KissMeData/081150/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195100	89489615	2935	2935	2935	2935	3658
3	20240823	195000	89489615	2935	2935	2935	2935	0
4	20240823	194900	89489615	2935	2935	2935	2935	0
5	20240823	194800	89489615	2935	2935	2935	2935	0
6	20240823	194700	89489615	2935	2935	2935	2935	0
7	20240823	194600	89489615	2935	2935	2935	2935	0
8	20240823	194500	89489615	2935	2935	2935	2935	0
9	20240823	194400	89489615	2935	2935	2935	2935	0
10	20240823	194300	89489615	2935	2935	2935	2935	0
11	20240823	194200	89489615	2935	2935	2935	2935	0
12	20240823	194100	89489615	2935	2935	2935	2935	0
13	20240823	194000	89489615	2935	2935	2935	2935	0
14	20240823	193900	89489615	2935	2935	2935	2935	0
15	20240823	193800	89489615	2935	2935	2935	2935	0
16	20240823	193700	89489615	2935	2935	2935	2935	0
17	20240823	193600	89489615	2935	2935	2935	2935	0
18	20240823	193500	89489615	2935	2935	2935	2935	0
19	20240823	193400	89489615	2935	2935	2935	2935	0
20	20240823	193300	89489615	2935	2935	2935	2935	0
21	20240823	193200	89489615	2935	2935	2935	2935	0
22	20240823	193100	89489615	2935	2935	2935	2935	0
23	20240823	193000	89489615	2935	2935	2935	2935	0
24	20240823	192900	89489615	2935	2935	2935	2935	0
25	20240823	192800	89489615	2935	2935	2935	2935	0
26	20240823	192700	89489615	2935	2935	2935	2935	0
27	20240823	192600	89489615	2935	2935	2935	2935	0
28	20240823	192500	89489615	2935	2935	2935	2935	0
29	20240823	192400	89489615	2935	2935	2935	2935	0
30	20240823	192300	89489615	2935	2935	2935	2935	0
31	20240823	192200	89489615	2935	2935	2935	2935	0
32	20240823	192100	89489615	2935	2935	2935	2935	3658
33	20240823	192000	89489615	2935	2935	2935	2935	0
34	20240823	191900	89489615	2935	2935	2935	2935	0
35	20240823	191800	89489615	2935	2935	2935	2935	0
36	20240823	191700	89489615	2935	2935	2935	2935	0
37	20240823	191600	89489615	2935	2935	2935	2935	0
38	20240823	191500	89489615	2935	2935	2935	2935	0
39	20240823	191400	89489615	2935	2935	2935	2935	0
40	20240823	191300	89489615	2935	2935	2935	2935	0
41	20240823	191200	89489615	2935	2935	2935	2935	0
42	20240823	191100	89489615	2935	2935	2935	2935	0
43	20240823	191000	89489615	2935	2935	2935	2935	0
44	20240823	190900	89489615	2935	2935	2935	2935	0
45	20240823	190800	89489615	2935	2935	2935	2935	0
46	20240823	190700	89489615	2935	2935	2935	2935	0
47	20240823	190600	89489615	2935	2935	2935	2935	0
48	20240823	190500	89489615	2935	2935	2935	2935	0
49	20240823	190400	89489615	2935	2935	2935	2935	0
50	20240823	190300	89489615	2935	2935	2935	2935	0
51	20240823	190200	89489615	2935	2935	2935	2935	0
52	20240823	190100	89489615	2935	2935	2935	2935	0
53	20240823	190000	89489615	2935	2935	2935	2935	0
54	20240823	185900	89489615	2935	2935	2935	2935	0
55	20240823	185800	89489615	2935	2935	2935	2935	0
56	20240823	185700	89489615	2935	2935	2935	2935	0
57	20240823	185600	89489615	2935	2935	2935	2935	0
58	20240823	185500	89489615	2935	2935	2935	2935	0
59	20240823	185400	89489615	2935	2935	2935	2935	0
60	20240823	185300	89489615	2935	2935	2935	2935	0
61	20240823	185200	89489615	2935	2935	2935	2935	0
62	20240823	185100	89489615	2935	2935	2935	2935	3658
63	20240823	185000	89489615	2935	2935	2935	2935	0
64	20240823	184900	89489615	2935	2935	2935	2935	0
65	20240823	184800	89489615	2935	2935	2935	2935	0
66	20240823	184700	89489615	2935	2935	2935	2935	0
67	20240823	184600	89489615	2935	2935	2935	2935	0
68	20240823	184500	89489615	2935	2935	2935	2935	0
69	20240823	184400	89489615	2935	2935	2935	2935	0
70	20240823	184300	89489615	2935	2935	2935	2935	0
71	20240823	184200	89489615	2935	2935	2935	2935	0
72	20240823	184100	89489615	2935	2935	2935	2935	0
73	20240823	184000	89489615	2935	2935	2935	2935	0
74	20240823	183900	89489615	2935	2935	2935	2935	0
75	20240823	183800	89489615	2935	2935	2935	2935	0
76	20240823	183700	89489615	2935	2935	2935	2935	0
77	20240823	183600	89489615	2935	2935	2935	2935	0
78	20240823	183500	89489615	2935	2935	2935	2935	0
79	20240823	183400	89489615	2935	2935	2935	2935	0
80	20240823	183300	89489615	2935	2935	2935	2935	0
81	20240823	183200	89489615	2935	2935	2935	2935	0
82	20240823	183100	89489615	2935	2935	2935	2935	0
83	20240823	183000	89489615	2935	2935	2935	2935	0
