130000	21633755	4055	4055	4055	4055	0
446	20240822	125900	21633755	4055	4055	4055	4055	1
447	20240822	125800	21629700	4055	4060	4060	4055	500
448	20240822	125700	19602150	4065	4065	4065	4065	0
449	20240822	125600	19602150	4065	4065	4065	4065	0
450	20240822	125500	19602150	4065	4065	4065	4065	0
451	20240822	125400	19602150	4065	4065	4065	4065	0
452	20240822	125300	19602150	4065	4065	4065	4065	0
453	20240822	125200	19602150	4065	4065	4065	4065	0
454	20240822	125100	19602150	4065	4065	4065	4065	0
455	20240822	125000	19602150	4065	4065	4065	4065	0
456	20240822	124900	19602150	4065	4065	4065	4065	0
457	20240822	124800	19602150	4065	4070	4070	4065	416
458	20240822	124700	17909170	4065	4065	4065	4065	0
459	20240822	124600	17909170	4065	4065	4065	4065	0
460	20240822	124500	17909170	4065	4065	4065	4065	5
461	20240822	124400	17888845	4065	4065	4065	4065	0
462	20240822	124300	17888845	4065	4065	4065	4065	0
463	20240822	124200	17888845	4065	4065	4065	4065	0
464	20240822	124100	17888845	4065	4065	4065	4065	0
465	20240822	124000	17888845	4065	4065	4065	4065	0
466	20240822	123900	17888845	4065	4065	4065	4065	0
467	20240822	123800	17888845	4065	4065	4065	4065	0
468	20240822	123700	17888845	4065	4065	4065	4065	0
469	20240822	123600	17888845	4065	4065	4065	4065	0
470	20240822	123500	17888845	4065	4065	4065	4065	24
471	20240822	123400	17791285	4065	4065	4065	4065	0
472	20240822	123300	17791285	4065	4065	4065	4065	0
473	20240822	123200	17791285	4065	4065	4065	4065	0
474	20240822	123100	17791285	4065	4065	4065	4065	0
475	20240822	123000	17791285	4065	4065	4065	4065	0
476	20240822	122900	17791285	4065	4065	4065	4065	0
477	20240822	122800	17791285	4065	4065	4065	4065	0
478	20240822	122700	17791285	4065	4065	4065	4065	0
479	20240822	122600	17791285	4065	4065	4065	4065	0
480	20240822	122500	17791285	4065	4065	4065	4065	0
481	20240822	122400	17791285	4065	4065	4065	4065	0
482	20240822	122300	17791285	4065	4065	4065	4065	0
483	20240822	122200	17791285	4065	4065	4065	4065	1
484	20240822	122100	17787220	4065	4065	4065	4065	50
485	20240822	122000	17583970	4070	4070	4070	4070	0
486	20240822	121900	17583970	4070	4070	4070	4070	0
487	20240822	121800	17583970	4070	4070	4070	4070	0
488	20240822	121700	17583970	4070	4070	4070	4070	0
489	20240822	121600	17583970	4070	4070	4070	4070	0
490	20240822	121500	17583970	4070	4070	4070	4070	0
491	20240822	121400	17583970	4070	4070	4070	4070	0
492	20240822	121300	17583970	4070	4070	4070	4070	0
493	20240822	121200	17583970	4070	4070	4070	4070	0
494	20240822	121100	17583970	4070	4070	4070	4070	0
495	20240822	121000	17583970	4070	4070	4070	4070	0
496	20240822	120900	17583970	4070	4070	4070	4070	100
497	20240822	120800	17176970	4070	4070	4070	4070	0
498	20240822	120700	17176970	4070	4070	4070	4070	0
499	20240822	120600	17176970	4070	4070	4070	4070	100
500	20240822	120500	16769970	4070	4070	4070	4070	190
501	20240822	120400	15996670	4070	4070	4070	4070	0
502	20240822	120300	15996670	4070	4070	4070	4070	0
503	20240822	120200	15996670	4070	4070	4070	4070	0
504	20240822	120100	15996670	4070	4070	4070	4070	0
