KissMeData/033320/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191400	133188505	3270	3270	3270	3270	1333
3	20240822	191300	133188505	3270	3270	3270	3270	0
4	20240822	191200	133188505	3270	3270	3270	3270	0
5	20240822	191100	133188505	3270	3270	3270	3270	0
6	20240822	191000	133188505	3270	3270	3270	3270	0
7	20240822	190900	133188505	3270	3270	3270	3270	0
8	20240822	190800	133188505	3270	3270	3270	3270	0
9	20240822	190700	133188505	3270	3270	3270	3270	0
10	20240822	190600	133188505	3270	3270	3270	3270	0
11	20240822	190500	133188505	3270	3270	3270	3270	0
12	20240822	190400	133188505	3270	3270	3270	3270	0
13	20240822	190300	133188505	3270	3270	3270	3270	0
14	20240822	190200	133188505	3270	3270	3270	3270	0
15	20240822	190100	133188505	3270	3270	3270	3270	0
16	20240822	190000	133188505	3270	3270	3270	3270	0
17	20240822	185900	133188505	3270	3270	3270	3270	0
18	20240822	185800	133188505	3270	3270	3270	3270	0
19	20240822	185700	133188505	3270	3270	3270	3270	0
20	20240822	185600	133188505	3270	3270	3270	3270	0
21	20240822	185500	133188505	3270	3270	3270	3270	0
22	20240822	185400	133188505	3270	3270	3270	3270	0
23	20240822	185300	133188505	3270	3270	3270	3270	0
24	20240822	185200	133188505	3270	3270	3270	3270	0
25	20240822	185100	133188505	3270	3270	3270	3270	0
26	20240822	185000	133188505	3270	3270	3270	3270	0
27	20240822	184900	133188505	3270	3270	3270	3270	0
28	20240822	184800	133188505	3270	3270	3270	3270	0
29	20240822	184700	133188505	3270	3270	3270	3270	0
30	20240822	184600	133188505	3270	3270	3270	3270	0
31	20240822	184500	133188505	3270	3270	3270	3270	0
32	20240822	184400	133188505	3270	3270	3270	3270	1333
33	20240822	184300	133188505	3270	3270	3270	3270	0
34	20240822	184200	133188505	3270	3270	3270	3270	0
35	20240822	184100	133188505	3270	3270	3270	3270	0
36	20240822	184000	133188505	3270	3270	3270	3270	0
37	20240822	183900	133188505	3270	3270	3270	3270	0
38	20240822	183800	133188505	3270	3270	3270	3270	0
39	20240822	183700	133188505	3270	3270	3270	3270	0
40	20240822	183600	133188505	3270	3270	3270	3270	0
41	20240822	183500	133188505	3270	3270	3270	3270	0
42	20240822	183400	133188505	3270	3270	3270	3270	0
43	20240822	183300	133188505	3270	3270	3270	3270	0
44	20240822	183200	133188505	3270	3270	3270	3270	0
45	20240822	183100	133188505	3270	3270	3270	3270	0
46	20240822	183000	133188505	3270	3270	3270	3270	0
47	20240822	182900	133188505	3270	3270	3270	3270	0
48	20240822	182800	133188505	3270	3270	3270	3270	0
49	20240822	182700	133188505	3270	3270	3270	3270	0
50	20240822	182600	133188505	3270	3270	3270	3270	0
51	20240822	182500	133188505	3270	3270	3270	3270	0
52	20240822	182400	133188505	3270	3270	3270	3270	0
53	20240822	182300	133188505	3270	3270	3270	3270	0
54	20240822	182200	133188505	3270	3270	3270	3270	0
55	20240822	182100	133188505	3270	3270	3270	3270	0
56	20240822	182000	133188505	3270	3270	3270	3270	0
57	20240822	181900	133188505	3270	3270	3270	3270	0
58	20240822	181800	133188505	3270	3270	3270	3270	0
59	20240822	181700	133188505	3270	3270	3270	3270	0
60	20240822	181600	133188505	3270	3270	3270	3270	0
61	20240822	181500	133188505	3270	3270	3270	3270	0
62	20240822	181400	133188505	3270	3270	3270	3270	1333
63	20240822	181300	133188505	3270	3270	3270	3270	0
64	20240822	181200	133188505	3270	3270	3270	3270	0
65	20240822	181100	133188505	3270	3270	3270	3270	0
66	20240822	181000	133188505	3270	3270	3270	3270	0
67	20240822	180900	133188505	3270	3270	3270	3270	0
68	20240822	180800	133188505	3270	3270	3270	3270	0
69	20240822	180700	133188505	3270	3270	3270	3270	0
70	20240822	180600	133188505	3270	3270	3270	3270	0
71	20240822	180500	133188505	3270	3270	3270	3270	0
72	20240822	180400	133188505	3270	3270	3270	3270	0
73	20240822	180300	133188505	3270	3270	3270	3270	0
74	20240822	180200	133188505	3270	3270	3270	3270	0
75	20240822	180100	133188505	3270	3270	3270	3270	0
76	20240822	180000	133188505	3270	3270	3270	3270	0
77	20240822	175900	133188505	3270	3270	3270	3270	0
78	20240822	175800	133188505	3270	3270	3270	3270	0
