KissMeData/208350/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203400	14344040	2930	2930	2930	2930	492
3	20240822	203300	14344040	2930	2930	2930	2930	0
4	20240822	203200	14344040	2930	2930	2930	2930	0
5	20240822	203100	14344040	2930	2930	2930	2930	0
6	20240822	203000	14344040	2930	2930	2930	2930	0
7	20240822	202900	14344040	2930	2930	2930	2930	0
8	20240822	202800	14344040	2930	2930	2930	2930	0
9	20240822	202700	14344040	2930	2930	2930	2930	0
10	20240822	202600	14344040	2930	2930	2930	2930	0
11	20240822	202500	14344040	2930	2930	2930	2930	0
12	20240822	202400	14344040	2930	2930	2930	2930	0
13	20240822	202300	14344040	2930	2930	2930	2930	0
14	20240822	202200	14344040	2930	2930	2930	2930	0
15	20240822	202100	14344040	2930	2930	2930	2930	0
16	20240822	202000	14344040	2930	2930	2930	2930	0
17	20240822	201900	14344040	2930	2930	2930	2930	0
18	20240822	201800	14344040	2930	2930	2930	2930	0
19	20240822	201700	14344040	2930	2930	2930	2930	0
20	20240822	201600	14344040	2930	2930	2930	2930	0
21	20240822	201500	14344040	2930	2930	2930	2930	0
22	20240822	201400	14344040	2930	2930	2930	2930	0
23	20240822	201300	14344040	2930	2930	2930	2930	0
24	20240822	201200	14344040	2930	2930	2930	2930	0
25	20240822	201100	14344040	2930	2930	2930	2930	0
26	20240822	201000	14344040	2930	2930	2930	2930	0
27	20240822	200900	14344040	2930	2930	2930	2930	0
28	20240822	200800	14344040	2930	2930	2930	2930	0
29	20240822	200700	14344040	2930	2930	2930	2930	0
30	20240822	200600	14344040	2930	2930	2930	2930	0
31	20240822	200500	14344040	2930	2930	2930	2930	0
32	20240822	200400	14344040	2930	2930	2930	2930	492
33	20240822	200300	14344040	2930	2930	2930	2930	0
34	20240822	200200	14344040	2930	2930	2930	2930	0
35	20240822	200100	14344040	2930	2930	2930	2930	0
36	20240822	200000	14344040	2930	2930	2930	2930	0
37	20240822	195900	14344040	2930	2930	2930	2930	0
38	20240822	195800	14344040	2930	2930	2930	2930	0
39	20240822	195700	14344040	2930	2930	2930	2930	0
40	20240822	195600	14344040	2930	2930	2930	2930	0
41	20240822	195500	14344040	2930	2930	2930	2930	0
42	20240822	195400	14344040	2930	2930	2930	2930	0
43	20240822	195300	14344040	2930	2930	2930	2930	0
44	20240822	195200	14344040	2930	2930	2930	2930	0
45	20240822	195100	14344040	2930	2930	2930	2930	0
46	20240822	195000	14344040	2930	2930	2930	2930	0
47	20240822	194900	14344040	2930	2930	2930	2930	0
48	20240822	194800	14344040	2930	2930	2930	2930	0
49	20240822	194700	14344040	2930	2930	2930	2930	0
50	20240822	194600	14344040	2930	2930	2930	2930	0
51	20240822	194500	14344040	2930	2930	2930	2930	0
52	20240822	194400	14344040	2930	2930	2930	2930	0
53	20240822	194300	14344040	2930	2930	2930	2930	0
54	20240822	194200	14344040	2930	2930	2930	2930	0
55	20240822	194100	14344040	2930	2930	2930	2930	0
56	20240822	194000	14344040	2930	2930	2930	2930	0
57	20240822	193900	14344040	2930	2930	2930	2930	0
58	20240822	193800	14344040	2930	2930	2930	2930	0
59	20240822	193700	14344040	2930	2930	2930	2930	0
60	20240822	193600	14344040	2930	2930	2930	2930	0
61	20240822	193500	14344040	2930	2930	2930	2930	0
62	20240822	193400	14344040	2930	2930	2930	2930	492
63	20240822	193300	14344040	2930	2930	2930	2930	0
64	20240822	193200	14344040	2930	2930	2930	2930	0