505	20240822	120000	15996670	4070	4070	4070	4070	0
506	20240822	115900	15996670	4070	4070	4070	4070	0
507	20240822	115800	15996670	4070	4070	4070	4070	0
508	20240822	115700	15996670	4070	4070	4070	4070	0
509	20240822	115600	15996670	4070	4070	4070	4070	0
510	20240822	115500	15996670	4070	4070	4070	4070	0
511	20240822	115400	15996670	4070	4070	4070	4070	0
512	20240822	115300	15996670	4070	4070	4070	4070	0
513	20240822	115200	15996670	4070	4070	4070	4070	0
514	20240822	115100	15996670	4070	4070	4070	4070	0
515	20240822	115000	15996670	4070	4070	4070	4070	0
516	20240822	114900	15996670	4070	4070	4070	4070	0
517	20240822	114800	15996670	4070	4070	4070	4070	0
518	20240822	114700	15996670	4070	4070	4070	4070	0
519	20240822	114600	15996670	4070	4070	4070	4070	0
520	20240822	114500	15996670	4070	4070	4070	4070	0
521	20240822	114400	15996670	4070	4070	4070	4070	0
522	20240822	114300	15996670	4070	4070	4070	4070	0
523	20240822	114200	15996670	4070	4070	4070	4070	0
524	20240822	114100	15996670	4070	4070	4070	4070	0
525	20240822	114000	15996670	4070	4070	4070	4070	304
526	20240822	113900	14759390	4070	4070	4070	4070	0
527	20240822	113800	14759390	4070	4070	4070	4070	497
528	20240822	113700	12736600	4065	4065	4065	4065	0
529	20240822	113600	12736600	4065	4065	4065	4065	0
530	20240822	113500	12736600	4065	4065	4065	4065	0
531	20240822	113400	12736600	4065	4065	4065	4065	0
532	20240822	113300	12736600	4065	4065	4065	4065	10
533	20240822	113200	12695950	4070	4070	4070	4070	0
534	20240822	113100	12695950	4070	4070	4070	4070	0
535	20240822	113000	12695950	4070	4070	4070	4070	10
536	20240822	112900	12655250	4070	4070	4070	4070	0
537	20240822	112800	12655250	4070	4070	4070	4070	0
538	20240822	112700	12655250	4070	4070	4070	4070	0
539	20240822	112600	12655250	4070	4070	4070	4070	50
540	20240822	112500	12451750	4065	4065	4065	4065	0
541	20240822	112400	12451750	4065	4065	4065	4065	0
542	20240822	112300	12451750	4065	4065	4065	4065	0
543	20240822	112200	12451750	4065	4065	4065	4065	0
544	20240822	112100	12451750	4065	4065	4065	4065	0
545	20240822	112000	12451750	4065	4065	4065	4065	0
546	20240822	111900	12451750	4065	4065	4065	4065	0
547	20240822	111800	12451750	4065	4065	4065	4065	0
548	20240822	111700	12451750	4065	4065	4065	4065	0
549	20240822	111600	12451750	4065	4065	4065	4065	0
550	20240822	111500	12451750	4065	4065	4065	4065	0
551	20240822	111400	12451750	4065	4065	4065	4065	0
552	20240822	111300	12451750	4065	4065	4065	4065	0
553	20240822	111200	12451750	4065	4065	4065	4065	0
554	20240822	111100	12451750	4065	4065	4065	4065	0
555	20240822	111000	12451750	4065	4065	4065	4065	0
556	20240822	110900	12451750	4065	4065	4065	4065	0
557	20240822	110800	12451750	4065	4065	4065	4065	0
558	20240822	110700	12451750	4065	4065	4065	4065	0
559	20240822	110600	12451750	4065	4065	4065	4065	0
560	20240822	110500	12451750	4065	4065	4065	4065	0
561	20240822	110400	12451750	4065	4065	4065	4065	0
562	20240822	110300	12451750	4065	4065	4065	4065	0
563	20240822	110200	12451750	4065	4065	4065	4065	0
564	20240822	110100	12451750	4065	4065	4065	4065	0