84	20240823	182900	89489615	2935	2935	2935	2935	0
85	20240823	182800	89489615	2935	2935	2935	2935	0
86	20240823	182700	89489615	2935	2935	2935	2935	0
87	20240823	182600	89489615	2935	2935	2935	2935	0
88	20240823	182500	89489615	2935	2935	2935	2935	0
89	20240823	182400	89489615	2935	2935	2935	2935	0
90	20240823	182300	89489615	2935	2935	2935	2935	0
91	20240823	182200	89489615	2935	2935	2935	2935	0
92	20240823	182100	89489615	2935	2935	2935	2935	3658
93	20240823	182000	89489615	2935	2935	2935	2935	0
94	20240823	181900	89489615	2935	2935	2935	2935	0
95	20240823	181800	89489615	2935	2935	2935	2935	0
96	20240823	181700	89489615	2935	2935	2935	2935	0
97	20240823	181600	89489615	2935	2935	2935	2935	0
98	20240823	181500	89489615	2935	2935	2935	2935	0
99	20240823	181400	89489615	2935	2935	2935	2935	0
100	20240823	181300	89489615	2935	2935	2935	2935	0
101	20240823	181200	89489615	2935	2935	2935	2935	0
102	20240823	181100	89489615	2935	2935	2935	2935	0
103	20240823	181000	89489615	2935	2935	2935	2935	0
104	20240823	180900	89489615	2935	2935	2935	2935	0
105	20240823	180800	89489615	2935	2935	2935	2935	0
106	20240823	180700	89489615	2935	2935	2935	2935	0
107	20240823	180600	89489615	2935	2935	2935	2935	0
108	20240823	180500	89489615	2935	2935	2935	2935	0
109	20240823	180400	89489615	2935	2935	2935	2935	0
110	20240823	180300	89489615	2935	2935	2935	2935	0
111	20240823	180200	89489615	2935	2935	2935	2935	0
112	20240823	180100	89489615	2935	2935	2935	2935	0
113	20240823	180000	89489615	2935	2935	2935	2935	0
114	20240823	175900	89489615	2935	2935	2935	2935	0
115	20240823	175800	89489615	2935	2935	2935	2935	0
116	20240823	175700	89489615	2935	2935	2935	2935	0
117	20240823	175600	89489615	2935	2935	2935	2935	0
118	20240823	175500	89489615	2935	2935	2935	2935	0
119	20240823	175400	89489615	2935	2935	2935	2935	0
120	20240823	175300	89489615	2935	2935	2935	2935	0
121	20240823	175200	89489615	2935	2935	2935	2935	0
122	20240823	175100	89489615	2935	2935	2935	2935	3658
123	20240823	175000	89489615	2935	2935	2935	2935	0
124	20240823	174900	89489615	2935	2935	2935	2935	0
125	20240823	174800	89489615	2935	2935	2935	2935	0
126	20240823	174700	89489615	2935	2935	2935	2935	0
127	20240823	174600	89489615	2935	2935	2935	2935	0
128	20240823	174500	89489615	2935	2935	2935	2935	0
129	20240823	174400	89489615	2935	2935	2935	2935	0
130	20240823	174300	89489615	2935	2935	2935	2935	0
131	20240823	174200	89489615	2935	2935	2935	2935	0
132	20240823	174100	89489615	2935	2935	2935	2935	0
133	20240823	174000	89489615	2935	2935	2935	2935	0
134	20240823	173900	89489615	2935	2935	2935	2935	0
135	20240823	173800	89489615	2935	2935	2935	2935	0
136	20240823	173700	89489615	2935	2935	2935	2935	0
137	20240823	173600	89489615	2935	2935	2935	2935	0
138	20240823	173500	89489615	2935	2935	2935	2935	0
139	20240823	173400	89489615	2935	2935	2935	2935	0
140	20240823	173300	89489615	2935	2935	2935	2935	0
141	20240823	173200	89489615	2935	2935	2935	2935	0
142	20240823	173100	89489615	2935	2935	2935	2935	0
143	20240823	173000	89489615	2935	2935	2935	2935	0
144	20240823	172900	89489615	2935	2935	2935	2935	0
145	20240823	172800	89489615	2935	2935	2935	2935	0
146	20240823	172700	89489615	2935	2935	2935	2935	0
147	20240823	172600	89489615	2935	2935	2935	2935	0
148	20240823	172500	89489615	2935	2935	2935	2935	0
149	20240823	172400	89489615	2935	2935	2935	2935	0
150	20240823	172300	89489615	2935	2935	2935	2935	0
151	20240823	172200	89489615	2935	2935	2935	2935	0
152	20240823	172100	89489615	2935	2935	2935	2935	3658
153	20240823	172000	89489615	2935	2935	2935	2935	0
154	20240823	171900	89489615	2935	2935	2935	2935	0
155	20240823	171800	89489615	2935	2935	2935	2935	0
156	20240823	171700	89489615	2935	2935	2935	2935	0
157	20240823	171600	89489615	2935	2935	2935	2935	0
158	20240823	171500	89489615	2935	2935	2935	2935	0
159	20240823	171400	89489615	2935	2935	2935	2935	0
160	20240823	171300	89489615	2935	2935	2935	2935	0
161	20240823	171200	89489615	2935	2935	2935	2935	0
162	20240823	171100	89489615	2935	2935	2935	2935	0
163	20240823	171000	89489615	2935	2935	2935	2935	0
164	20240823	170900	89489615	2935	2935	2935	2935	0
165	20240823	170800	89489615	2935	2935	2935	2935	0