65	20240822	193100	14344040	2930	2930	2930	2930	0
66	20240822	193000	14344040	2930	2930	2930	2930	0
67	20240822	192900	14344040	2930	2930	2930	2930	0
68	20240822	192800	14344040	2930	2930	2930	2930	0
69	20240822	192700	14344040	2930	2930	2930	2930	0
70	20240822	192600	14344040	2930	2930	2930	2930	0
71	20240822	192500	14344040	2930	2930	2930	2930	0
72	20240822	192400	14344040	2930	2930	2930	2930	0
73	20240822	192300	14344040	2930	2930	2930	2930	0
74	20240822	192200	14344040	2930	2930	2930	2930	0
75	20240822	192100	14344040	2930	2930	2930	2930	0
76	20240822	192000	14344040	2930	2930	2930	2930	0
77	20240822	191900	14344040	2930	2930	2930	2930	0
78	20240822	191800	14344040	2930	2930	2930	2930	0
79	20240822	191700	14344040	2930	2930	2930	2930	0
80	20240822	191600	14344040	2930	2930	2930	2930	0
81	20240822	191500	14344040	2930	2930	2930	2930	0
82	20240822	191400	14344040	2930	2930	2930	2930	0
83	20240822	191300	14344040	2930	2930	2930	2930	0
84	20240822	191200	14344040	2930	2930	2930	2930	0
85	20240822	191100	14344040	2930	2930	2930	2930	0
86	20240822	191000	14344040	2930	2930	2930	2930	0
87	20240822	190900	14344040	2930	2930	2930	2930	0
88	20240822	190800	14344040	2930	2930	2930	2930	0
89	20240822	190700	14344040	2930	2930	2930	2930	0
90	20240822	190600	14344040	2930	2930	2930	2930	0
91	20240822	190500	14344040	2930	2930	2930	2930	0
92	20240822	190400	14344040	2930	2930	2930	2930	492
93	20240822	190300	14344040	2930	2930	2930	2930	0
94	20240822	190200	14344040	2930	2930	2930	2930	0
95	20240822	190100	14344040	2930	2930	2930	2930	0
96	20240822	190000	14344040	2930	2930	2930	2930	0
97	20240822	185900	14344040	2930	2930	2930	2930	0
98	20240822	185800	14344040	2930	2930	2930	2930	0
99	20240822	185700	14344040	2930	2930	2930	2930	0
100	20240822	185600	14344040	2930	2930	2930	2930	0
101	20240822	185500	14344040	2930	2930	2930	2930	0
102	20240822	185400	14344040	2930	2930	2930	2930	0
103	20240822	185300	14344040	2930	2930	2930	2930	0
104	20240822	185200	14344040	2930	2930	2930	2930	0
105	20240822	185100	14344040	2930	2930	2930	2930	0
106	20240822	185000	14344040	2930	2930	2930	2930	0
107	20240822	184900	14344040	2930	2930	2930	2930	0
108	20240822	184800	14344040	2930	2930	2930	2930	0
109	20240822	184700	14344040	2930	2930	2930	2930	0
110	20240822	184600	14344040	2930	2930	2930	2930	0
111	20240822	184500	14344040	2930	2930	2930	2930	0
112	20240822	184400	14344040	2930	2930	2930	2930	0
113	20240822	184300	14344040	2930	2930	2930	2930	0
114	20240822	184200	14344040	2930	2930	2930	2930	0
115	20240822	184100	14344040	2930	2930	2930	2930	0
116	20240822	184000	14344040	2930	2930	2930	2930	0
117	20240822	183900	14344040	2930	2930	2930	2930	0
118	20240822	183800	14344040	2930	2930	2930	2930	0
119	20240822	183700	14344040	2930	2930	2930	2930	0
120	20240822	183600	14344040	2930	2930	2930	2930	0
121	20240822	183500	14344040	2930	2930	2930	2930	0
122	20240822	183400	14344040	2930	2930	2930	2930	492
123	20240822	183300	14344040	2930	2930	2930	2930	0
124	20240822	183200	14344040	2930	2930	2930	2930	0
125	20240822	183100	14344040	2930	2930	2930	2930	0
126	20240822	183000	14344040	2930	2930	2930	2930	0
127	20240822	182900	14344040	2930	2930	2930	2930	0
