KissMeData/190650/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202800	35973040	5670	5670	5670	5670	105
3	20240822	202700	35973040	5670	5670	5670	5670	0
4	20240822	202600	35973040	5670	5670	5670	5670	0
5	20240822	202500	35973040	5670	5670	5670	5670	0
6	20240822	202400	35973040	5670	5670	5670	5670	0
7	20240822	202300	35973040	5670	5670	5670	5670	0
8	20240822	202200	35973040	5670	5670	5670	5670	0
9	20240822	202100	35973040	5670	5670	5670	5670	0
10	20240822	202000	35973040	5670	5670	5670	5670	0
11	20240822	201900	35973040	5670	5670	5670	5670	0
12	20240822	201800	35973040	5670	5670	5670	5670	0
13	20240822	201700	35973040	5670	5670	5670	5670	0
14	20240822	201600	35973040	5670	5670	5670	5670	0
15	20240822	201500	35973040	5670	5670	5670	5670	0
16	20240822	201400	35973040	5670	5670	5670	5670	0
17	20240822	201300	35973040	5670	5670	5670	5670	0
18	20240822	201200	35973040	5670	5670	5670	5670	0
19	20240822	201100	35973040	5670	5670	5670	5670	0
20	20240822	201000	35973040	5670	5670	5670	5670	0
21	20240822	200900	35973040	5670	5670	5670	5670	0
22	20240822	200800	35973040	5670	5670	5670	5670	0
23	20240822	200700	35973040	5670	5670	5670	5670	0
24	20240822	200600	35973040	5670	5670	5670	5670	0
25	20240822	200500	35973040	5670	5670	5670	5670	0
26	20240822	200400	35973040	5670	5670	5670	5670	0
27	20240822	200300	35973040	5670	5670	5670	5670	0
28	20240822	200200	35973040	5670	5670	5670	5670	0
29	20240822	200100	35973040	5670	5670	5670	5670	0
30	20240822	200000	35973040	5670	5670	5670	5670	0
31	20240822	195900	35973040	5670	5670	5670	5670	0
32	20240822	195800	35973040	5670	5670	5670	5670	105
33	20240822	195700	35973040	5670	5670	5670	5670	0
34	20240822	195600	35973040	5670	5670	5670	5670	0
35	20240822	195500	35973040	5670	5670	5670	5670	0
36	20240822	195400	35973040	5670	5670	5670	5670	0
37	20240822	195300	35973040	5670	5670	5670	5670	0
38	20240822	195200	35973040	5670	5670	5670	5670	0
39	20240822	195100	35973040	5670	5670	5670	5670	0
40	20240822	195000	35973040	5670	5670	5670	5670	0
41	20240822	194900	35973040	5670	5670	5670	5670	0
42	20240822	194800	35973040	5670	5670	5670	5670	0
43	20240822	194700	35973040	5670	5670	5670	5670	0
44	20240822	194600	35973040	5670	5670	5670	5670	0
45	20240822	194500	35973040	5670	5670	5670	5670	0
46	20240822	194400	35973040	5670	5670	5670	5670	0
47	20240822	194300	35973040	5670	5670	5670	5670	0
48	20240822	194200	35973040	5670	5670	5670	5670	0
49	20240822	194100	35973040	5670	5670	5670	5670	0
50	20240822	194000	35973040	5670	5670	5670	5670	0
51	20240822	193900	35973040	5670	5670	5670	5670	0
52	20240822	193800	35973040	5670	5670	5670	5670	0
53	20240822	193700	35973040	5670	5670	5670	5670	0
54	20240822	193600	35973040	5670	5670	5670	5670	0
55	20240822	193500	35973040	5670	5670	5670	5670	0
56	20240822	193400	35973040	5670	5670	5670	5670	0
57	20240822	193300	35973040	5670	5670	5670	5670	0
58	20240822	193200	35973040	5670	5670	5670	5670	0
59	20240822	193100	35973040	5670	5670	5670	5670	0
60	20240822	193000	35973040	5670	5670	5670	5670	0
61	20240822	192900	35973040	5670	5670	5670	5670	0
62	20240822	192800	35973040	5670	5670	5670	5670	105
63	20240822	192700	35973040	5670	5670	5670	5670	0
64	20240822	192600	35973040	5670	5670	5670	5670	0
65	20240822	192500	35973040	5670	5670	5670	5670	0
66	20240822	192400	35973040	5670	5670	5670	5670	0
67	20240822	192300	35973040	5670	5670	5670	5670	0
68	20240822	192200	35973040	5670	5670	5670	5670	0
69	20240822	192100	35973040	5670	5670	5670	5670	0
70	20240822	192000	35973040	5670	5670	5670	5670	0
71	20240822	191900	35973040	5670	5670	5670	5670	0
72	20240822	191800	35973040	5670	5670	5670	5670	0
73	20240822	191700	35973040	5670	5670	5670	5670	0
74	20240822	191600	35973040	5670	5670	5670	5670	0
75	20240822	191500	35973040	5670	5670	5670	5670	0
76	20240822	191400	35973040	5670	5670	5670	5670	0
77	20240822	191300	35973040	5670	5670	5670	5670	0
78	20240822	191200	35973040	5670	5670	5670	5670	0
79	20240822	191100	35973040	5670	5670	5670	5670	0
80	20240822	191000	35973040	5670	5670	5670	5670	0
81	20240822	190900	35973040	5670	5670	5670	5670	0
82	20240822	190800	35973040	5670	5670	5670	5670	0
83	20240822	190700	35973040	5670	5670	5670	5670	0
84	20240822	190600	35973040	5670	5670	5670	5670	0
85	20240822	190500	35973040	5670	5670	5670	5670	0
86	20240822	190400	35973040	5670	5670	5670	5670	0
87	20240822	190300	35973040	5670	5670	5670	5670	0