166	20240823	170700	89489615	2935	2935	2935	2935	0
167	20240823	170600	89489615	2935	2935	2935	2935	0
168	20240823	170500	89489615	2935	2935	2935	2935	0
169	20240823	170400	89489615	2935	2935	2935	2935	0
170	20240823	170300	89489615	2935	2935	2935	2935	0
171	20240823	170200	89489615	2935	2935	2935	2935	0
172	20240823	170100	89489615	2935	2935	2935	2935	0
173	20240823	170000	89489615	2935	2935	2935	2935	0
174	20240823	165900	89489615	2935	2935	2935	2935	0
175	20240823	165800	89489615	2935	2935	2935	2935	0
176	20240823	165700	89489615	2935	2935	2935	2935	0
177	20240823	165600	89489615	2935	2935	2935	2935	0
178	20240823	165500	89489615	2935	2935	2935	2935	0
179	20240823	165400	89489615	2935	2935	2935	2935	0
180	20240823	165300	89489615	2935	2935	2935	2935	0
181	20240823	165200	89489615	2935	2935	2935	2935	0
182	20240823	165100	89489615	2935	2935	2935	2935	3658
183	20240823	165000	89489615	2935	2935	2935	2935	0
184	20240823	164900	89489615	2935	2935	2935	2935	0
185	20240823	164800	89489615	2935	2935	2935	2935	0
186	20240823	164700	89489615	2935	2935	2935	2935	0
187	20240823	164600	89489615	2935	2935	2935	2935	0
188	20240823	164500	89489615	2935	2935	2935	2935	0
189	20240823	164400	89489615	2935	2935	2935	2935	0
190	20240823	164300	89489615	2935	2935	2935	2935	0
191	20240823	164200	89489615	2935	2935	2935	2935	0
192	20240823	164100	89489615	2935	2935	2935	2935	0
193	20240823	164000	89489615	2935	2935	2935	2935	0
194	20240823	163900	89489615	2935	2935	2935	2935	0
195	20240823	163800	89489615	2935	2935	2935	2935	0
196	20240823	163700	89489615	2935	2935	2935	2935	0
197	20240823	163600	89489615	2935	2935	2935	2935	0
198	20240823	163500	89489615	2935	2935	2935	2935	0
199	20240823	163400	89489615	2935	2935	2935	2935	0
200	20240823	163300	89489615	2935	2935	2935	2935	0
201	20240823	163200	89489615	2935	2935	2935	2935	0
202	20240823	163100	89489615	2935	2935	2935	2935	0
203	20240823	163000	89489615	2935	2935	2935	2935	0
204	20240823	162900	89489615	2935	2935	2935	2935	0
205	20240823	162800	89489615	2935	2935	2935	2935	0
206	20240823	162700	89489615	2935	2935	2935	2935	0
207	20240823	162600	89489615	2935	2935	2935	2935	0
208	20240823	162500	89489615	2935	2935	2935	2935	0
209	20240823	162400	89489615	2935	2935	2935	2935	0
210	20240823	162300	89489615	2935	2935	2935	2935	0
211	20240823	162200	89489615	2935	2935	2935	2935	0
212	20240823	162100	89489615	2935	2935	2935	2935	3658
213	20240823	162000	89489615	2935	2935	2935	2935	0
214	20240823	161900	89489615	2935	2935	2935	2935	0
215	20240823	161800	89489615	2935	2935	2935	2935	0
216	20240823	161700	89489615	2935	2935	2935	2935	0
217	20240823	161600	89489615	2935	2935	2935	2935	0
218	20240823	161500	89489615	2935	2935	2935	2935	0
219	20240823	161400	89489615	2935	2935	2935	2935	0
220	20240823	161300	89489615	2935	2935	2935	2935	0
221	20240823	161200	89489615	2935	2935	2935	2935	0
222	20240823	161100	89489615	2935	2935	2935	2935	0
223	20240823	161000	89489615	2935	2935	2935	2935	0
224	20240823	160900	89489615	2935	2935	2935	2935	0
225	20240823	160800	89489615	2935	2935	2935	2935	0
226	20240823	160700	89489615	2935	2935	2935	2935	0
227	20240823	160600	89489615	2935	2935	2935	2935	0
228	20240823	160500	89489615	2935	2935	2935	2935	0
229	20240823	160400	89489615	2935	2935	2935	2935	0
230	20240823	160300	89489615	2935	2935	2935	2935	0
231	20240823	160200	89489615	2935	2935	2935	2935	0
232	20240823	160100	89489615	2935	2935	2935	2935	0
233	20240823	160000	89489615	2935	2935	2935	2935	0
234	20240823	155900	89489615	2935	2935	2935	2935	0
235	20240823	155800	89489615	2935	2935	2935	2935	0
236	20240823	155700	89489615	2935	2935	2935	2935	0
237	20240823	155600	89489615	2935	2935	2935	2935	0
238	20240823	155500	89489615	2935	2935	2935	2935	0
239	20240823	155400	89489615	2935	2935	2935	2935	0
240	20240823	155300	89489615	2935	2935	2935	2935	0
241	20240823	155200	89489615	2935	2935	2935	2935	0
242	20240823	155100	89489615	2935	2935	2935	2935	3658
243	20240823	155000	89489615	2935	2935	2935	2935	0
244	20240823	154900	89489615	2935	2935	2935	2935	0
245	20240823	154800	89489615	2935	2935	2935	2935	0
246	20240823	154700	89489615	2935	2935	2935	2935	0