128	20240822	182800	14344040	2930	2930	2930	2930	0
129	20240822	182700	14344040	2930	2930	2930	2930	0
130	20240822	182600	14344040	2930	2930	2930	2930	0
131	20240822	182500	14344040	2930	2930	2930	2930	0
132	20240822	182400	14344040	2930	2930	2930	2930	0
133	20240822	182300	14344040	2930	2930	2930	2930	0
134	20240822	182200	14344040	2930	2930	2930	2930	0
135	20240822	182100	14344040	2930	2930	2930	2930	0
136	20240822	182000	14344040	2930	2930	2930	2930	0
137	20240822	181900	14344040	2930	2930	2930	2930	0
138	20240822	181800	14344040	2930	2930	2930	2930	0
139	20240822	181700	14344040	2930	2930	2930	2930	0
140	20240822	181600	14344040	2930	2930	2930	2930	0
141	20240822	181500	14344040	2930	2930	2930	2930	0
142	20240822	181400	14344040	2930	2930	2930	2930	0
143	20240822	181300	14344040	2930	2930	2930	2930	0
144	20240822	181200	14344040	2930	2930	2930	2930	0
145	20240822	181100	14344040	2930	2930	2930	2930	0
146	20240822	181000	14344040	2930	2930	2930	2930	0
147	20240822	180900	14344040	2930	2930	2930	2930	0
148	20240822	180800	14344040	2930	2930	2930	2930	0
149	20240822	180700	14344040	2930	2930	2930	2930	0
150	20240822	180600	14344040	2930	2930	2930	2930	0
151	20240822	180500	14344040	2930	2930	2930	2930	0
152	20240822	180400	14344040	2930	2930	2930	2930	492
153	20240822	180300	14344040	2930	2930	2930	2930	0
154	20240822	180200	14344040	2930	2930	2930	2930	0
155	20240822	180100	14344040	2930	2930	2930	2930	0
156	20240822	180000	14344040	2930	2930	2930	2930	0
157	20240822	175900	14344040	2930	2930	2930	2930	0
158	20240822	175800	14344040	2930	2930	2930	2930	0
159	20240822	175700	14344040	2930	2930	2930	2930	0
160	20240822	175600	14344040	2930	2930	2930	2930	0
161	20240822	175500	14344040	2930	2930	2930	2930	0
162	20240822	175400	14344040	2930	2930	2930	2930	0
163	20240822	175300	14344040	2930	2930	2930	2930	0
164	20240822	175200	14344040	2930	2930	2930	2930	0
165	20240822	175100	14344040	2930	2930	2930	2930	0
166	20240822	175000	14344040	2930	2930	2930	2930	0
167	20240822	174900	14344040	2930	2930	2930	2930	0
168	20240822	174800	14344040	2930	2930	2930	2930	0
169	20240822	174700	14344040	2930	2930	2930	2930	0
170	20240822	174600	14344040	2930	2930	2930	2930	0
171	20240822	174500	14344040	2930	2930	2930	2930	0
172	20240822	174400	14344040	2930	2930	2930	2930	0
173	20240822	174300	14344040	2930	2930	2930	2930	0
174	20240822	174200	14344040	2930	2930	2930	2930	0
175	20240822	174100	14344040	2930	2930	2930	2930	0
176	20240822	174000	14344040	2930	2930	2930	2930	0
177	20240822	173900	14344040	2930	2930	2930	2930	0
178	20240822	173800	14344040	2930	2930	2930	2930	0
179	20240822	173700	14344040	2930	2930	2930	2930	0
180	20240822	173600	14344040	2930	2930	2930	2930	0
181	20240822	173500	14344040	2930	2930	2930	2930	0
182	20240822	173400	14344040	2930	2930	2930	2930	492
183	20240822	173300	14344040	2930	2930	2930	2930	0
184	20240822	173200	14344040	2930	2930	2930	2930	0
185	20240822	173100	14344040	2930	2930	2930	2930	0
186	20240822	173000	14344040	2930	2930	2930	2930	0
187	20240822	172900	14344040	2930	2930	2930	2930	0
188	20240822	172800	14344040	2930	2930	2930	2930	0
189	20240822	172700	14344040	2930	2930	2930	2930	0
190	20240822	172600	14344040	2930	2930	2930	2930	0