88	20240822	190200	35973040	5670	5670	5670	5670	0
89	20240822	190100	35973040	5670	5670	5670	5670	0
90	20240822	190000	35973040	5670	5670	5670	5670	0
91	20240822	185900	35973040	5670	5670	5670	5670	0
92	20240822	185800	35973040	5670	5670	5670	5670	105
93	20240822	185700	35973040	5670	5670	5670	5670	0
94	20240822	185600	35973040	5670	5670	5670	5670	0
95	20240822	185500	35973040	5670	5670	5670	5670	0
96	20240822	185400	35973040	5670	5670	5670	5670	0
97	20240822	185300	35973040	5670	5670	5670	5670	0
98	20240822	185200	35973040	5670	5670	5670	5670	0
99	20240822	185100	35973040	5670	5670	5670	5670	0
100	20240822	185000	35973040	5670	5670	5670	5670	0
101	20240822	184900	35973040	5670	5670	5670	5670	0
102	20240822	184800	35973040	5670	5670	5670	5670	0
103	20240822	184700	35973040	5670	5670	5670	5670	0
104	20240822	184600	35973040	5670	5670	5670	5670	0
105	20240822	184500	35973040	5670	5670	5670	5670	0
106	20240822	184400	35973040	5670	5670	5670	5670	0
107	20240822	184300	35973040	5670	5670	5670	5670	0
108	20240822	184200	35973040	5670	5670	5670	5670	0
109	20240822	184100	35973040	5670	5670	5670	5670	0
110	20240822	184000	35973040	5670	5670	5670	5670	0
111	20240822	183900	35973040	5670	5670	5670	5670	0
112	20240822	183800	35973040	5670	5670	5670	5670	0
113	20240822	183700	35973040	5670	5670	5670	5670	0
114	20240822	183600	35973040	5670	5670	5670	5670	0
115	20240822	183500	35973040	5670	5670	5670	5670	0
116	20240822	183400	35973040	5670	5670	5670	5670	0
117	20240822	183300	35973040	5670	5670	5670	5670	0
118	20240822	183200	35973040	5670	5670	5670	5670	0
119	20240822	183100	35973040	5670	5670	5670	5670	0
120	20240822	183000	35973040	5670	5670	5670	5670	0
121	20240822	182900	35973040	5670	5670	5670	5670	0
122	20240822	182800	35973040	5670	5670	5670	5670	105
123	20240822	182700	35973040	5670	5670	5670	5670	0
124	20240822	182600	35973040	5670	5670	5670	5670	0
125	20240822	182500	35973040	5670	5670	5670	5670	0
126	20240822	182400	35973040	5670	5670	5670	5670	0
127	20240822	182300	35973040	5670	5670	5670	5670	0
128	20240822	182200	35973040	5670	5670	5670	5670	0
129	20240822	182100	35973040	5670	5670	5670	5670	0
130	20240822	182000	35973040	5670	5670	5670	5670	0
131	20240822	181900	35973040	5670	5670	5670	5670	0
132	20240822	181800	35973040	5670	5670	5670	5670	0
133	20240822	181700	35973040	5670	5670	5670	5670	0
134	20240822	181600	35973040	5670	5670	5670	5670	0
135	20240822	181500	35973040	5670	5670	5670	5670	0
136	20240822	181400	35973040	5670	5670	5670	5670	0
137	20240822	181300	35973040	5670	5670	5670	5670	0
138	20240822	181200	35973040	5670	5670	5670	5670	0
139	20240822	181100	35973040	5670	5670	5670	5670	0
140	20240822	181000	35973040	5670	5670	5670	5670	0
141	20240822	180900	35973040	5670	5670	5670	5670	0
142	20240822	180800	35973040	5670	5670	5670	5670	0
143	20240822	180700	35973040	5670	5670	5670	5670	0
144	20240822	180600	35973040	5670	5670	5670	5670	0
145	20240822	180500	35973040	5670	5670	5670	5670	0
146	20240822	180400	35973040	5670	5670	5670	5670	0
147	20240822	180300	35973040	5670	5670	5670	5670	0
148	20240822	180200	35973040	5670	5670	5670	5670	0
149	20240822	180100	35973040	5670	5670	5670	5670	0
150	20240822	180000	35973040	5670	5670	5670	5670	0
151	20240822	175900	35973040	5670	5670	5670	5670	0
152	20240822	175800	35973040	5670	5670	5670	5670	105
153	20240822	175700	35973040	5670	5670	5670	5670	0
154	20240822	175600	35973040	5670	5670	5670	5670	0
155	20240822	175500	35973040	5670	5670	5670	5670	0
156	20240822	175400	35973040	5670	5670	5670	5670	0
157	20240822	175300	35973040	5670	5670	5670	5670	0
158	20240822	175200	35973040	5670	5670	5670	5670	0
159	20240822	175100	35973040	5670	5670	5670	5670	0
160	20240822	175000	35973040	5670	5670	5670	5670	0
161	20240822	174900	35973040	5670	5670	5670	5670	0
162	20240822	174800	35973040	5670	5670	5670	5670	0
163	20240822	174700	35973040	5670	5670	5670	5670	0
164	20240822	174600	35973040	5670	5670	5670	5670	0
165	20240822	174500	35973040	5670	5670	5670	5670	0
166	20240822	174400	35973040	5670	5670	5670	5670	0
167	20240822	174300	35973040	5670	5670	5670	5670	0
168	20240822	174200	35973040	5670	5670	5670	5670	0
169	20240822	174100	35973040	5670	5670	5670	5670	0
170	20240822	174000	35973040	5670	5670	5670	5670	0
171	20240822	173900	35973040	5670	5670	5670	5670	0
172	20240822	173800	35973040	5670	5670	5670	5670	0
173	20240822	173700	35973040	5670	5670	5670	5670	0
174	20240822	173600	35973040	5670	5670	5670	5670	0