565	20240822	110000	12451750	4065	4065	4065	4065	0
566	20240822	105900	12451750	4065	4065	4065	4065	0
567	20240822	105800	12451750	4065	4065	4065	4065	0
568	20240822	105700	12451750	4065	4065	4065	4065	0
569	20240822	105600	12451750	4065	4065	4065	4065	0
570	20240822	105500	12451750	4065	4065	4065	4065	0
571	20240822	105400	12451750	4065	4065	4065	4065	0
572	20240822	105300	12451750	4065	4060	4065	4060	380
573	20240822	105200	10907465	4060	4060	4060	4060	0
574	20240822	105100	10907465	4060	4060	4060	4060	0
575	20240822	105000	10907465	4060	4060	4060	4060	0
576	20240822	104900	10907465	4060	4060	4060	4060	0
577	20240822	104800	10907465	4060	4060	4060	4060	4
578	20240822	104700	10891225	4060	4060	4060	4060	0
579	20240822	104600	10891225	4060	4060	4060	4060	628
580	20240822	104500	8341545	4060	4060	4060	4060	0
581	20240822	104400	8341545	4060	4060	4060	4060	200
582	20240822	104300	7529545	4060	4060	4060	4060	0
583	20240822	104200	7529545	4060	4060	4060	4060	0
584	20240822	104100	7529545	4060	4060	4060	4060	0
585	20240822	104000	7529545	4060	4060	4060	4060	0
586	20240822	103900	7529545	4060	4060	4060	4060	0
587	20240822	103800	7529545	4060	4060	4060	4060	0
588	20240822	103700	7529545	4060	4060	4060	4060	0
589	20240822	103600	7529545	4060	4060	4060	4060	0
590	20240822	103500	7529545	4060	4060	4060	4060	0
591	20240822	103400	7529545	4060	4060	4060	4060	0
592	20240822	103300	7529545	4060	4060	4060	4060	0
593	20240822	103200	7529545	4060	4060	4060	4060	0
594	20240822	103100	7529545	4060	4060	4060	4060	0
595	20240822	103000	7529545	4060	4060	4060	4060	0
596	20240822	102900	7529545	4060	4060	4060	4060	0
597	20240822	102800	7529545	4060	4060	4060	4060	0
598	20240822	102700	7529545	4060	4060	4060	4060	2
599	20240822	102600	7521425	4060	4060	4060	4060	0
600	20240822	102500	7521425	4060	4060	4060	4060	0
601	20240822	102400	7521425	4060	4060	4060	4060	0
602	20240822	102300	7521425	4060	4060	4060	4060	0
603	20240822	102200	7521425	4060	4060	4060	4060	0
604	20240822	102100	7521425	4060	4060	4060	4060	0
605	20240822	102000	7521425	4060	4060	4060	4060	0
606	20240822	101900	7521425	4060	4060	4060	4060	0
607	20240822	101800	7521425	4060	4060	4060	4060	0
608	20240822	101700	7521425	4060	4060	4060	4060	0
609	20240822	101600	7521425	4060	4060	4060	4060	0
610	20240822	101500	7521425	4060	4060	4060	4060	0
611	20240822	101400	7521425	4060	4060	4060	4060	0
612	20240822	101300	7521425	4060	4060	4060	4060	0
613	20240822	101200	7521425	4060	4060	4060	4060	0
614	20240822	101100	7521425	4060	4060	4060	4060	0
615	20240822	101000	7521425	4060	4060	4060	4060	0
616	20240822	100900	7521425	4060	4060	4060	4060	20
617	20240822	100800	7440225	4060	4060	4060	4060	0
618	20240822	100700	7440225	4060	4060	4060	4060	0
619	20240822	100600	7440225	4060	4060	4060	4060	50
620	20240822	100500	7237225	4060	4060	4060	4060	0
621	20240822	100400	7237225	4060	4060	4060	4060	0
622	20240822	100300	7237225	4060	4060	4060	4060	0
623	20240822	100200	7237225	4060	4060	4060	4060	0
624	20240822	100100	7237225	4060	4060	4060	4060	0