79	20240822	175700	133188505	3270	3270	3270	3270	0
80	20240822	175600	133188505	3270	3270	3270	3270	0
81	20240822	175500	133188505	3270	3270	3270	3270	0
82	20240822	175400	133188505	3270	3270	3270	3270	0
83	20240822	175300	133188505	3270	3270	3270	3270	0
84	20240822	175200	133188505	3270	3270	3270	3270	0
85	20240822	175100	133188505	3270	3270	3270	3270	0
86	20240822	175000	133188505	3270	3270	3270	3270	0
87	20240822	174900	133188505	3270	3270	3270	3270	0
88	20240822	174800	133188505	3270	3270	3270	3270	0
89	20240822	174700	133188505	3270	3270	3270	3270	0
90	20240822	174600	133188505	3270	3270	3270	3270	0
91	20240822	174500	133188505	3270	3270	3270	3270	0
92	20240822	174400	133188505	3270	3270	3270	3270	1333
93	20240822	174300	133188505	3270	3270	3270	3270	0
94	20240822	174200	133188505	3270	3270	3270	3270	0
95	20240822	174100	133188505	3270	3270	3270	3270	0
96	20240822	174000	133188505	3270	3270	3270	3270	0
97	20240822	173900	133188505	3270	3270	3270	3270	0
98	20240822	173800	133188505	3270	3270	3270	3270	0
99	20240822	173700	133188505	3270	3270	3270	3270	0
100	20240822	173600	133188505	3270	3270	3270	3270	0
101	20240822	173500	133188505	3270	3270	3270	3270	0
102	20240822	173400	133188505	3270	3270	3270	3270	0
103	20240822	173300	133188505	3270	3270	3270	3270	0
104	20240822	173200	133188505	3270	3270	3270	3270	0
105	20240822	173100	133188505	3270	3270	3270	3270	0
106	20240822	173000	133188505	3270	3270	3270	3270	0
107	20240822	172900	133188505	3270	3270	3270	3270	0
108	20240822	172800	133188505	3270	3270	3270	3270	0
109	20240822	172700	133188505	3270	3270	3270	3270	0
110	20240822	172600	133188505	3270	3270	3270	3270	0
111	20240822	172500	133188505	3270	3270	3270	3270	0
112	20240822	172400	133188505	3270	3270	3270	3270	0
113	20240822	172300	133188505	3270	3270	3270	3270	0
114	20240822	172200	133188505	3270	3270	3270	3270	0
115	20240822	172100	133188505	3270	3270	3270	3270	0
116	20240822	172000	133188505	3270	3270	3270	3270	0
117	20240822	171900	133188505	3270	3270	3270	3270	0
118	20240822	171800	133188505	3270	3270	3270	3270	0
119	20240822	171700	133188505	3270	3270	3270	3270	0
120	20240822	171600	133188505	3270	3270	3270	3270	0
121	20240822	171500	133188505	3270	3270	3270	3270	0
122	20240822	171400	133188505	3270	3270	3270	3270	1333
123	20240822	171300	133188505	3270	3270	3270	3270	0
124	20240822	171200	133188505	3270	3270	3270	3270	0
125	20240822	171100	133188505	3270	3270	3270	3270	0
126	20240822	171000	133188505	3270	3270	3270	3270	0
127	20240822	170900	133188505	3270	3270	3270	3270	0
128	20240822	170800	133188505	3270	3270	3270	3270	0
129	20240822	170700	133188505	3270	3270	3270	3270	0
130	20240822	170600	133188505	3270	3270	3270	3270	0
131	20240822	170500	133188505	3270	3270	3270	3270	0
132	20240822	170400	133188505	3270	3270	3270	3270	0
133	20240822	170300	133188505	3270	3270	3270	3270	0
134	20240822	170200	133188505	3270	3270	3270	3270	0
135	20240822	170100	133188505	3270	3270	3270	3270	0
136	20240822	170000	133188505	3270	3270	3270	3270	0
137	20240822	165900	133188505	3270	3270	3270	3270	0
138	20240822	165800	133188505	3270	3270	3270	3270	0
139	20240822	165700	133188505	3270	3270	3270	3270	0
140	20240822	165600	133188505	3270	3270	3270	3270	0
141	20240822	165500	133188505	3270	3270	3270	3270	0
142	20240822	165400	133188505	3270	3270	3270	3270	0
143	20240822	165300	133188505	3270	3270	3270	3270	0
144	20240822	165200	133188505	3270	3270	3270	3270	0
145	20240822	165100	133188505	3270	3270	3270	3270	0
146	20240822	165000	133188505	3270	3270	3270	3270	0
147	20240822	164900	133188505	3270	3270	3270	3270	0
148	20240822	164800	133188505	3270	3270	3270	3270	0
149	20240822	164700	133188505	3270	3270	3270	3270	0
150	20240822	164600	133188505	3270	3270	3270	3270	0
151	20240822	164500	133188505	3270	3270	3270	3270	0
152	20240822	164400	133188505	3270	3270	3270	3270	1333
153	20240822	164300	133188505	3270	3270	3270	3270	0
154	20240822	164200	133188505	3270	3270	3270	3270	0