175	20240822	173500	35973040	5670	5670	5670	5670	0
176	20240822	173400	35973040	5670	5670	5670	5670	0
177	20240822	173300	35973040	5670	5670	5670	5670	0
178	20240822	173200	35973040	5670	5670	5670	5670	0
179	20240822	173100	35973040	5670	5670	5670	5670	0
180	20240822	173000	35973040	5670	5670	5670	5670	0
181	20240822	172900	35973040	5670	5670	5670	5670	0
182	20240822	172800	35973040	5670	5670	5670	5670	105
183	20240822	172700	35973040	5670	5670	5670	5670	0
184	20240822	172600	35973040	5670	5670	5670	5670	0
185	20240822	172500	35973040	5670	5670	5670	5670	0
186	20240822	172400	35973040	5670	5670	5670	5670	0
187	20240822	172300	35973040	5670	5670	5670	5670	0
188	20240822	172200	35973040	5670	5670	5670	5670	0
189	20240822	172100	35973040	5670	5670	5670	5670	0
190	20240822	172000	35973040	5670	5670	5670	5670	0
191	20240822	171900	35973040	5670	5670	5670	5670	0
192	20240822	171800	35973040	5670	5670	5670	5670	0
193	20240822	171700	35973040	5670	5670	5670	5670	0
194	20240822	171600	35973040	5670	5670	5670	5670	0
195	20240822	171500	35973040	5670	5670	5670	5670	0
196	20240822	171400	35973040	5670	5670	5670	5670	0
197	20240822	171300	35973040	5670	5670	5670	5670	0
198	20240822	171200	35973040	5670	5670	5670	5670	0
199	20240822	171100	35973040	5670	5670	5670	5670	0
200	20240822	171000	35973040	5670	5670	5670	5670	0
201	20240822	170900	35973040	5670	5670	5670	5670	0
202	20240822	170800	35973040	5670	5670	5670	5670	0
203	20240822	170700	35973040	5670	5670	5670	5670	0
204	20240822	170600	35973040	5670	5670	5670	5670	0
205	20240822	170500	35973040	5670	5670	5670	5670	0
206	20240822	170400	35973040	5670	5670	5670	5670	0
207	20240822	170300	35973040	5670	5670	5670	5670	0
208	20240822	170200	35973040	5670	5670	5670	5670	0
209	20240822	170100	35973040	5670	5670	5670	5670	0
210	20240822	170000	35973040	5670	5670	5670	5670	0
211	20240822	165900	35973040	5670	5670	5670	5670	0
212	20240822	165800	35973040	5670	5670	5670	5670	105
213	20240822	165700	35973040	5670	5670	5670	5670	0
214	20240822	165600	35973040	5670	5670	5670	5670	0
215	20240822	165500	35973040	5670	5670	5670	5670	0
216	20240822	165400	35973040	5670	5670	5670	5670	0
217	20240822	165300	35973040	5670	5670	5670	5670	0
218	20240822	165200	35973040	5670	5670	5670	5670	0
219	20240822	165100	35973040	5670	5670	5670	5670	0
220	20240822	165000	35973040	5670	5670	5670	5670	0
221	20240822	164900	35973040	5670	5670	5670	5670	0
222	20240822	164800	35973040	5670	5670	5670	5670	0
223	20240822	164700	35973040	5670	5670	5670	5670	0
224	20240822	164600	35973040	5670	5670	5670	5670	0
225	20240822	164500	35973040	5670	5670	5670	5670	0
226	20240822	164400	35973040	5670	5670	5670	5670	0
227	20240822	164300	35973040	5670	5670	5670	5670	0
228	20240822	164200	35973040	5670	5670	5670	5670	0
229	20240822	164100	35973040	5670	5670	5670	5670	0
230	20240822	164000	35973040	5670	5670	5670	5670	0
231	20240822	163900	35973040	5670	5670	5670	5670	0
232	20240822	163800	35973040	5670	5670	5670	5670	0
233	20240822	163700	35973040	5670	5670	5670	5670	0
234	20240822	163600	35973040	5670	5670	5670	5670	0
235	20240822	163500	35973040	5670	5670	5670	5670	0
236	20240822	163400	35973040	5670	5670	5670	5670	0
237	20240822	163300	35973040	5670	5670	5670	5670	0
238	20240822	163200	35973040	5670	5670	5670	5670	0
239	20240822	163100	35973040	5670	5670	5670	5670	0
240	20240822	163000	35973040	5670	5670	5670	5670	0
241	20240822	162900	35973040	5670	5670	5670	5670	0
242	20240822	162800	35973040	5670	5670	5670	5670	105
243	20240822	162700	35973040	5670	5670	5670	5670	0
244	20240822	162600	35973040	5670	5670	5670	5670	0
245	20240822	162500	35973040	5670	5670	5670	5670	0
246	20240822	162400	35973040	5670	5670	5670	5670	0
247	20240822	162300	35973040	5670	5670	5670	5670	0
248	20240822	162200	35973040	5670	5670	5670	5670	0
249	20240822	162100	35973040	5670	5670	5670	5670	0
250	20240822	162000	35973040	5670	5670	5670	5670	0
251	20240822	161900	35973040	5670	5670	5670	5670	0
252	20240822	161800	35973040	5670	5670	5670	5670	0
253	20240822	161700	35973040	5670	5670	5670	5670	0
254	20240822	161600	35973040	5670	5670	5670	5670	0
255	20240822	161500	35973040	5670	5670	5670	5670	0
256	20240822	161400	35973040	5670	5670	5670	5670	0
257	20240822	161300	35973040	5670	5670	5670	5670	0
258	20240822	161200	35973040	5670	5670	5670	5670	0
259	20240822	161100	35973040	5670	5670	5670	5670	0