247	20240823	154600	89489615	2935	2935	2935	2935	0
248	20240823	154500	89489615	2935	2935	2935	2935	0
249	20240823	154400	89489615	2935	2935	2935	2935	0
250	20240823	154300	89489615	2935	2935	2935	2935	0
251	20240823	154200	89489615	2935	2935	2935	2935	0
252	20240823	154100	89489615	2935	2935	2935	2935	0
253	20240823	154000	89489615	2935	2935	2935	2935	0
254	20240823	153900	89489615	2935	2935	2935	2935	0
255	20240823	153800	89489615	2935	2935	2935	2935	0
256	20240823	153700	89489615	2935	2935	2935	2935	0
257	20240823	153600	89489615	2935	2935	2935	2935	0
258	20240823	153500	89489615	2935	2935	2935	2935	0
259	20240823	153400	89489615	2935	2935	2935	2935	0
260	20240823	153300	89489615	2935	2935	2935	2935	0
261	20240823	153200	89489615	2935	2935	2935	2935	0
262	20240823	153100	89489615	2935	2935	2935	2935	0
263	20240823	153000	89489615	2935	2935	2935	2935	3658
264	20240823	152900	78753385	2945	2945	2945	2945	0
265	20240823	152800	78753385	2945	2945	2945	2945	0
266	20240823	152700	78753385	2945	2945	2945	2945	0
267	20240823	152600	78753385	2945	2945	2945	2945	0
268	20240823	152500	78753385	2945	2945	2945	2945	0
269	20240823	152400	78753385	2945	2945	2945	2945	0
270	20240823	152300	78753385	2945	2945	2945	2945	0
271	20240823	152200	78753385	2945	2945	2945	2945	0
272	20240823	152100	78753385	2945	2945	2945	2945	0
273	20240823	152000	78753385	2945	2945	2945	2945	0
274	20240823	151900	78753385	2945	2950	2950	2945	3048
275	20240823	151800	69771745	2950	2950	2950	2950	215
276	20240823	151700	69137495	2960	2960	2960	2960	0
277	20240823	151600	69137495	2960	2960	2960	2960	1000
278	20240823	151500	66177495	2965	2965	2965	2965	0
279	20240823	151400	66177495	2965	2965	2965	2965	0
280	20240823	151300	66177495	2965	2965	2965	2965	0
281	20240823	151200	66177495	2965	2965	2965	2965	0
282	20240823	151100	66177495	2965	2965	2965	2965	0
283	20240823	151000	66177495	2965	2965	2965	2965	0
284	20240823	150900	66177495	2965	2965	2965	2965	0
285	20240823	150800	66177495	2965	2965	2965	2965	0
286	20240823	150700	66177495	2965	2955	2965	2955	67
287	20240823	150600	65979080	2950	2950	2950	2950	0
288	20240823	150500	65979080	2950	2950	2950	2950	0
289	20240823	150400	65979080	2950	2950	2950	2950	0
290	20240823	150300	65979080	2950	2950	2950	2950	0
291	20240823	150200	65979080	2950	2950	2950	2950	0
292	20240823	150100	65979080	2950	2955	2955	2950	464
293	20240823	150000	64610275	2950	2950	2950	2950	0
294	20240823	145900	64610275	2950	2950	2950	2950	0
295	20240823	145800	64610275	2950	2950	2950	2950	81
296	20240823	145700	64371325	2950	2950	2950	2950	30
297	20240823	145600	64282825	2950	2950	2950	2950	0
298	20240823	145500	64282825	2950	2950	2950	2950	1
299	20240823	145400	64279875	2950	2950	2950	2950	0
300	20240823	145300	64279875	2950	2950	2950	2950	0
301	20240823	145200	64279875	2950	2950	2950	2950	525
302	20240823	145100	62731125	2955	2955	2955	2955	3
303	20240823	145000	62722260	2955	2955	2955	2955	0
304	20240823	144900	62722260	2955	2955	2955	2955	0
305	20240823	144800	62722260	2955	2955	2955	2955	1
306	20240823	144700	62719305	2950	2950	2950	2950	0
307	20240823	144600	62719305	2950	2950	2950	2950	0
308	20240823	144500	62719305	2950	2950	2950	2950	100
309	20240823	144400	62424305	2950	2955	2955	2950	1208
310	20240823	144300	58860700	2960	2960	2960	2960	0
311	20240823	144200	58860700	2960	2960	2960	2960	0
312	20240823	144100	58860700	2960	2960	2960	2960	0
313	20240823	144000	58860700	2960	2960	2960	2960	0
314	20240823	143900	58860700	2960	2960	2960	2960	0
315	20240823	143800	58860700	2960	2960	2960	2960	0
316	20240823	143700	58860700	2960	2960	2960	2960	0
317	20240823	143600	58860700	2960	2960	2960	2960	0
318	20240823	143500	58860700	2960	2960	2960	2960	0
319	20240823	143400	58860700	2960	2960	2960	2960	0
320	20240823	143300	58860700	2960	2960	2960	2960	0
321	20240823	143200	58860700	2960	2960	2960	2960	0
322	20240823	143100	58860700	2960	2960	2960	2960	11
323	20240823	143000	58828140	2960	2960	2960	2960	1
324	20240823	142900	58825180	2955	2955	2955	2955	0
325	20240823	142800	58825180	2955	2955	2955	2955	0
326	20240823	142700	58825180	2955	2955	2955	2955	17
327	20240823	142600	58774945	2960	2960	2960	2960	0