155	20240822	164100	133188505	3270	3270	3270	3270	0
156	20240822	164000	133188505	3270	3270	3270	3270	0
157	20240822	163900	133188505	3270	3270	3270	3270	0
158	20240822	163800	133188505	3270	3270	3270	3270	0
159	20240822	163700	133188505	3270	3270	3270	3270	0
160	20240822	163600	133188505	3270	3270	3270	3270	0
161	20240822	163500	133188505	3270	3270	3270	3270	0
162	20240822	163400	133188505	3270	3270	3270	3270	0
163	20240822	163300	133188505	3270	3270	3270	3270	0
164	20240822	163200	133188505	3270	3270	3270	3270	0
165	20240822	163100	133188505	3270	3270	3270	3270	0
166	20240822	163000	133188505	3270	3270	3270	3270	0
167	20240822	162900	133188505	3270	3270	3270	3270	0
168	20240822	162800	133188505	3270	3270	3270	3270	0
169	20240822	162700	133188505	3270	3270	3270	3270	0
170	20240822	162600	133188505	3270	3270	3270	3270	0
171	20240822	162500	133188505	3270	3270	3270	3270	0
172	20240822	162400	133188505	3270	3270	3270	3270	0
173	20240822	162300	133188505	3270	3270	3270	3270	0
174	20240822	162200	133188505	3270	3270	3270	3270	0
175	20240822	162100	133188505	3270	3270	3270	3270	0
176	20240822	162000	133188505	3270	3270	3270	3270	0
177	20240822	161900	133188505	3270	3270	3270	3270	0
178	20240822	161800	133188505	3270	3270	3270	3270	0
179	20240822	161700	133188505	3270	3270	3270	3270	0
180	20240822	161600	133188505	3270	3270	3270	3270	0
181	20240822	161500	133188505	3270	3270	3270	3270	0
182	20240822	161400	133188505	3270	3270	3270	3270	1333
183	20240822	161300	133188505	3270	3270	3270	3270	0
184	20240822	161200	133188505	3270	3270	3270	3270	0
185	20240822	161100	133188505	3270	3270	3270	3270	0
186	20240822	161000	133188505	3270	3270	3270	3270	0
187	20240822	160900	133188505	3270	3270	3270	3270	0
188	20240822	160800	133188505	3270	3270	3270	3270	0
189	20240822	160700	133188505	3270	3270	3270	3270	0
190	20240822	160600	133188505	3270	3270	3270	3270	0
191	20240822	160500	133188505	3270	3270	3270	3270	0
192	20240822	160400	133188505	3270	3270	3270	3270	0
193	20240822	160300	133188505	3270	3270	3270	3270	0
194	20240822	160200	133188505	3270	3270	3270	3270	0
195	20240822	160100	133188505	3270	3270	3270	3270	0
196	20240822	160000	133188505	3270	3270	3270	3270	0
197	20240822	155900	133188505	3270	3270	3270	3270	0
198	20240822	155800	133188505	3270	3270	3270	3270	0
199	20240822	155700	133188505	3270	3270	3270	3270	0
200	20240822	155600	133188505	3270	3270	3270	3270	0
201	20240822	155500	133188505	3270	3270	3270	3270	0
202	20240822	155400	133188505	3270	3270	3270	3270	0
203	20240822	155300	133188505	3270	3270	3270	3270	0
204	20240822	155200	133188505	3270	3270	3270	3270	0
205	20240822	155100	133188505	3270	3270	3270	3270	0
206	20240822	155000	133188505	3270	3270	3270	3270	0
207	20240822	154900	133188505	3270	3270	3270	3270	0
208	20240822	154800	133188505	3270	3270	3270	3270	0
209	20240822	154700	133188505	3270	3270	3270	3270	0
210	20240822	154600	133188505	3270	3270	3270	3270	0
211	20240822	154500	133188505	3270	3270	3270	3270	0
212	20240822	154400	133188505	3270	3270	3270	3270	1333
213	20240822	154300	133188505	3270	3270	3270	3270	0
214	20240822	154200	133188505	3270	3270	3270	3270	0
215	20240822	154100	133188505	3270	3270	3270	3270	0
216	20240822	154000	133188505	3270	3270	3270	3270	0
217	20240822	153900	133188505	3270	3270	3270	3270	0
218	20240822	153800	133188505	3270	3270	3270	3270	0
219	20240822	153700	133188505	3270	3270	3270	3270	0
220	20240822	153600	133188505	3270	3270	3270	3270	0
221	20240822	153500	133188505	3270	3270	3270	3270	0
222	20240822	153400	133188505	3270	3270	3270	3270	0
223	20240822	153300	133188505	3270	3270	3270	3270	0
224	20240822	153200	133188505	3270	3270	3270	3270	0
225	20240822	153100	133188505	3270	3270	3270	3270	0
226	20240822	153000	133188505	3270	3270	3270	3270	1333
227	20240822	152900	128829595	3280	3280	3280	3280	0
228	20240822	152800	128829595	3280	3280	3280	3280	0
229	20240822	152700	128829595	3280	3280	3280	3280	0
230	20240822	152600	128829595	3280	3280	3280	3280	0
231	20240822	152500	128829595	3280	3280	3280	3280	0