260	20240822	161000	35973040	5670	5670	5670	5670	0
261	20240822	160900	35973040	5670	5670	5670	5670	0
262	20240822	160800	35973040	5670	5670	5670	5670	0
263	20240822	160700	35973040	5670	5670	5670	5670	0
264	20240822	160600	35973040	5670	5670	5670	5670	0
265	20240822	160500	35973040	5670	5670	5670	5670	0
266	20240822	160400	35973040	5670	5670	5670	5670	0
267	20240822	160300	35973040	5670	5670	5670	5670	0
268	20240822	160200	35973040	5670	5670	5670	5670	0
269	20240822	160100	35973040	5670	5670	5670	5670	0
270	20240822	160000	35973040	5670	5670	5670	5670	0
271	20240822	155900	35973040	5670	5670	5670	5670	0
272	20240822	155800	35973040	5670	5670	5670	5670	105
273	20240822	155700	35973040	5670	5670	5670	5670	0
274	20240822	155600	35973040	5670	5670	5670	5670	0
275	20240822	155500	35973040	5670	5670	5670	5670	0
276	20240822	155400	35973040	5670	5670	5670	5670	0
277	20240822	155300	35973040	5670	5670	5670	5670	0
278	20240822	155200	35973040	5670	5670	5670	5670	0
279	20240822	155100	35973040	5670	5670	5670	5670	0
280	20240822	155000	35973040	5670	5670	5670	5670	0
281	20240822	154900	35973040	5670	5670	5670	5670	0
282	20240822	154800	35973040	5670	5670	5670	5670	0
283	20240822	154700	35973040	5670	5670	5670	5670	0
284	20240822	154600	35973040	5670	5670	5670	5670	0
285	20240822	154500	35973040	5670	5670	5670	5670	0
286	20240822	154400	35973040	5670	5670	5670	5670	0
287	20240822	154300	35973040	5670	5670	5670	5670	0
288	20240822	154200	35973040	5670	5670	5670	5670	0
289	20240822	154100	35973040	5670	5670	5670	5670	0
290	20240822	154000	35973040	5670	5670	5670	5670	0
291	20240822	153900	35973040	5670	5670	5670	5670	0
292	20240822	153800	35973040	5670	5670	5670	5670	0
293	20240822	153700	35973040	5670	5670	5670	5670	0
294	20240822	153600	35973040	5670	5670	5670	5670	0
295	20240822	153500	35973040	5670	5670	5670	5670	0
296	20240822	153400	35973040	5670	5670	5670	5670	0
297	20240822	153300	35973040	5670	5670	5670	5670	0
298	20240822	153200	35973040	5670	5670	5670	5670	0
299	20240822	153100	35973040	5670	5670	5670	5670	0
300	20240822	153000	35973040	5670	5670	5670	5670	105
301	20240822	152900	35377690	5660	5660	5660	5660	0
302	20240822	152800	35377690	5660	5660	5660	5660	0
303	20240822	152700	35377690	5660	5660	5660	5660	0
304	20240822	152600	35377690	5660	5660	5660	5660	0
305	20240822	152500	35377690	5660	5660	5660	5660	0
306	20240822	152400	35377690	5660	5660	5660	5660	0
307	20240822	152300	35377690	5660	5660	5660	5660	0
308	20240822	152200	35377690	5660	5660	5660	5660	0
309	20240822	152100	35377690	5660	5660	5660	5660	0
310	20240822	152000	35377690	5660	5660	5660	5660	0
311	20240822	151900	35377690	5660	5660	5660	5660	0
312	20240822	151800	35377690	5660	5660	5660	5660	0
313	20240822	151700	35377690	5660	5660	5660	5660	0
314	20240822	151600	35377690	5660	5660	5660	5660	0
315	20240822	151500	35377690	5660	5660	5660	5660	0
316	20240822	151400	35377690	5660	5660	5660	5660	0
317	20240822	151300	35377690	5660	5660	5660	5660	0
318	20240822	151200	35377690	5660	5660	5660	5660	0
319	20240822	151100	35377690	5660	5660	5660	5660	0
320	20240822	151000	35377690	5660	5660	5660	5660	0
321	20240822	150900	35377690	5660	5660	5660	5660	0
322	20240822	150800	35377690	5660	5660	5660	5660	0
323	20240822	150700	35377690	5660	5660	5660	5660	0
324	20240822	150600	35377690	5660	5660	5660	5660	0
325	20240822	150500	35377690	5660	5660	5660	5660	0
326	20240822	150400	35377690	5660	5660	5660	5660	0
327	20240822	150300	35377690	5660	5660	5660	5660	0
328	20240822	150200	35377690	5660	5660	5660	5660	0
329	20240822	150100	35377690	5660	5660	5660	5660	0
330	20240822	150000	35377690	5660	5660	5660	5660	0
331	20240822	145900	35377690	5660	5660	5660	5660	1
332	20240822	145800	35372030	5660	5660	5660	5660	0
333	20240822	145700	35372030	5660	5660	5660	5660	0
334	20240822	145600	35372030	5660	5660	5660	5660	0
335	20240822	145500	35372030	5660	5660	5660	5660	0
336	20240822	145400	35372030	5660	5660	5660	5660	0
337	20240822	145300	35372030	5660	5660	5660	5660	0
338	20240822	145200	35372030	5660	5660	5660	5660	0
339	20240822	145100	35372030	5660	5660	5660	5660	0
340	20240822	145000	35372030	5660	5660	5660	5660	0
341	20240822	144900	35372030	5660	5660	5660	5660	0
342	20240822	144800	35372030	5660	5660	5660	5660	1
343	20240822	144700	35366370	5610	5610	5610	5610	0
344	20240822	144600	35366370	5610	5610	5610	5610	0
345	20240822	144500	35366370	5610	5660	5660	5610	180