191	20240822	172500	14344040	2930	2930	2930	2930	0
192	20240822	172400	14344040	2930	2930	2930	2930	0
193	20240822	172300	14344040	2930	2930	2930	2930	0
194	20240822	172200	14344040	2930	2930	2930	2930	0
195	20240822	172100	14344040	2930	2930	2930	2930	0
196	20240822	172000	14344040	2930	2930	2930	2930	0
197	20240822	171900	14344040	2930	2930	2930	2930	0
198	20240822	171800	14344040	2930	2930	2930	2930	0
199	20240822	171700	14344040	2930	2930	2930	2930	0
200	20240822	171600	14344040	2930	2930	2930	2930	0
201	20240822	171500	14344040	2930	2930	2930	2930	0
202	20240822	171400	14344040	2930	2930	2930	2930	0
203	20240822	171300	14344040	2930	2930	2930	2930	0
204	20240822	171200	14344040	2930	2930	2930	2930	0
205	20240822	171100	14344040	2930	2930	2930	2930	0
206	20240822	171000	14344040	2930	2930	2930	2930	0
207	20240822	170900	14344040	2930	2930	2930	2930	0
208	20240822	170800	14344040	2930	2930	2930	2930	0
209	20240822	170700	14344040	2930	2930	2930	2930	0
210	20240822	170600	14344040	2930	2930	2930	2930	0
211	20240822	170500	14344040	2930	2930	2930	2930	0
212	20240822	170400	14344040	2930	2930	2930	2930	492
213	20240822	170300	14344040	2930	2930	2930	2930	0
214	20240822	170200	14344040	2930	2930	2930	2930	0
215	20240822	170100	14344040	2930	2930	2930	2930	0
216	20240822	170000	14344040	2930	2930	2930	2930	0
217	20240822	165900	14344040	2930	2930	2930	2930	0
218	20240822	165800	14344040	2930	2930	2930	2930	0
219	20240822	165700	14344040	2930	2930	2930	2930	0
220	20240822	165600	14344040	2930	2930	2930	2930	0
221	20240822	165500	14344040	2930	2930	2930	2930	0
222	20240822	165400	14344040	2930	2930	2930	2930	0
223	20240822	165300	14344040	2930	2930	2930	2930	0
224	20240822	165200	14344040	2930	2930	2930	2930	0
225	20240822	165100	14344040	2930	2930	2930	2930	0
226	20240822	165000	14344040	2930	2930	2930	2930	0
227	20240822	164900	14344040	2930	2930	2930	2930	0
228	20240822	164800	14344040	2930	2930	2930	2930	0
229	20240822	164700	14344040	2930	2930	2930	2930	0
230	20240822	164600	14344040	2930	2930	2930	2930	0
231	20240822	164500	14344040	2930	2930	2930	2930	0
232	20240822	164400	14344040	2930	2930	2930	2930	0
233	20240822	164300	14344040	2930	2930	2930	2930	0
234	20240822	164200	14344040	2930	2930	2930	2930	0
235	20240822	164100	14344040	2930	2930	2930	2930	0
236	20240822	164000	14344040	2930	2930	2930	2930	0
237	20240822	163900	14344040	2930	2930	2930	2930	0
238	20240822	163800	14344040	2930	2930	2930	2930	0
239	20240822	163700	14344040	2930	2930	2930	2930	0
240	20240822	163600	14344040	2930	2930	2930	2930	0
241	20240822	163500	14344040	2930	2930	2930	2930	0
242	20240822	163400	14344040	2930	2930	2930	2930	492
243	20240822	163300	14344040	2930	2930	2930	2930	0
244	20240822	163200	14344040	2930	2930	2930	2930	0
245	20240822	163100	14344040	2930	2930	2930	2930	0
246	20240822	163000	14344040	2930	2930	2930	2930	0
247	20240822	162900	14344040	2930	2930	2930	2930	0
248	20240822	162800	14344040	2930	2930	2930	2930	0
249	20240822	162700	14344040	2930	2930	2930	2930	0
250	20240822	162600	14344040	2930	2930	2930	2930	0
251	20240822	162500	14344040	2930	2930	2930	2930	0
252	20240822	162400	14344040	2930	2930	2930	2930	0