232	20240822	152400	128829595	3280	3280	3280	3280	0
233	20240822	152300	128829595	3280	3280	3280	3280	0
234	20240822	152200	128829595	3280	3280	3280	3280	0
235	20240822	152100	128829595	3280	3280	3280	3280	0
236	20240822	152000	128829595	3280	3280	3280	3280	0
237	20240822	151900	128829595	3280	3280	3280	3280	101
238	20240822	151800	128498315	3280	3280	3280	3280	152
239	20240822	151700	127999755	3280	3265	3280	3265	82
240	20240822	151600	127730810	3280	3280	3280	3280	0
241	20240822	151500	127730810	3280	3280	3280	3280	1
242	20240822	151400	127727530	3265	3270	3270	3265	2499
243	20240822	151300	119561020	3260	3260	3260	3260	0
244	20240822	151200	119561020	3260	3260	3260	3260	0
245	20240822	151100	119561020	3260	3260	3260	3260	1
246	20240822	151000	119557760	3260	3260	3260	3260	36
247	20240822	150900	119440400	3260	3260	3260	3260	1
248	20240822	150800	119437140	3285	3285	3285	3285	0
249	20240822	150700	119437140	3285	3285	3285	3285	0
250	20240822	150600	119437140	3285	3285	3285	3285	0
251	20240822	150500	119437140	3285	3285	3285	3285	1
252	20240822	150400	119433855	3260	3265	3265	3260	20
253	20240822	150300	119368565	3265	3265	3265	3265	1
254	20240822	150200	119365300	3285	3285	3285	3285	0
255	20240822	150100	119365300	3285	3280	3285	3280	1655
256	20240822	150000	113936750	3280	3260	3280	3260	21
257	20240822	145900	113867940	3265	3270	3270	3265	31
258	20240822	145800	113766695	3280	3270	3280	3270	610
259	20240822	145700	111771925	3270	3270	3270	3270	0
260	20240822	145600	111771925	3270	3270	3270	3270	0
261	20240822	145500	111771925	3270	3270	3270	3270	0
262	20240822	145400	111771925	3270	3280	3280	3270	2
263	20240822	145300	111765375	3270	3270	3270	3270	24
264	20240822	145200	111686895	3280	3280	3280	3280	0
265	20240822	145100	111686895	3280	3280	3280	3280	0
266	20240822	145000	111686895	3280	3280	3280	3280	1
267	20240822	144900	111683615	3270	3270	3270	3270	442
268	20240822	144800	110238275	3270	3270	3270	3270	1
269	20240822	144700	110235005	3280	3280	3280	3280	1
270	20240822	144600	110231725	3270	3270	3270	3270	1
271	20240822	144500	110228455	3280	3270	3280	3270	301
272	20240822	144400	109241185	3280	3270	3280	3270	3
273	20240822	144300	109231365	3270	3270	3270	3270	81
274	20240822	144200	108966495	3270	3270	3270	3270	0
275	20240822	144100	108966495	3270	3270	3270	3270	0
276	20240822	144000	108966495	3270	3280	3280	3270	2
277	20240822	143900	108959945	3270	3270	3270	3270	0
278	20240822	143800	108959945	3270	3270	3270	3270	1
279	20240822	143700	108956675	3280	3280	3280	3280	0
280	20240822	143600	108956675	3280	3280	3280	3280	1
281	20240822	143500	108953395	3275	3270	3275	3270	546
282	20240822	143400	107167495	3270	3270	3270	3270	0
283	20240822	143300	107167495	3270	3275	3275	3270	467
284	20240822	143200	105639645	3270	3270	3270	3270	211
285	20240822	143100	104949675	3270	3270	3270	3270	0
286	20240822	143000	104949675	3270	3270	3270	3270	0
287	20240822	142900	104949675	3270	3270	3270	3270	0
288	20240822	142800	104949675	3270	3270	3270	3270	5
289	20240822	142700	104933325	3270	3270	3270	3270	0
290	20240822	142600	104933325	3270	3270	3270	3270	0
291	20240822	142500	104933325	3270	3270	3270	3270	0
292	20240822	142400	104933325	3270	3270	3270	3270	0
293	20240822	142300	104933325	3270	3270	3270	3270	0
294	20240822	142200	104933325	3270	3270	3270	3270	0
295	20240822	142100	104933325	3270	3265	3270	3260	438
296	20240822	142000	103503800	3270	3270	3270	3270	2
297	20240822	141900	103497260	3270	3270	3270	3270	0
298	20240822	141800	103497260	3270	3270	3270	3270	0
299	20240822	141700	103497260	3270	3270	3270	3270	0
300	20240822	141600	103497260	3270	3270	3270	3270	0
301	20240822	141500	103497260	3270	3270	3270	3270	0
302	20240822	141400	103497260	3270	3270	3270	3270	0
303	20240822	141300	103497260	3270	3270	3270	3270	0
304	20240822	141200	103497260	3270	3270	3270	3270	0
305	20240822	141100	103497260	3270	3270	3270	3270	0
306	20240822	141000	103497260	3270	3270	3270	3270	1