346	20240822	144400	34348370	5660	5660	5660	5660	0
347	20240822	144300	34348370	5660	5660	5660	5660	0
348	20240822	144200	34348370	5660	5660	5660	5660	0
349	20240822	144100	34348370	5660	5660	5660	5660	0
350	20240822	144000	34348370	5660	5660	5660	5660	0
351	20240822	143900	34348370	5660	5660	5660	5660	0
352	20240822	143800	34348370	5660	5660	5660	5660	0
353	20240822	143700	34348370	5660	5660	5660	5660	0
354	20240822	143600	34348370	5660	5660	5660	5660	0
355	20240822	143500	34348370	5660	5660	5660	5660	0
356	20240822	143400	34348370	5660	5660	5660	5660	0
357	20240822	143300	34348370	5660	5660	5660	5660	0
358	20240822	143200	34348370	5660	5660	5660	5660	0
359	20240822	143100	34348370	5660	5660	5660	5660	0
360	20240822	143000	34348370	5660	5660	5660	5660	0
361	20240822	142900	34348370	5660	5660	5660	5660	0
362	20240822	142800	34348370	5660	5660	5660	5660	0
363	20240822	142700	34348370	5660	5660	5660	5660	0
364	20240822	142600	34348370	5660	5660	5660	5660	0
365	20240822	142500	34348370	5660	5660	5660	5660	0
366	20240822	142400	34348370	5660	5660	5660	5660	0
367	20240822	142300	34348370	5660	5660	5660	5660	0
368	20240822	142200	34348370	5660	5660	5660	5660	0
369	20240822	142100	34348370	5660	5660	5660	5660	0
370	20240822	142000	34348370	5660	5660	5660	5660	0
371	20240822	141900	34348370	5660	5660	5660	5660	0
372	20240822	141800	34348370	5660	5660	5660	5660	0
373	20240822	141700	34348370	5660	5660	5660	5660	0
374	20240822	141600	34348370	5660	5660	5660	5660	0
375	20240822	141500	34348370	5660	5660	5660	5660	0
376	20240822	141400	34348370	5660	5660	5660	5660	0
377	20240822	141300	34348370	5660	5660	5660	5660	0
378	20240822	141200	34348370	5660	5660	5660	5660	0
379	20240822	141100	34348370	5660	5660	5660	5660	0
380	20240822	141000	34348370	5660	5660	5660	5660	0
381	20240822	140900	34348370	5660	5660	5660	5660	0
382	20240822	140800	34348370	5660	5660	5660	5660	0
383	20240822	140700	34348370	5660	5660	5660	5660	0
384	20240822	140600	34348370	5660	5660	5660	5660	0
385	20240822	140500	34348370	5660	5660	5660	5660	0
386	20240822	140400	34348370	5660	5660	5660	5660	0
387	20240822	140300	34348370	5660	5660	5660	5660	1
388	20240822	140200	34342710	5650	5650	5650	5650	0
389	20240822	140100	34342710	5650	5650	5650	5650	0
390	20240822	140000	34342710	5650	5650	5650	5650	0
391	20240822	135900	34342710	5650	5650	5650	5650	5
392	20240822	135800	34314460	5650	5650	5650	5650	0
393	20240822	135700	34314460	5650	5650	5650	5650	0
394	20240822	135600	34314460	5650	5650	5650	5650	0
395	20240822	135500	34314460	5650	5650	5650	5650	0
396	20240822	135400	34314460	5650	5650	5650	5650	0
397	20240822	135300	34314460	5650	5650	5650	5650	0
398	20240822	135200	34314460	5650	5650	5650	5650	0
399	20240822	135100	34314460	5650	5650	5650	5650	0
400	20240822	135000	34314460	5650	5650	5650	5650	0
401	20240822	134900	34314460	5650	5650	5650	5650	0
402	20240822	134800	34314460	5650	5650	5650	5650	0
403	20240822	134700	34314460	5650	5650	5650	5650	0
404	20240822	134600	34314460	5650	5650	5650	5650	0
405	20240822	134500	34314460	5650	5650	5650	5650	0
406	20240822	134400	34314460	5650	5650	5650	5650	0
407	20240822	134300	34314460	5650	5650	5650	5650	0
408	20240822	134200	34314460	5650	5650	5650	5650	0
409	20240822	134100	34314460	5650	5650	5650	5650	0
410	20240822	134000	34314460	5650	5650	5650	5650	1
411	20240822	133900	34308810	5650	5650	5650	5650	0
412	20240822	133800	34308810	5650	5650	5650	5650	0
413	20240822	133700	34308810	5650	5650	5650	5650	0
414	20240822	133600	34308810	5650	5650	5650	5650	0
415	20240822	133500	34308810	5650	5650	5650	5650	0
416	20240822	133400	34308810	5650	5650	5650	5650	0
417	20240822	133300	34308810	5650	5650	5650	5650	0
418	20240822	133200	34308810	5650	5650	5650	5650	0
419	20240822	133100	34308810	5650	5650	5650	5650	2
420	20240822	133000	34297510	5650	5650	5650	5650	0
421	20240822	132900	34297510	5650	5650	5650	5650	0
422	20240822	132800	34297510	5650	5650	5650	5650	0
423	20240822	132700	34297510	5650	5650	5650	5650	0
424	20240822	132600	34297510	5650	5650	5650	5650	0
425	20240822	132500	34297510	5650	5650	5650	5650	0
426	20240822	132400	34297510	5650	5650	5650	5650	0
427	20240822	132300	34297510	5650	5650	5650	5650	0
428	20240822	132200	34297510	5650	5650	5650	5650	1
429	20240822	132100	34291860	5640	5640	5640	5640	0
430	20240822	132000	34291860	5640	5640	5640	5640	0
431	20240822	131900	34291860	5640	5640	5640	5640	0