328	20240823	142500	58774945	2960	2960	2960	2960	0
329	20240823	142400	58774945	2960	2960	2960	2960	0
330	20240823	142300	58774945	2960	2960	2960	2960	0
331	20240823	142200	58774945	2960	2960	2960	2960	350
332	20240823	142100	57738945	2960	2960	2960	2960	0
333	20240823	142000	57738945	2960	2960	2960	2960	0
334	20240823	141900	57738945	2960	2960	2960	2960	0
335	20240823	141800	57738945	2960	2960	2960	2960	0
336	20240823	141700	57738945	2960	2960	2960	2960	0
337	20240823	141600	57738945	2960	2960	2960	2960	54
338	20240823	141500	57579105	2960	2960	2960	2960	0
339	20240823	141400	57579105	2960	2960	2960	2960	0
340	20240823	141300	57579105	2960	2960	2960	2960	0
341	20240823	141200	57579105	2960	2960	2960	2960	0
342	20240823	141100	57579105	2960	2960	2960	2960	0
343	20240823	141000	57579105	2960	2960	2960	2960	0
344	20240823	140900	57579105	2960	2960	2960	2960	0
345	20240823	140800	57579105	2960	2960	2960	2960	0
346	20240823	140700	57579105	2960	2960	2960	2960	0
347	20240823	140600	57579105	2960	2960	2960	2960	0
348	20240823	140500	57579105	2960	2960	2960	2960	100
349	20240823	140400	57283105	2950	2950	2950	2950	0
350	20240823	140300	57283105	2950	2950	2950	2950	561
351	20240823	140200	55628155	2950	2950	2950	2950	484
352	20240823	140100	54200355	2950	2950	2950	2950	0
353	20240823	140000	54200355	2950	2950	2950	2950	0
354	20240823	135900	54200355	2950	2950	2950	2950	94
355	20240823	135800	53923055	2950	2950	2950	2950	0
356	20240823	135700	53923055	2950	2950	2950	2950	0
357	20240823	135600	53923055	2950	2950	2950	2950	14
358	20240823	135500	53881755	2950	2950	2950	2950	80
359	20240823	135400	53645755	2950	2950	2950	2950	0
360	20240823	135300	53645755	2950	2950	2950	2950	67
361	20240823	135200	53448105	2960	2960	2960	2960	0
362	20240823	135100	53448105	2960	2960	2960	2960	0
363	20240823	135000	53448105	2960	2960	2960	2960	0
364	20240823	134900	53448105	2960	2960	2960	2960	0
365	20240823	134800	53448105	2960	2960	2960	2960	0
366	20240823	134700	53448105	2960	2960	2960	2960	0
367	20240823	134600	53448105	2960	2960	2960	2960	0
368	20240823	134500	53448105	2960	2960	2960	2960	0
369	20240823	134400	53448105	2960	2960	2960	2960	0
370	20240823	134300	53448105	2960	2960	2960	2960	0
371	20240823	134200	53448105	2960	2960	2960	2960	0
372	20240823	134100	53448105	2960	2960	2960	2960	0
373	20240823	134000	53448105	2960	2960	2960	2960	0
374	20240823	133900	53448105	2960	2960	2960	2960	16
375	20240823	133800	53400745	2960	2960	2960	2960	10
376	20240823	133700	53371145	2960	2960	2960	2960	168
377	20240823	133600	52873865	2960	2960	2960	2960	0
378	20240823	133500	52873865	2960	2960	2960	2960	0
379	20240823	133400	52873865	2960	2960	2960	2960	0
380	20240823	133300	52873865	2960	2960	2960	2960	0
381	20240823	133200	52873865	2960	2960	2960	2960	0
382	20240823	133100	52873865	2960	2960	2960	2960	0
383	20240823	133000	52873865	2960	2960	2960	2960	0
384	20240823	132900	52873865	2960	2960	2960	2960	0
385	20240823	132800	52873865	2960	2960	2960	2960	1
386	20240823	132700	52870905	2950	2950	2950	2950	0
387	20240823	132600	52870905	2950	2950	2950	2950	0
388	20240823	132500	52870905	2950	2950	2950	2950	0
389	20240823	132400	52870905	2950	2950	2950	2950	0
390	20240823	132300	52870905	2950	2950	2950	2950	0
391	20240823	132200	52870905	2950	2950	2950	2950	0
392	20240823	132100	52870905	2950	2950	2950	2950	0
393	20240823	132000	52870905	2950	2950	2950	2950	0
394	20240823	131900	52870905	2950	2950	2950	2950	0
395	20240823	131800	52870905	2950	2950	2950	2950	0
396	20240823	131700	52870905	2950	2950	2950	2950	4
397	20240823	131600	52859105	2950	2950	2950	2950	0
398	20240823	131500	52859105	2950	2950	2950	2950	25
399	20240823	131400	52785355	2960	2960	2960	2960	0
400	20240823	131300	52785355	2960	2960	2960	2960	0
401	20240823	131200	52785355	2960	2960	2960	2960	0
402	20240823	131100	52785355	2960	2960	2960	2960	0
403	20240823	131000	52785355	2960	2960	2960	2960	1
404	20240823	130900	52782395	2950	2950	2950	2950	0
405	20240823	130800	52782395	2950	2950	2950	2950	0
406	20240823	130700	52782395	2950	2950	2950	2950	0
407	20240823	130600	52782395	2950	2950	2950	2950	66
408	20240823	130500	52587695	2960	2960	2960	2960	0