307	20240822	140900	103493990	3260	3260	3260	3260	163
308	20240822	140800	102962610	3260	3260	3260	3260	476
309	20240822	140700	101410850	3270	3270	3270	3270	2
310	20240822	140600	101404310	3260	3260	3260	3260	1800
311	20240822	140500	95536310	3270	3270	3270	3270	0
312	20240822	140400	95536310	3270	3270	3270	3270	0
313	20240822	140300	95536310	3270	3270	3270	3270	0
314	20240822	140200	95536310	3270	3270	3270	3270	0
315	20240822	140100	95536310	3270	3270	3270	3270	0
316	20240822	140000	95536310	3270	3270	3270	3270	0
317	20240822	135900	95536310	3270	3270	3270	3270	1
318	20240822	135800	95533040	3270	3270	3270	3270	0
319	20240822	135700	95533040	3270	3270	3270	3270	0
320	20240822	135600	95533040	3270	3270	3270	3270	0
321	20240822	135500	95533040	3270	3265	3270	3265	606
322	20240822	135400	93551830	3260	3265	3265	3260	122
323	20240822	135300	93154105	3270	3270	3270	3270	0
324	20240822	135200	93154105	3270	3270	3270	3270	0
325	20240822	135100	93154105	3270	3270	3270	3270	0
326	20240822	135000	93154105	3270	3270	3270	3265	3
327	20240822	134900	93144300	3265	3265	3265	3265	2
328	20240822	134800	93137770	3270	3270	3270	3270	2
329	20240822	134700	93131230	3270	3270	3270	3270	0
330	20240822	134600	93131230	3270	3260	3270	3260	2
331	20240822	134500	93124700	3275	3275	3275	3275	0
332	20240822	134400	93124700	3275	3275	3275	3275	0
333	20240822	134300	93124700	3275	3275	3275	3275	0
334	20240822	134200	93124700	3275	3275	3275	3275	0
335	20240822	134100	93124700	3275	3265	3275	3265	43
336	20240822	134000	92984295	3265	3265	3265	3265	0
337	20240822	133900	92984295	3265	3265	3265	3265	0
338	20240822	133800	92984295	3265	3265	3265	3265	0
339	20240822	133700	92984295	3265	3265	3265	3265	0
340	20240822	133600	92984295	3265	3265	3265	3265	0
341	20240822	133500	92984295	3265	3265	3265	3265	0
342	20240822	133400	92984295	3265	3265	3265	3265	1
343	20240822	133300	92981030	3270	3270	3270	3270	0
344	20240822	133200	92981030	3270	3270	3270	3270	0
345	20240822	133100	92981030	3270	3270	3270	3270	0
346	20240822	133000	92981030	3270	3270	3270	3270	0
347	20240822	132900	92981030	3270	3270	3270	3270	0
348	20240822	132800	92981030	3270	3270	3270	3270	51
349	20240822	132700	92814260	3270	3270	3270	3270	0
350	20240822	132600	92814260	3270	3270	3270	3270	0
351	20240822	132500	92814260	3270	3265	3270	3265	12
352	20240822	132400	92775075	3270	3270	3270	3270	0
353	20240822	132300	92775075	3270	3270	3270	3270	0
354	20240822	132200	92775075	3270	3270	3270	3270	0
355	20240822	132100	92775075	3270	3255	3270	3250	2285
356	20240822	132000	85339955	3270	3270	3270	3270	0
357	20240822	131900	85339955	3270	3270	3270	3270	0
358	20240822	131800	85339955	3270	3270	3270	3270	0
359	20240822	131700	85339955	3270	3270	3270	3270	10
360	20240822	131600	85307255	3270	3270	3270	3270	0
361	20240822	131500	85307255	3270	3270	3270	3270	0
362	20240822	131400	85307255	3270	3270	3270	3270	0
363	20240822	131300	85307255	3270	3270	3270	3270	100
364	20240822	131200	84980255	3270	3270	3270	3270	0
365	20240822	131100	84980255	3270	3270	3270	3270	0
366	20240822	131000	84980255	3270	3270	3270	3270	0
367	20240822	130900	84980255	3270	3270	3270	3270	0
368	20240822	130800	84980255	3270	3270	3270	3270	0
369	20240822	130700	84980255	3270	3270	3270	3270	1
370	20240822	130600	84976985	3275	3275	3275	3275	1
371	20240822	130500	84973710	3280	3270	3280	3270	20
372	20240822	130400	84908290	3265	3265	3265	3265	214
373	20240822	130300	84209580	3265	3265	3265	3265	0
374	20240822	130200	84209580	3265	3265	3265	3265	321
375	20240822	130100	83161515	3265	3265	3265	3265	0
376	20240822	130000	83161515	3265	3265	3265	3265	0
377	20240822	125900	83161515	3265	3265	3265	3265	0
378	20240822	125800	83161515	3265	3265	3265	3265	0
379	20240822	125700	83161515	3265	3265	3265	3265	0
380	20240822	125600	83161515	3265	3265	3265	3265	12
381	20240822	125500	83122335	3265	3265	3265	3265	0
382	20240822	125400	83122335	3265	3265	3265	3265	0
383	20240822	125300	83122335	3265	3265	3265	3265	1
384	20240822	125200	83119070	3255	3255	3255	3255	1