253	20240822	162300	14344040	2930	2930	2930	2930	0
254	20240822	162200	14344040	2930	2930	2930	2930	0
255	20240822	162100	14344040	2930	2930	2930	2930	0
256	20240822	162000	14344040	2930	2930	2930	2930	0
257	20240822	161900	14344040	2930	2930	2930	2930	0
258	20240822	161800	14344040	2930	2930	2930	2930	0
259	20240822	161700	14344040	2930	2930	2930	2930	0
260	20240822	161600	14344040	2930	2930	2930	2930	0
261	20240822	161500	14344040	2930	2930	2930	2930	0
262	20240822	161400	14344040	2930	2930	2930	2930	0
263	20240822	161300	14344040	2930	2930	2930	2930	0
264	20240822	161200	14344040	2930	2930	2930	2930	0
265	20240822	161100	14344040	2930	2930	2930	2930	0
266	20240822	161000	14344040	2930	2930	2930	2930	0
267	20240822	160900	14344040	2930	2930	2930	2930	0
268	20240822	160800	14344040	2930	2930	2930	2930	0
269	20240822	160700	14344040	2930	2930	2930	2930	0
270	20240822	160600	14344040	2930	2930	2930	2930	0
271	20240822	160500	14344040	2930	2930	2930	2930	0
272	20240822	160400	14344040	2930	2930	2930	2930	492
273	20240822	160300	14344040	2930	2930	2930	2930	0
274	20240822	160200	14344040	2930	2930	2930	2930	0
275	20240822	160100	14344040	2930	2930	2930	2930	0
276	20240822	160000	14344040	2930	2930	2930	2930	0
277	20240822	155900	14344040	2930	2930	2930	2930	0
278	20240822	155800	14344040	2930	2930	2930	2930	0
279	20240822	155700	14344040	2930	2930	2930	2930	0
280	20240822	155600	14344040	2930	2930	2930	2930	0
281	20240822	155500	14344040	2930	2930	2930	2930	0
282	20240822	155400	14344040	2930	2930	2930	2930	0
283	20240822	155300	14344040	2930	2930	2930	2930	0
284	20240822	155200	14344040	2930	2930	2930	2930	0
285	20240822	155100	14344040	2930	2930	2930	2930	0
286	20240822	155000	14344040	2930	2930	2930	2930	0
287	20240822	154900	14344040	2930	2930	2930	2930	0
288	20240822	154800	14344040	2930	2930	2930	2930	0
289	20240822	154700	14344040	2930	2930	2930	2930	0
290	20240822	154600	14344040	2930	2930	2930	2930	0
291	20240822	154500	14344040	2930	2930	2930	2930	0
292	20240822	154400	14344040	2930	2930	2930	2930	0
293	20240822	154300	14344040	2930	2930	2930	2930	0
294	20240822	154200	14344040	2930	2930	2930	2930	0
295	20240822	154100	14344040	2930	2930	2930	2930	0
296	20240822	154000	14344040	2930	2930	2930	2930	0
297	20240822	153900	14344040	2930	2930	2930	2930	0
298	20240822	153800	14344040	2930	2930	2930	2930	0
299	20240822	153700	14344040	2930	2930	2930	2930	0
300	20240822	153600	14344040	2930	2930	2930	2930	0
301	20240822	153500	14344040	2930	2930	2930	2930	0
302	20240822	153400	14344040	2930	2930	2930	2930	492
303	20240822	153300	14344040	2930	2930	2930	2930	0
304	20240822	153200	14344040	2930	2930	2930	2930	0
305	20240822	153100	14344040	2930	2930	2930	2930	0
306	20240822	153000	14344040	2930	2930	2930	2930	492
307	20240822	152900	12902480	2920	2920	2920	2920	0
308	20240822	152800	12902480	2920	2920	2920	2920	0
309	20240822	152700	12902480	2920	2920	2920	2920	0
310	20240822	152600	12902480	2920	2920	2920	2920	0
311	20240822	152500	12902480	2920	2920	2920	2920	0
312	20240822	152400	12902480	2920	2920	2920	2920	0
313	20240822	152300	12902480	2920	2920	2920	2920	0
314	20240822	152200	12902480	2920	2920	2920	2920	0
315	20240822	152100	12902480	2920	2920	2920	2920	0