432	20240822	131800	34291860	5640	5640	5640	5640	0
433	20240822	131700	34291860	5640	5640	5640	5640	0
434	20240822	131600	34291860	5640	5640	5640	5640	0
435	20240822	131500	34291860	5640	5640	5640	5640	0
436	20240822	131400	34291860	5640	5640	5640	5640	0
437	20240822	131300	34291860	5640	5640	5640	5640	0
438	20240822	131200	34291860	5640	5640	5640	5640	0
439	20240822	131100	34291860	5640	5640	5640	5640	0
440	20240822	131000	34291860	5640	5640	5640	5640	0
441	20240822	130900	34291860	5640	5640	5640	5640	0
442	20240822	130800	34291860	5640	5640	5640	5640	0
443	20240822	130700	34291860	5640	5640	5640	5640	0
444	20240822	130600	34291860	5640	5640	5640	5640	0
445	20240822	130500	34291860	5640	5640	5640	5640	0
446	20240822	130400	34291860	5640	5640	5640	5640	0
447	20240822	130300	34291860	5640	5640	5640	5640	0
448	20240822	130200	34291860	5640	5640	5640	5640	0
449	20240822	130100	34291860	5640	5640	5640	5640	0
450	20240822	130000	34291860	5640	5640	5640	5640	0
451	20240822	125900	34291860	5640	5640	5640	5640	0
452	20240822	125800	34291860	5640	5640	5640	5640	0
453	20240822	125700	34291860	5640	5640	5640	5640	0
454	20240822	125600	34291860	5640	5640	5640	5640	0
455	20240822	125500	34291860	5640	5640	5640	5640	0
456	20240822	125400	34291860	5640	5640	5640	5640	0
457	20240822	125300	34291860	5640	5640	5640	5640	0
458	20240822	125200	34291860	5640	5640	5640	5640	0
459	20240822	125100	34291860	5640	5640	5640	5640	0
460	20240822	125000	34291860	5640	5640	5640	5640	0
461	20240822	124900	34291860	5640	5640	5640	5640	0
462	20240822	124800	34291860	5640	5640	5640	5640	0
463	20240822	124700	34291860	5640	5640	5640	5640	0
464	20240822	124600	34291860	5640	5640	5640	5640	0
465	20240822	124500	34291860	5640	5640	5640	5640	0
466	20240822	124400	34291860	5640	5640	5640	5640	0
467	20240822	124300	34291860	5640	5640	5640	5640	0
468	20240822	124200	34291860	5640	5640	5640	5640	100
469	20240822	124100	33727860	5630	5630	5630	5630	0
470	20240822	124000	33727860	5630	5630	5630	5630	0
471	20240822	123900	33727860	5630	5630	5630	5630	0
472	20240822	123800	33727860	5630	5630	5630	5630	0
473	20240822	123700	33727860	5630	5630	5630	5630	0
474	20240822	123600	33727860	5630	5630	5630	5630	0
475	20240822	123500	33727860	5630	5630	5630	5630	0
476	20240822	123400	33727860	5630	5630	5630	5630	0
477	20240822	123300	33727860	5630	5630	5630	5630	0
478	20240822	123200	33727860	5630	5630	5630	5630	0
479	20240822	123100	33727860	5630	5630	5630	5630	0
480	20240822	123000	33727860	5630	5630	5630	5630	0
481	20240822	122900	33727860	5630	5630	5630	5630	0
482	20240822	122800	33727860	5630	5630	5630	5630	0
483	20240822	122700	33727860	5630	5630	5630	5630	0
484	20240822	122600	33727860	5630	5630	5630	5630	0
485	20240822	122500	33727860	5630	5630	5630	5630	0
486	20240822	122400	33727860	5630	5630	5630	5630	0
487	20240822	122300	33727860	5630	5630	5630	5630	0
488	20240822	122200	33727860	5630	5630	5630	5630	0
489	20240822	122100	33727860	5630	5630	5630	5630	0
490	20240822	122000	33727860	5630	5630	5630	5630	0
491	20240822	121900	33727860	5630	5630	5630	5630	0
492	20240822	121800	33727860	5630	5630	5630	5630	0
493	20240822	121700	33727860	5630	5630	5630	5630	0
494	20240822	121600	33727860	5630	5630	5630	5630	0
495	20240822	121500	33727860	5630	5630	5630	5630	2
496	20240822	121400	33716600	5650	5650	5650	5650	0
497	20240822	121300	33716600	5650	5650	5650	5650	0
498	20240822	121200	33716600	5650	5650	5650	5650	0
499	20240822	121100	33716600	5650	5650	5650	5650	0
500	20240822	121000	33716600	5650	5650	5650	5650	0
501	20240822	120900	33716600	5650	5650	5650	5650	0
502	20240822	120800	33716600	5650	5650	5650	5650	0
503	20240822	120700	33716600	5650	5650	5650	5650	0
504	20240822	120600	33716600	5650	5650	5650	5650	0
505	20240822	120500	33716600	5650	5650	5650	5650	0
506	20240822	120400	33716600	5650	5650	5650	5650	0
507	20240822	120300	33716600	5650	5650	5650	5650	0
508	20240822	120200	33716600	5650	5650	5650	5650	0
509	20240822	120100	33716600	5650	5650	5650	5650	0
510	20240822	120000	33716600	5650	5650	5650	5650	0
511	20240822	115900	33716600	5650	5650	5650	5650	0
512	20240822	115800	33716600	5650	5650	5650	5650	0
513	20240822	115700	33716600	5650	5650	5650	5650	0
514	20240822	115600	33716600	5650	5650	5650	5650	0
515	20240822	115500	33716600	5650	5650	5650	5650	0
516	20240822	115400	33716600	5650	5650	5650	5650	0
517	20240822	115300	33716600	5650	5650	5650	5650	0