385	20240822	125100	83115815	3265	3265	3265	3265	0
386	20240822	125000	83115815	3265	3265	3265	3265	0
387	20240822	124900	83115815	3265	3265	3265	3265	1
388	20240822	124800	83112550	3250	3250	3250	3250	121
389	20240822	124700	82719300	3265	3265	3265	3265	0
390	20240822	124600	82719300	3265	3265	3265	3265	0
391	20240822	124500	82719300	3265	3265	3265	3265	0
392	20240822	124400	82719300	3265	3250	3265	3250	1186
393	20240822	124300	78864770	3265	3265	3265	3255	154
394	20240822	124200	78362960	3265	3265	3265	3265	122
395	20240822	124100	77964630	3265	3255	3265	3255	111
396	20240822	124000	77603315	3265	3265	3265	3265	0
397	20240822	123900	77603315	3265	3260	3265	3255	3185
398	20240822	123800	67225660	3270	3265	3270	3265	54
399	20240822	123700	67049345	3280	3280	3280	3280	0
400	20240822	123600	67049345	3280	3280	3280	3280	0
401	20240822	123500	67049345	3280	3280	3280	3280	0
402	20240822	123400	67049345	3280	3280	3280	3280	0
403	20240822	123300	67049345	3280	3280	3280	3280	0
404	20240822	123200	67049345	3280	3280	3280	3280	0
405	20240822	123100	67049345	3280	3280	3280	3280	0
406	20240822	123000	67049345	3280	3280	3280	3280	0
407	20240822	122900	67049345	3280	3280	3280	3280	0
408	20240822	122800	67049345	3280	3280	3280	3280	0
409	20240822	122700	67049345	3280	3280	3280	3280	0
410	20240822	122600	67049345	3280	3280	3280	3280	0
411	20240822	122500	67049345	3280	3280	3280	3280	0
412	20240822	122400	67049345	3280	3280	3280	3280	0
413	20240822	122300	67049345	3280	3280	3280	3280	0
414	20240822	122200	67049345	3280	3280	3280	3280	0
415	20240822	122100	67049345	3280	3280	3280	3280	0
416	20240822	122000	67049345	3280	3280	3280	3280	0
417	20240822	121900	67049345	3280	3280	3280	3280	0
418	20240822	121800	67049345	3280	3265	3280	3265	348
419	20240822	121700	65913110	3275	3265	3275	3265	46
420	20240822	121600	65762470	3275	3275	3275	3275	1
421	20240822	121500	65759195	3265	3265	3265	3265	0
422	20240822	121400	65759195	3265	3265	3265	3265	1
423	20240822	121300	65755930	3280	3280	3280	3280	0
424	20240822	121200	65755930	3280	3280	3280	3280	3
425	20240822	121100	65746090	3265	3265	3265	3265	0
426	20240822	121000	65746090	3265	3270	3270	3265	9
427	20240822	120900	65716665	3275	3280	3280	3275	582
428	20240822	120800	63810195	3275	3275	3275	3275	1
429	20240822	120700	63806920	3280	3275	3280	3275	113
430	20240822	120600	63436835	3275	3275	3275	3275	0
431	20240822	120500	63436835	3275	3275	3275	3275	1
432	20240822	120400	63433560	3265	3265	3265	3265	0
433	20240822	120300	63433560	3265	3265	3265	3265	1
434	20240822	120200	63430295	3275	3275	3275	3275	1
435	20240822	120100	63427020	3265	3265	3265	3265	0
436	20240822	120000	63427020	3265	3265	3265	3265	0
437	20240822	115900	63427020	3265	3265	3265	3265	0
438	20240822	115800	63427020	3265	3275	3275	3265	2
439	20240822	115700	63420480	3265	3265	3265	3265	0
440	20240822	115600	63420480	3265	3265	3265	3265	0
441	20240822	115500	63420480	3265	3270	3270	3265	11
442	20240822	115400	63384515	3275	3270	3275	3270	556
443	20240822	115300	61563985	3270	3270	3270	3270	290
444	20240822	115200	60615685	3260	3265	3265	3260	2
445	20240822	115100	60609160	3270	3270	3270	3270	1
446	20240822	115000	60605890	3260	3260	3260	3260	1
447	20240822	114900	60602630	3255	3255	3255	3255	0
448	20240822	114800	60602630	3255	3255	3255	3255	0
449	20240822	114700	60602630	3255	3255	3255	3255	0
450	20240822	114600	60602630	3255	3265	3270	3255	101
451	20240822	114500	60272525	3250	3250	3250	3250	0
452	20240822	114400	60272525	3250	3250	3250	3250	0
453	20240822	114300	60272525	3250	3250	3250	3250	0
454	20240822	114200	60272525	3250	3270	3270	3250	123
455	20240822	114100	59872490	3255	3260	3260	3255	51
456	20240822	114000	59706235	3255	3255	3255	3255	300
457	20240822	113900	58729735	3255	3255	3255	3255	2
458	20240822	113800	58723225	3255	3255	3255	3255	0
459	20240822	113700	58723225	3255	3255	3255	3255	3
460	20240822	113600	58713460	3250	3250	3250	3250	0
461	20240822	113500	58713460	3250	3250	3250	3250	600