625	20240822	100000	7237225	4060	4060	4060	4060	0
626	20240822	095900	7237225	4060	4060	4060	4060	0
627	20240822	095800	7237225	4060	4060	4060	4060	0
628	20240822	095700	7237225	4060	4060	4060	4060	103
629	20240822	095600	6819045	4060	4060	4060	4060	0
630	20240822	095500	6819045	4060	4060	4060	4060	0
631	20240822	095400	6819045	4060	4060	4060	4060	0
632	20240822	095300	6819045	4060	4060	4060	4060	0
633	20240822	095200	6819045	4060	4060	4060	4060	0
634	20240822	095100	6819045	4060	4060	4060	4060	1
635	20240822	095000	6814985	4050	4050	4050	4050	0
636	20240822	094900	6814985	4050	4050	4050	4050	0
637	20240822	094800	6814985	4050	4050	4050	4050	0
638	20240822	094700	6814985	4050	4050	4050	4050	0
639	20240822	094600	6814985	4050	4050	4050	4050	0
640	20240822	094500	6814985	4050	4050	4050	4050	0
641	20240822	094400	6814985	4050	4050	4050	4050	0
642	20240822	094300	6814985	4050	4050	4050	4050	0
643	20240822	094200	6814985	4050	4050	4050	4050	0
644	20240822	094100	6814985	4050	4050	4050	4050	0
645	20240822	094000	6814985	4050	4050	4050	4050	0
646	20240822	093900	6814985	4050	4050	4050	4050	0
647	20240822	093800	6814985	4050	4050	4050	4050	0
648	20240822	093700	6814985	4050	4050	4050	4050	0
649	20240822	093600	6814985	4050	4050	4050	4050	0
650	20240822	093500	6814985	4050	4050	4050	4050	0
651	20240822	093400	6814985	4050	4050	4050	4050	0
652	20240822	093300	6814985	4050	4050	4050	4050	0
653	20240822	093200	6814985	4050	4050	4050	4050	0
654	20240822	093100	6814985	4050	4050	4050	4050	0
655	20240822	093000	6814985	4050	4050	4050	4050	262
656	20240822	092900	5753885	4050	4050	4050	4050	0
657	20240822	092800	5753885	4050	4050	4050	4050	0
658	20240822	092700	5753885	4050	4050	4050	4050	0
659	20240822	092600	5753885	4050	4050	4050	4050	8
660	20240822	092500	5721485	4060	4060	4060	4060	0
661	20240822	092400	5721485	4060	4050	4060	4050	3
662	20240822	092300	5709325	4050	4040	4050	4040	99
663	20240822	092200	5308775	4050	4050	4050	4050	0
664	20240822	092100	5308775	4050	4050	4050	4050	0
665	20240822	092000	5308775	4050	4050	4050	4050	0
666	20240822	091900	5308775	4050	4050	4050	4050	652
667	20240822	091800	2668175	4050	4050	4050	4050	0
668	20240822	091700	2668175	4050	4050	4050	4050	0
669	20240822	091600	2668175	4050	4050	4050	4050	0
670	20240822	091500	2668175	4050	4050	4050	4050	0
671	20240822	091400	2668175	4050	4050	4050	4050	0
672	20240822	091300	2668175	4050	4050	4050	4050	0
673	20240822	091200	2668175	4050	4050	4050	4050	0
674	20240822	091100	2668175	4050	4050	4050	4050	0
675	20240822	091000	2668175	4050	4050	4050	4050	1
676	20240822	090900	2664125	4050	4050	4050	4050	0
677	20240822	090800	2664125	4050	4050	4050	4050	2
678	20240822	090700	2656025	4055	4055	4055	4055	0
679	20240822	090600	2656025	4055	4055	4055	4055	0
680	20240822	090500	2656025	4055	4055	4055	4055	0
681	20240822	090400	2656025	4055	4055	4055	4055	0
682	20240822	090300	2656025	4055	4055	4055	4055	0
683	20240822	090200	2656025	4055	4055	4055	4055	0
684	20240822	090100	2656025	4055	4055	4055	4055	44
685	20240822	090000	2477605	4055	4055	4055	4055	611