316	20240822	152000	12902480	2920	2920	2920	2920	0
317	20240822	151900	12902480	2920	2920	2920	2920	1
318	20240822	151800	12899560	2915	2915	2915	2915	189
319	20240822	151700	12348625	2915	2915	2915	2915	0
320	20240822	151600	12348625	2915	2915	2915	2915	0
321	20240822	151500	12348625	2915	2915	2915	2915	0
322	20240822	151400	12348625	2915	2915	2915	2915	0
323	20240822	151300	12348625	2915	2915	2915	2915	0
324	20240822	151200	12348625	2915	2915	2915	2915	0
325	20240822	151100	12348625	2915	2915	2915	2915	0
326	20240822	151000	12348625	2915	2915	2915	2915	0
327	20240822	150900	12348625	2915	2915	2915	2915	0
328	20240822	150800	12348625	2915	2915	2915	2915	0
329	20240822	150700	12348625	2915	2915	2915	2915	0
330	20240822	150600	12348625	2915	2915	2915	2915	0
331	20240822	150500	12348625	2915	2915	2915	2915	0
332	20240822	150400	12348625	2915	2915	2915	2915	0
333	20240822	150300	12348625	2915	2915	2915	2915	0
334	20240822	150200	12348625	2915	2915	2915	2915	0
335	20240822	150100	12348625	2915	2915	2915	2915	0
336	20240822	150000	12348625	2915	2915	2915	2915	0
337	20240822	145900	12348625	2915	2915	2915	2915	1
338	20240822	145800	12345710	2945	2945	2945	2945	0
339	20240822	145700	12345710	2945	2945	2945	2945	0
340	20240822	145600	12345710	2945	2945	2945	2945	0
341	20240822	145500	12345710	2945	2945	2945	2945	0
342	20240822	145400	12345710	2945	2945	2945	2945	0
343	20240822	145300	12345710	2945	2945	2945	2945	0
344	20240822	145200	12345710	2945	2945	2945	2945	0
345	20240822	145100	12345710	2945	2945	2945	2945	0
346	20240822	145000	12345710	2945	2945	2945	2945	0
347	20240822	144900	12345710	2945	2945	2945	2945	0
348	20240822	144800	12345710	2945	2945	2945	2945	0
349	20240822	144700	12345710	2945	2945	2945	2945	0
350	20240822	144600	12345710	2945	2945	2945	2945	0
351	20240822	144500	12345710	2945	2945	2945	2945	0
352	20240822	144400	12345710	2945	2945	2945	2945	0
353	20240822	144300	12345710	2945	2945	2945	2945	0
354	20240822	144200	12345710	2945	2945	2945	2945	0
355	20240822	144100	12345710	2945	2945	2945	2945	0
356	20240822	144000	12345710	2945	2945	2945	2945	1
357	20240822	143900	12342765	2915	2915	2915	2915	0
358	20240822	143800	12342765	2915	2915	2915	2915	0
359	20240822	143700	12342765	2915	2915	2915	2915	0
360	20240822	143600	12342765	2915	2915	2915	2915	0
361	20240822	143500	12342765	2915	2915	2915	2915	0
362	20240822	143400	12342765	2915	2915	2915	2915	0
363	20240822	143300	12342765	2915	2915	2915	2915	0
364	20240822	143200	12342765	2915	2915	2915	2915	0
365	20240822	143100	12342765	2915	2915	2915	2915	0
366	20240822	143000	12342765	2915	2915	2915	2915	0
367	20240822	142900	12342765	2915	2915	2915	2915	0
368	20240822	142800	12342765	2915	2915	2915	2915	0
369	20240822	142700	12342765	2915	2915	2915	2915	0
370	20240822	142600	12342765	2915	2915	2915	2915	0
371	20240822	142500	12342765	2915	2915	2915	2915	0
372	20240822	142400	12342765	2915	2915	2915	2915	0
373	20240822	142300	12342765	2915	2915	2915	2915	0
374	20240822	142200	12342765	2915	2915	2915	2915	0
375	20240822	142100	12342765	2915	2915	2915	2915	0
376	20240822	142000	12342765	2915	2915	2915	2915	0
377	20240822	141900	12342765	2915	2915	2915	2915	0