462	20240822	113400	56763460	3250	3250	3250	3250	0
463	20240822	113300	56763460	3250	3250	3250	3250	300
464	20240822	113200	55788460	3250	3250	3250	3250	1
465	20240822	113100	55785210	3270	3250	3270	3250	14
466	20240822	113000	55739570	3260	3250	3260	3250	101
467	20240822	112900	55410320	3255	3255	3255	3255	0
468	20240822	112800	55410320	3255	3255	3255	3255	8
469	20240822	112700	55384280	3255	3255	3255	3255	299
470	20240822	112600	54411035	3260	3260	3260	3260	300
471	20240822	112500	53433035	3255	3255	3255	3255	0
472	20240822	112400	53433035	3255	3255	3255	3255	0
473	20240822	112300	53433035	3255	3260	3260	3255	92
474	20240822	112200	53133120	3260	3250	3260	3250	31
475	20240822	112100	53032070	3255	3260	3260	3255	1514
476	20240822	112000	48101315	3260	3260	3260	3260	0
477	20240822	111900	48101315	3260	3265	3265	3260	501
478	20240822	111800	46465555	3265	3270	3270	3265	1296
479	20240822	111700	42227640	3280	3280	3280	3280	0
480	20240822	111600	42227640	3280	3280	3280	3280	0
481	20240822	111500	42227640	3280	3270	3280	3270	31
482	20240822	111400	42125970	3275	3275	3275	3275	0
483	20240822	111300	42125970	3275	3275	3275	3275	0
484	20240822	111200	42125970	3275	3275	3275	3275	0
485	20240822	111100	42125970	3275	3275	3275	3275	384
486	20240822	111000	40868370	3275	3275	3275	3275	0
487	20240822	110900	40868370	3275	3275	3275	3275	300
488	20240822	110800	39885870	3275	3275	3275	3275	0
489	20240822	110700	39885870	3275	3275	3275	3275	0
490	20240822	110600	39885870	3275	3275	3275	3275	0
491	20240822	110500	39885870	3275	3275	3275	3275	0
492	20240822	110400	39885870	3275	3275	3275	3275	0
493	20240822	110300	39885870	3275	3275	3275	3275	0
494	20240822	110200	39885870	3275	3275	3275	3275	0
495	20240822	110100	39885870	3275	3275	3275	3275	0
496	20240822	110000	39885870	3275	3275	3275	3275	0
497	20240822	105900	39885870	3275	3275	3275	3275	0
498	20240822	105800	39885870	3275	3275	3275	3275	0
499	20240822	105700	39885870	3275	3275	3275	3275	0
500	20240822	105600	39885870	3275	3275	3275	3275	0
501	20240822	105500	39885870	3275	3275	3275	3275	1
502	20240822	105400	39882595	3275	3275	3275	3275	0
503	20240822	105300	39882595	3275	3275	3275	3275	500
504	20240822	105200	38245095	3275	3275	3275	3275	0
505	20240822	105100	38245095	3275	3275	3275	3275	1
506	20240822	105000	38241820	3285	3285	3285	3285	0
507	20240822	104900	38241820	3285	3285	3285	3285	0
508	20240822	104800	38241820	3285	3285	3285	3285	0
509	20240822	104700	38241820	3285	3285	3285	3285	0
510	20240822	104600	38241820	3285	3285	3285	3285	0
511	20240822	104500	38241820	3285	3285	3285	3285	0
512	20240822	104400	38241820	3285	3285	3285	3285	0
513	20240822	104300	38241820	3285	3285	3285	3285	0
514	20240822	104200	38241820	3285	3285	3285	3285	0
515	20240822	104100	38241820	3285	3285	3285	3285	20
516	20240822	104000	38176120	3275	3275	3275	3275	1
517	20240822	103900	38172845	3285	3285	3285	3285	0
518	20240822	103800	38172845	3285	3280	3285	3280	436
519	20240822	103700	36740595	3280	3280	3280	3280	8
520	20240822	103600	36714355	3275	3275	3275	3275	121
521	20240822	103500	36318080	3280	3280	3280	3280	0
522	20240822	103400	36318080	3280	3280	3280	3280	623
523	20240822	103300	34274640	3285	3290	3290	3285	1000
524	20240822	103200	30989395	3295	3295	3295	3295	0
525	20240822	103100	30989395	3295	3295	3295	3295	2
526	20240822	103000	30982805	3295	3295	3295	3295	0
527	20240822	102900	30982805	3295	3295	3295	3295	0
528	20240822	102800	30982805	3295	3295	3295	3295	0
529	20240822	102700	30982805	3295	3295	3295	3295	0
530	20240822	102600	30982805	3295	3295	3295	3295	0
531	20240822	102500	30982805	3295	3295	3295	3295	0
532	20240822	102400	30982805	3295	3295	3295	3295	0
533	20240822	102300	30982805	3295	3295	3295	3295	0
534	20240822	102200	30982805	3295	3295	3295	3295	1
535	20240822	102100	30979510	3290	3290	3290	3290	0
536	20240822	102000	30979510	3290	3290	3290	3290	150
537	20240822	101900	30486010	3290	3290	3290	3290	1
538	20240822	101800	30482720	3295	3295	3295	3295	0