518	20240822	115200	33716600	5650	5650	5650	5650	0
519	20240822	115100	33716600	5650	5650	5650	5650	0
520	20240822	115000	33716600	5650	5650	5650	5650	0
521	20240822	114900	33716600	5650	5650	5650	5650	0
522	20240822	114800	33716600	5650	5650	5650	5650	0
523	20240822	114700	33716600	5650	5650	5650	5650	0
524	20240822	114600	33716600	5650	5650	5650	5650	0
525	20240822	114500	33716600	5650	5650	5650	5650	0
526	20240822	114400	33716600	5650	5650	5650	5650	0
527	20240822	114300	33716600	5650	5650	5650	5650	0
528	20240822	114200	33716600	5650	5650	5650	5650	0
529	20240822	114100	33716600	5650	5650	5650	5650	0
530	20240822	114000	33716600	5650	5650	5650	5650	0
531	20240822	113900	33716600	5650	5650	5650	5650	0
532	20240822	113800	33716600	5650	5650	5650	5650	0
533	20240822	113700	33716600	5650	5650	5650	5650	0
534	20240822	113600	33716600	5650	5650	5650	5650	0
535	20240822	113500	33716600	5650	5650	5650	5650	0
536	20240822	113400	33716600	5650	5650	5650	5650	0
537	20240822	113300	33716600	5650	5650	5650	5650	0
538	20240822	113200	33716600	5650	5650	5650	5650	0
539	20240822	113100	33716600	5650	5650	5650	5650	0
540	20240822	113000	33716600	5650	5650	5650	5650	0
541	20240822	112900	33716600	5650	5650	5650	5650	0
542	20240822	112800	33716600	5650	5650	5650	5650	0
543	20240822	112700	33716600	5650	5650	5650	5650	1
544	20240822	112600	33710950	5640	5640	5640	5640	0
545	20240822	112500	33710950	5640	5640	5640	5640	0
546	20240822	112400	33710950	5640	5640	5640	5640	0
547	20240822	112300	33710950	5640	5640	5640	5640	0
548	20240822	112200	33710950	5640	5640	5640	5640	0
549	20240822	112100	33710950	5640	5640	5640	5640	0
550	20240822	112000	33710950	5640	5640	5640	5640	0
551	20240822	111900	33710950	5640	5640	5640	5640	0
552	20240822	111800	33710950	5640	5640	5640	5640	0
553	20240822	111700	33710950	5640	5640	5640	5640	0
554	20240822	111600	33710950	5640	5640	5640	5640	0
555	20240822	111500	33710950	5640	5640	5640	5640	0
556	20240822	111400	33710950	5640	5640	5640	5640	0
557	20240822	111300	33710950	5640	5640	5640	5640	579
558	20240822	111200	30445390	5640	5640	5640	5640	0
559	20240822	111100	30445390	5640	5640	5640	5640	0
560	20240822	111000	30445390	5640	5640	5640	5640	0
561	20240822	110900	30445390	5640	5640	5640	5640	0
562	20240822	110800	30445390	5640	5640	5640	5640	0
563	20240822	110700	30445390	5640	5640	5640	5640	0
564	20240822	110600	30445390	5640	5640	5640	5640	0
565	20240822	110500	30445390	5640	5640	5640	5640	0
566	20240822	110400	30445390	5640	5640	5640	5640	0
567	20240822	110300	30445390	5640	5640	5640	5640	0
568	20240822	110200	30445390	5640	5640	5640	5640	700
569	20240822	110100	26497390	5640	5630	5640	5630	1506
570	20240822	110000	18003610	5600	5620	5620	5600	50
571	20240822	105900	17723540	5630	5630	5630	5630	0
572	20240822	105800	17723540	5630	5630	5630	5630	2
573	20240822	105700	17712280	5640	5640	5640	5640	0
574	20240822	105600	17712280	5640	5640	5640	5640	0
575	20240822	105500	17712280	5640	5640	5640	5640	0
576	20240822	105400	17712280	5640	5640	5640	5640	400
577	20240822	105300	15456280	5640	5640	5640	5640	0
578	20240822	105200	15456280	5640	5640	5640	5640	0
579	20240822	105100	15456280	5640	5640	5640	5640	0
580	20240822	105000	15456280	5640	5640	5640	5640	0
581	20240822	104900	15456280	5640	5640	5640	5640	0
582	20240822	104800	15456280	5640	5640	5640	5640	0
583	20240822	104700	15456280	5640	5640	5640	5640	0
584	20240822	104600	15456280	5640	5640	5640	5640	0
585	20240822	104500	15456280	5640	5640	5640	5640	0
586	20240822	104400	15456280	5640	5640	5640	5640	0
587	20240822	104300	15456280	5640	5640	5640	5640	0
588	20240822	104200	15456280	5640	5640	5640	5640	0
589	20240822	104100	15456280	5640	5640	5640	5640	1
590	20240822	104000	15450640	5620	5620	5620	5620	0
591	20240822	103900	15450640	5620	5620	5620	5620	0
592	20240822	103800	15450640	5620	5620	5620	5620	0
593	20240822	103700	15450640	5620	5620	5620	5620	0
594	20240822	103600	15450640	5620	5620	5620	5620	0
595	20240822	103500	15450640	5620	5620	5620	5620	1
596	20240822	103400	15445020	5590	5590	5590	5590	0
597	20240822	103300	15445020	5590	5590	5590	5590	0
598	20240822	103200	15445020	5590	5590	5590	5590	0
599	20240822	103100	15445020	5590	5600	5600	5590	50
600	20240822	103000	15165420	5590	5590	5590	5590	200
601	20240822	102900	14047420	5660	5660	5660	5660	0
602	20240822	102800	14047420	5660	5640	5660	5640	22
603	20240822	102700	13923230	5640	5640	5640	5640	0