409	20240823	130400	52587695	2960	2960	2960	2960	0
410	20240823	130300	52587695	2960	2960	2960	2960	0
411	20240823	130200	52587695	2960	2960	2960	2960	0
412	20240823	130100	52587695	2960	2960	2960	2960	0
413	20240823	130000	52587695	2960	2960	2960	2960	0
414	20240823	125900	52587695	2960	2960	2960	2960	0
415	20240823	125800	52587695	2960	2960	2960	2960	0
416	20240823	125700	52587695	2960	2960	2960	2960	49
417	20240823	125600	52442655	2970	2970	2970	2970	0
418	20240823	125500	52442655	2970	2970	2970	2970	0
419	20240823	125400	52442655	2970	2970	2970	2970	0
420	20240823	125300	52442655	2970	2970	2970	2970	0
421	20240823	125200	52442655	2970	2970	2970	2970	0
422	20240823	125100	52442655	2970	2970	2970	2970	0
423	20240823	125000	52442655	2970	2970	2970	2970	68
424	20240823	124900	52240695	2970	2970	2970	2970	34
425	20240823	124800	52139715	2960	2960	2960	2960	65
426	20240823	124700	51947315	2960	2960	2960	2960	67
427	20240823	124600	51748995	2960	2960	2960	2960	168
428	20240823	124500	51251715	2960	2960	2960	2960	0
429	20240823	124400	51251715	2960	2960	2960	2960	0
430	20240823	124300	51251715	2960	2960	2960	2960	0
431	20240823	124200	51251715	2960	2960	2960	2960	0
432	20240823	124100	51251715	2960	2960	2960	2960	0
433	20240823	124000	51251715	2960	2955	2960	2955	3
434	20240823	123900	51242845	2955	2955	2955	2955	0
435	20240823	123800	51242845	2955	2955	2955	2955	0
436	20240823	123700	51242845	2955	2955	2955	2955	0
437	20240823	123600	51242845	2955	2955	2955	2955	0
438	20240823	123500	51242845	2955	2955	2955	2955	171
439	20240823	123400	50737540	2955	2955	2955	2955	0
440	20240823	123300	50737540	2955	2955	2955	2955	0
441	20240823	123200	50737540	2955	2955	2955	2955	0
442	20240823	123100	50737540	2955	2955	2955	2955	0
443	20240823	123000	50737540	2955	2955	2955	2955	0
444	20240823	122900	50737540	2955	2955	2955	2955	0
445	20240823	122800	50737540	2955	2955	2955	2955	0
446	20240823	122700	50737540	2955	2955	2955	2955	0
447	20240823	122600	50737540	2955	2955	2955	2955	0
448	20240823	122500	50737540	2955	2955	2955	2955	0
449	20240823	122400	50737540	2955	2955	2955	2955	0
450	20240823	122300	50737540	2955	2955	2955	2955	4
451	20240823	122200	50725720	2950	2950	2950	2950	0
452	20240823	122100	50725720	2950	2950	2950	2950	10
453	20240823	122000	50696220	2950	2950	2950	2950	54
454	20240823	121900	50536920	2950	2950	2950	2950	0
455	20240823	121800	50536920	2950	2950	2950	2950	0
456	20240823	121700	50536920	2950	2950	2950	2950	0
457	20240823	121600	50536920	2950	2950	2950	2950	0
458	20240823	121500	50536920	2950	2950	2950	2950	1
459	20240823	121400	50533970	2950	2950	2950	2950	0
460	20240823	121300	50533970	2950	2950	2950	2950	0
461	20240823	121200	50533970	2950	2950	2950	2950	0
462	20240823	121100	50533970	2950	2950	2950	2950	0
463	20240823	121000	50533970	2950	2950	2950	2950	0
464	20240823	120900	50533970	2950	2950	2950	2950	1
465	20240823	120800	50531020	2945	2945	2945	2945	0
466	20240823	120700	50531020	2945	2945	2945	2945	0
467	20240823	120600	50531020	2945	2945	2945	2945	0
468	20240823	120500	50531020	2945	2945	2945	2945	0
469	20240823	120400	50531020	2945	2945	2945	2945	0
470	20240823	120300	50531020	2945	2945	2945	2945	0
471	20240823	120200	50531020	2945	2945	2945	2945	0
472	20240823	120100	50531020	2945	2945	2945	2945	0
473	20240823	120000	50531020	2945	2945	2945	2945	0
474	20240823	115900	50531020	2945	2945	2945	2945	25
475	20240823	115800	50457395	2940	2940	2940	2940	0
476	20240823	115700	50457395	2940	2940	2940	2940	0
477	20240823	115600	50457395	2940	2940	2940	2940	0
478	20240823	115500	50457395	2940	2940	2940	2940	0
479	20240823	115400	50457395	2940	2940	2940	2940	0
480	20240823	115300	50457395	2940	2940	2940	2940	387
481	20240823	115200	49319615	2945	2945	2945	2945	0
482	20240823	115100	49319615	2945	2945	2945	2945	0
483	20240823	115000	49319615	2945	2945	2945	2945	0
484	20240823	114900	49319615	2945	2945	2945	2945	0
485	20240823	114800	49319615	2945	2945	2945	2945	0
486	20240823	114700	49319615	2945	2945	2945	2945	2000
487	20240823	114600	43429615	2945	2945	2945	2945	0
488	20240823	114500	43429615	2945	2945	2945	2945	0
489	20240823	114400	43429615	2945	2945	2945	2945	0
490	20240823	114300	43429615	2945	2945	2945	2945	0