539	20240822	101700	30482720	3295	3295	3295	3295	0
540	20240822	101600	30482720	3295	3295	3295	3295	1
541	20240822	101500	30479425	3295	3295	3295	3295	0
542	20240822	101400	30479425	3295	3295	3295	3295	33
543	20240822	101300	30370690	3285	3285	3285	3285	0
544	20240822	101200	30370690	3285	3285	3285	3285	1
545	20240822	101100	30367405	3295	3295	3295	3295	1
546	20240822	101000	30364110	3285	3290	3290	3285	11
547	20240822	100900	30327925	3285	3285	3285	3285	0
548	20240822	100800	30327925	3285	3285	3285	3285	0
549	20240822	100700	30327925	3285	3285	3285	3285	0
550	20240822	100600	30327925	3285	3290	3290	3285	6
551	20240822	100500	30308190	3290	3290	3290	3290	0
552	20240822	100400	30308190	3290	3290	3290	3290	41
553	20240822	100300	30173300	3290	3290	3290	3290	10
554	20240822	100200	30140400	3290	3290	3290	3290	1
555	20240822	100100	30137110	3290	3290	3290	3290	329
556	20240822	100000	29054700	3285	3295	3295	3285	105
557	20240822	095900	28709725	3295	3295	3295	3295	0
558	20240822	095800	28709725	3295	3295	3295	3295	1
559	20240822	095700	28706430	3285	3285	3285	3285	0
560	20240822	095600	28706430	3285	3285	3285	3285	0
561	20240822	095500	28706430	3285	3285	3285	3285	0
562	20240822	095400	28706430	3285	3285	3285	3285	0
563	20240822	095300	28706430	3285	3285	3285	3285	0
564	20240822	095200	28706430	3285	3285	3285	3285	0
565	20240822	095100	28706430	3285	3295	3295	3285	2
566	20240822	095000	28699850	3285	3285	3285	3285	1
567	20240822	094900	28696565	3290	3290	3290	3290	0
568	20240822	094800	28696565	3290	3290	3290	3290	0
569	20240822	094700	28696565	3290	3290	3290	3290	1
570	20240822	094600	28693275	3300	3300	3300	3300	15
571	20240822	094500	28643775	3300	3285	3300	3285	4
572	20240822	094400	28630590	3300	3300	3300	3300	3
573	20240822	094300	28620690	3300	3300	3300	3300	4
574	20240822	094200	28607490	3285	3285	3285	3285	361
575	20240822	094100	27421605	3285	3285	3300	3285	32
576	20240822	094000	27316035	3290	3290	3290	3290	1201
577	20240822	093900	23364745	3295	3295	3295	3295	773
578	20240822	093800	20817710	3300	3300	3300	3300	1
579	20240822	093700	20814410	3295	3300	3300	3295	208
580	20240822	093600	20128020	3300	3300	3300	3300	0
581	20240822	093500	20128020	3300	3310	3310	3300	6
582	20240822	093400	20108210	3295	3295	3295	3295	2
583	20240822	093300	20101620	3300	3300	3300	3300	557
584	20240822	093200	18263520	3300	3310	3310	3300	53
585	20240822	093100	18088125	3320	3320	3320	3320	1
586	20240822	093000	18084805	3310	3310	3310	3310	3002
587	20240822	092900	8148185	3315	3315	3315	3315	9
588	20240822	092800	8118350	3315	3335	3335	3315	3
589	20240822	092700	8108385	3315	3315	3315	3315	0
590	20240822	092600	8108385	3315	3315	3315	3315	2
591	20240822	092500	8101755	3315	3315	3315	3315	0
592	20240822	092400	8101755	3315	3315	3315	3315	2
593	20240822	092300	8095125	3315	3315	3315	3315	2
594	20240822	092200	8088495	3310	3310	3310	3310	103
595	20240822	092100	7747565	3310	3310	3310	3310	102
596	20240822	092000	7409945	3310	3310	3310	3310	0
597	20240822	091900	7409945	3310	3315	3315	3310	2
598	20240822	091800	7403320	3310	3310	3310	3310	0
599	20240822	091700	7403320	3310	3310	3310	3310	2
600	20240822	091600	7396700	3310	3310	3310	3310	1000
601	20240822	091500	4086700	3340	3310	3340	3310	3
602	20240822	091400	4076740	3310	3310	3310	3310	0
603	20240822	091300	4076740	3310	3310	3310	3310	2
604	20240822	091200	4070120	3335	3335	3335	3335	66
605	20240822	091100	3850010	3310	3310	3310	3310	2
606	20240822	091000	3843390	3335	3335	3335	3335	1
607	20240822	090900	3840055	3310	3310	3310	3310	2
608	20240822	090800	3833435	3310	3310	3310	3310	0
609	20240822	090700	3833435	3310	3310	3310	3310	2
610	20240822	090600	3826815	3315	3315	3315	3315	1
611	20240822	090500	3823500	3310	3310	3310	3310	3
612	20240822	090400	3813570	3310	3310	3310	3310	2
613	20240822	090300	3806950	3310	3310	3310	3310	0
614	20240822	090200	3806950	3310	3310	3310	3310	12
615	20240822	090100	3767230	3320	3330	3330	3320	138
616	20240822	090000	3308070	3320	3315	3325	3315	954