604	20240822	102600	13923230	5640	5600	5640	5600	801
605	20240822	102500	9437590	5590	5590	5590	5590	8
606	20240822	102400	9392870	5640	5640	5640	5640	0
607	20240822	102300	9392870	5640	5640	5640	5640	1
608	20240822	102200	9387230	5600	5600	5600	5600	0
609	20240822	102100	9387230	5600	5620	5620	5600	1000
610	20240822	102000	3782130	5650	5650	5650	5650	0
611	20240822	101900	3782130	5650	5650	5650	5650	0
612	20240822	101800	3782130	5650	5650	5650	5650	0
613	20240822	101700	3782130	5650	5650	5650	5650	0
614	20240822	101600	3782130	5650	5650	5650	5650	0
615	20240822	101500	3782130	5650	5630	5650	5630	2
616	20240822	101400	3770850	5660	5630	5660	5610	129
617	20240822	101300	3046290	5650	5650	5650	5650	0
618	20240822	101200	3046290	5650	5650	5650	5650	0
619	20240822	101100	3046290	5650	5650	5650	5650	0
620	20240822	101000	3046290	5650	5650	5650	5650	0
621	20240822	100900	3046290	5650	5650	5650	5650	0
622	20240822	100800	3046290	5650	5650	5650	5650	0
623	20240822	100700	3046290	5650	5650	5650	5650	0
624	20240822	100600	3046290	5650	5650	5650	5650	0
625	20240822	100500	3046290	5650	5650	5650	5650	0
626	20240822	100400	3046290	5650	5650	5650	5650	0
627	20240822	100300	3046290	5650	5650	5650	5650	0
628	20240822	100200	3046290	5650	5650	5650	5650	1
629	20240822	100100	3040640	5650	5650	5650	5650	2
630	20240822	100000	3029340	5650	5650	5650	5650	0
631	20240822	095900	3029340	5650	5650	5650	5650	0
632	20240822	095800	3029340	5650	5650	5650	5650	0
633	20240822	095700	3029340	5650	5650	5650	5650	0
634	20240822	095600	3029340	5650	5650	5650	5650	0
635	20240822	095500	3029340	5650	5650	5650	5650	0
636	20240822	095400	3029340	5650	5650	5650	5650	0
637	20240822	095300	3029340	5650	5650	5650	5650	0
638	20240822	095200	3029340	5650	5650	5650	5650	0
639	20240822	095100	3029340	5650	5650	5650	5650	13
640	20240822	095000	2955890	5650	5650	5650	5650	0
641	20240822	094900	2955890	5650	5650	5650	5650	0
642	20240822	094800	2955890	5650	5650	5650	5650	0
643	20240822	094700	2955890	5650	5650	5650	5650	0
644	20240822	094600	2955890	5650	5650	5650	5650	1
645	20240822	094500	2950240	5650	5650	5650	5650	4
646	20240822	094400	2927640	5650	5650	5650	5650	1
647	20240822	094300	2921990	5650	5650	5650	5650	0
648	20240822	094200	2921990	5650	5650	5650	5650	0
649	20240822	094100	2921990	5650	5650	5650	5650	0
650	20240822	094000	2921990	5650	5650	5650	5650	1
651	20240822	093900	2916340	5640	5640	5640	5640	7
652	20240822	093800	2876860	5640	5640	5640	5640	0
653	20240822	093700	2876860	5640	5640	5640	5640	0
654	20240822	093600	2876860	5640	5640	5640	5640	0
655	20240822	093500	2876860	5640	5640	5640	5640	0
656	20240822	093400	2876860	5640	5640	5640	5640	0
657	20240822	093300	2876860	5640	5640	5640	5640	0
658	20240822	093200	2876860	5640	5640	5640	5640	0
659	20240822	093100	2876860	5640	5640	5640	5640	0
660	20240822	093000	2876860	5640	5640	5640	5640	0
661	20240822	092900	2876860	5640	5640	5640	5640	0
662	20240822	092800	2876860	5640	5640	5640	5640	3
663	20240822	092700	2859940	5660	5660	5660	5660	0
664	20240822	092600	2859940	5660	5660	5660	5660	0
665	20240822	092500	2859940	5660	5660	5660	5660	0
666	20240822	092400	2859940	5660	5660	5660	5660	0
667	20240822	092300	2859940	5660	5660	5660	5660	0
668	20240822	092200	2859940	5660	5660	5660	5660	0
669	20240822	092100	2859940	5660	5660	5660	5660	0
670	20240822	092000	2859940	5660	5660	5660	5660	0
671	20240822	091900	2859940	5660	5660	5660	5660	0
672	20240822	091800	2859940	5660	5660	5660	5660	0
673	20240822	091700	2859940	5660	5660	5660	5660	0
674	20240822	091600	2859940	5660	5660	5660	5660	0
675	20240822	091500	2859940	5660	5660	5660	5660	0
676	20240822	091400	2859940	5660	5660	5660	5660	0
677	20240822	091300	2859940	5660	5660	5660	5660	1
678	20240822	091200	2854280	5660	5660	5660	5660	0
679	20240822	091100	2854280	5660	5630	5660	5610	101
680	20240822	091000	2287550	5650	5650	5650	5650	0
681	20240822	090900	2287550	5650	5650	5650	5650	0
682	20240822	090800	2287550	5650	5650	5650	5650	3
683	20240822	090700	2270600	5650	5650	5650	5650	10
684	20240822	090600	2214100	5670	5670	5670	5670	0
685	20240822	090500	2214100	5670	5670	5670	5670	100
686	20240822	090400	1647100	5680	5680	5680	5680	0
687	20240822	090300	1647100	5680	5680	5680	5680	0
688	20240822	090200	1647100	5680	5680	5680	5680	1
689	20240822	090100	1641420	5680	5680	5680	5680	1
690	20240822	090000	1635740	5660	5660	5660	5660	289