491	20240823	114200	43429615	2945	2945	2945	2945	0
492	20240823	114100	43429615	2945	2945	2945	2945	10
493	20240823	114000	43400165	2945	2945	2945	2945	0
494	20240823	113900	43400165	2945	2945	2945	2945	0
495	20240823	113800	43400165	2945	2945	2945	2945	0
496	20240823	113700	43400165	2945	2945	2945	2945	0
497	20240823	113600	43400165	2945	2945	2945	2945	0
498	20240823	113500	43400165	2945	2945	2945	2945	0
499	20240823	113400	43400165	2945	2945	2945	2940	438
500	20240823	113300	42111360	2945	2945	2945	2945	0
501	20240823	113200	42111360	2945	2945	2945	2945	0
502	20240823	113100	42111360	2945	2945	2945	2945	0
503	20240823	113000	42111360	2945	2945	2945	2945	0
504	20240823	112900	42111360	2945	2945	2945	2945	0
505	20240823	112800	42111360	2945	2945	2945	2945	0
506	20240823	112700	42111360	2945	2945	2945	2945	1
507	20240823	112600	42108415	2945	2945	2945	2945	261
508	20240823	112500	41339770	2945	2945	2945	2945	0
509	20240823	112400	41339770	2945	2945	2945	2945	0
510	20240823	112300	41339770	2945	2945	2945	2945	0
511	20240823	112200	41339770	2945	2945	2945	2945	0
512	20240823	112100	41339770	2945	2945	2945	2945	0
513	20240823	112000	41339770	2945	2945	2945	2945	100
514	20240823	111900	41045270	2945	2945	2945	2945	0
515	20240823	111800	41045270	2945	2945	2945	2945	4
516	20240823	111700	41033490	2945	2945	2945	2945	0
517	20240823	111600	41033490	2945	2945	2945	2945	250
518	20240823	111500	40297240	2940	2940	2940	2940	6
519	20240823	111400	40279600	2940	2940	2940	2940	16
520	20240823	111300	40232560	2945	2945	2945	2945	0
521	20240823	111200	40232560	2945	2945	2945	2945	0
522	20240823	111100	40232560	2945	2945	2945	2945	0
523	20240823	111000	40232560	2945	2945	2945	2945	1
524	20240823	110900	40229615	2955	2955	2955	2955	0
525	20240823	110800	40229615	2955	2940	2955	2940	85
526	20240823	110700	39979700	2940	2940	2940	2940	0
527	20240823	110600	39979700	2940	2940	2940	2940	0
528	20240823	110500	39979700	2940	2940	2940	2940	0
529	20240823	110400	39979700	2940	2940	2940	2940	0
530	20240823	110300	39979700	2940	2940	2940	2940	0
531	20240823	110200	39979700	2940	2940	2940	2940	0
532	20240823	110100	39979700	2940	2940	2940	2940	0
533	20240823	110000	39979700	2940	2940	2940	2940	0
534	20240823	105900	39979700	2940	2940	2940	2940	250
535	20240823	105800	39244700	2935	2935	2935	2935	0
536	20240823	105700	39244700	2935	2935	2935	2935	7
537	20240823	105600	39224155	2940	2940	2940	2940	0
538	20240823	105500	39224155	2940	2940	2940	2940	813
539	20240823	105400	36833935	2940	2940	2940	2940	0
540	20240823	105300	36833935	2940	2940	2940	2940	0
541	20240823	105200	36833935	2940	2940	2940	2940	0
542	20240823	105100	36833935	2940	2940	2940	2940	0
543	20240823	105000	36833935	2940	2940	2940	2940	0
544	20240823	104900	36833935	2940	2940	2940	2940	0
545	20240823	104800	36833935	2940	2940	2940	2940	46
546	20240823	104700	36698695	2955	2955	2955	2955	0
547	20240823	104600	36698695	2955	2955	2955	2955	0
548	20240823	104500	36698695	2955	2955	2955	2955	1
549	20240823	104400	36695740	2940	2940	2940	2940	0
550	20240823	104300	36695740	2940	2940	2940	2940	0
551	20240823	104200	36695740	2940	2940	2940	2940	0
552	20240823	104100	36695740	2940	2940	2940	2940	0
553	20240823	104000	36695740	2940	2940	2940	2940	0
554	20240823	103900	36695740	2940	2940	2940	2940	0
555	20240823	103800	36695740	2940	2940	2940	2940	0
556	20240823	103700	36695740	2940	2940	2940	2940	0
557	20240823	103600	36695740	2940	2940	2940	2940	0
558	20240823	103500	36695740	2940	2940	2940	2940	0
559	20240823	103400	36695740	2940	2940	2940	2940	0
560	20240823	103300	36695740	2940	2940	2940	2940	222
561	20240823	103200	36043060	2940	2940	2940	2940	0
562	20240823	103100	36043060	2940	2935	2940	2935	937
563	20240823	103000	33291295	2935	2935	2935	2935	0
564	20240823	102900	33291295	2935	2935	2935	2935	10
565	20240823	102800	33261945	2955	2955	2955	2955	0
566	20240823	102700	33261945	2955	2940	2955	2940	104
567	20240823	102600	32956170	2960	2960	2960	2960	0
568	20240823	102500	32956170	2960	2960	2960	2960	0
569	20240823	102400	32956170	2960	2950	2960	2950	32
570	20240823	102300	32861760	2950	2950	2950	2950	0
571	20240823	102200	32861760	2950	2950	2950	2950	4
572	20240823	102100	32849960	2955	2955	2955	2955	0
573	20240823	102000	32849960	2955	2955	2955	2955	0
574	20240823	101900	32849960	2955	2955	2955	2955	0
575	20240823	101800	32849960	2955	2955	2955	2955	0
576	20240823	101700	32849960	2955	2935	2955	2935	5
577	20240823	101600	32835265	2955	2955	2955	2955	0
578	20240823	101500	32835265	2955	2955	2955	2955	0
579	20240823	101400	32835265	2955	2955	2955	2955	1
580	20240823	101300	32832310	2930	2930	2930	2930	0
581	20240823	101200	32832310	2930	2930	2930	2930	0
582	20240823	101100	32832310	2930	2930	2930	2930	0
583	20240823	101000	32832310	2930	2930	2930	2930	0
584	20240823	100900	32832310	2930	2935	2935	2925	2785
585	20240823	100800	24672440	2955	2940	2955	2930	1714
586	20240823	100700	19639580	2950	2950	2950	2950	0
587	20240823	100600	19639580	2950	2950	2950	2950	0
588	20240823	100500	19639580	2950	2950	2950	2950	0
589	20240823	100400	19639580	2950	2950	2950	2950	1498
590	20240823	100300	15220480	2965	2965	2965	2965	0
591	20240823	100200	15220480	2965	2965	2965	2965	0
592	20240823	100100	15220480	2965	2965	2965	2965	0
593	20240823	100000	15220480	2965	2965	2965	2965	0
594	20240823	095900	15220480	2965	2965	2965	2965	0
595	20240823	095800	15220480	2965	2965	2965	2965	0
596	20240823	095700	15220480	2965	2965	2965	2965	0
597	20240823	095600	15220480	2965	2965	2965	2965	2000
598	20240823	095500	9290480	2965	2965	2965	2965	1
599	20240823	095400	9287515	2950	2950	2950	2950	0
600	20240823	095300	9287515	2950	2950	2950	2950	0
601	20240823	095200	9287515	2950	2950	2950	2950	0
602	20240823	095100	9287515	2950	2950	2950	2950	1
603	20240823	095000	9284565	2965	2965	2965	2965	0
604	20240823	094900	9284565	2965	2965	2965	2965	0
605	20240823	094800	9284565	2965	2965	2965	2965	0
606	20240823	094700	9284565	2965	2965	2965	2965	0
607	20240823	094600	9284565	2965	2965	2965	2965	5
608	20240823	094500	9269740	2965	2965	2965	2965	1
609	20240823	094400	9266775	2965	2965	2965	2965	1
610	20240823	094300	9263810	2965	2965	2965	2965	0
611	20240823	094200	9263810	2965	2965	2965	2965	0
612	20240823	094100	9263810	2965	2965	2965	2965	50
613	20240823	094000	9115560	2950	2950	2950	2950	0
614	20240823	093900	9115560	2950	2950	2950	2950	0
615	20240823	093800	9115560	2950	2950	2950	2950	0
616	20240823	093700	9115560	2950	2950	2950	2950	0
617	20240823	093600	9115560	2950	2950	2950	2950	0
618	20240823	093500	9115560	2950	2950	2950	2950	13
619	20240823	093400	9077210	2970	2970	2970	2970	90
620	20240823	093300	8809910	2970	2970	2970	2970	0
621	20240823	093200	8809910	2970	2970	2970	2970	0
622	20240823	093100	8809910	2970	2970	2970	2970	0
623	20240823	093000	8809910	2970	2970	2970	2970	50
624	20240823	092900	8661410	2970	2970	2970	2970	1
625	20240823	092800	8658440	2950	2950	2950	2950	5
626	20240823	092700	8643690	2955	2955	2955	2955	0
627	20240823	092600	8643690	2955	2955	2955	2955	0
628	20240823	092500	8643690	2955	2955	2955	2955	0
629	20240823	092400	8643690	2955	2955	2955	2955	3
630	20240823	092300	8634825	2960	2960	2960	2960	1
631	20240823	092200	8631865	2960	2960	2960	2960	0
632	20240823	092100	8631865	2960	2960	2960	2960	11
633	20240823	092000	8599305	2960	2960	2960	2960	0
634	20240823	091900	8599305	2960	2960	2960	2960	0
635	20240823	091800	8599305	2960	2960	2960	2960	1
636	20240823	091700	8596345	2950	2960	2960	2950	65
637	20240823	091600	8404395	2960	2960	2960	2960	1
638	20240823	091500	8401435	2950	2950	2950	2950	0
639	20240823	091400	8401435	2950	2950	2950	2950	0
640	20240823	091300	8401435	2950	2950	2950	2950	0
641	20240823	091200	8401435	2950	2950	2950	2950	3
642	20240823	091100	8392585	2955	2950	2955	2950	562
643	20240823	091000	6733575	2950	2950	2950	2950	3
644	20240823	090900	6724725	2950	2950	2950	2950	13
645	20240823	090800	6686375	2935	2935	2935	2935	60
646	20240823	090700	6510275	2935	2935	2935	2935	0
647	20240823	090600	6510275	2935	2935	2935	2935	1515
648	20240823	090500	2063750	2935	2935	2935	2935	0
649	20240823	090400	2063750	2935	2935	2935	2935	0
650	20240823	090300	2063750	2935	2935	2935	2935	280
651	20240823	090200	1241950	2950	2950	2950	2950	150
652	20240823	090100	799450	2950	2950	2950	2950	100
653	20240823	090000	504450	2950	2950	2950	2950	171