378	20240822	141800	12342765	2915	2915	2915	2915	0
379	20240822	141700	12342765	2915	2915	2915	2915	0
380	20240822	141600	12342765	2915	2915	2915	2915	0
381	20240822	141500	12342765	2915	2915	2915	2915	0
382	20240822	141400	12342765	2915	2915	2915	2915	0
383	20240822	141300	12342765	2915	2915	2915	2915	0
384	20240822	141200	12342765	2915	2915	2915	2915	0
385	20240822	141100	12342765	2915	2915	2915	2915	0
386	20240822	141000	12342765	2915	2915	2915	2915	0
387	20240822	140900	12342765	2915	2915	2915	2915	0
388	20240822	140800	12342765	2915	2915	2915	2915	0
389	20240822	140700	12342765	2915	2915	2915	2915	0
390	20240822	140600	12342765	2915	2915	2915	2915	0
391	20240822	140500	12342765	2915	2915	2915	2915	0
392	20240822	140400	12342765	2915	2915	2915	2915	0
393	20240822	140300	12342765	2915	2915	2915	2915	0
394	20240822	140200	12342765	2915	2920	2920	2915	1095
395	20240822	140100	9150810	2945	2945	2945	2945	0
396	20240822	140000	9150810	2945	2945	2945	2945	0
397	20240822	135900	9150810	2945	2945	2945	2945	0
398	20240822	135800	9150810	2945	2945	2945	2945	0
399	20240822	135700	9150810	2945	2945	2945	2945	0
400	20240822	135600	9150810	2945	2945	2945	2945	0
401	20240822	135500	9150810	2945	2945	2945	2945	0
402	20240822	135400	9150810	2945	2945	2945	2945	0
403	20240822	135300	9150810	2945	2945	2945	2945	0
404	20240822	135200	9150810	2945	2945	2945	2945	3
405	20240822	135100	9141975	2920	2920	2920	2920	0
406	20240822	135000	9141975	2920	2920	2920	2920	200
407	20240822	134900	8557975	2915	2915	2915	2915	0
408	20240822	134800	8557975	2915	2915	2915	2915	0
409	20240822	134700	8557975	2915	2915	2915	2915	0
410	20240822	134600	8557975	2915	2915	2915	2915	0
411	20240822	134500	8557975	2915	2915	2915	2915	0
412	20240822	134400	8557975	2915	2915	2915	2915	0
413	20240822	134300	8557975	2915	2915	2915	2915	0
414	20240822	134200	8557975	2915	2930	2930	2915	152
415	20240822	134100	8114790	2945	2945	2945	2945	0
416	20240822	134000	8114790	2945	2945	2945	2945	0
417	20240822	133900	8114790	2945	2945	2945	2945	0
418	20240822	133800	8114790	2945	2945	2945	2945	0
419	20240822	133700	8114790	2945	2945	2945	2945	0
420	20240822	133600	8114790	2945	2945	2945	2945	0
421	20240822	133500	8114790	2945	2945	2945	2945	4
422	20240822	133400	8103010	2930	2930	2930	2930	0
423	20240822	133300	8103010	2930	2930	2930	2930	0
424	20240822	133200	8103010	2930	2930	2930	2930	11
425	20240822	133100	8070780	2915	2915	2915	2915	0
426	20240822	133000	8070780	2915	2915	2915	2915	0
427	20240822	132900	8070780	2915	2915	2915	2915	0
428	20240822	132800	8070780	2915	2915	2915	2915	0
429	20240822	132700	8070780	2915	2915	2915	2915	0
430	20240822	132600	8070780	2915	2915	2915	2915	0
431	20240822	132500	8070780	2915	2915	2915	2915	0
432	20240822	132400	8070780	2915	2915	2915	2915	0
433	20240822	132300	8070780	2915	2915	2915	2915	0
434	20240822	132200	8070780	2915	2915	2915	2915	0
435	20240822	132100	8070780	2915	2915	2915	2915	336
436	20240822	132000	7091340	2910	2910	2910	2910	0
437	20240822	131900	7091340	2910	2910	2910	2910	0
438	20240822	131800	7091340	2910	2910	2910	2910	0
439	20240822	131700	7091340	2910	2910	2910	2910	0
440	20240822	131600	7091340	2910	2910	2910	2910	0
441	20240822	131500	7091340	2910	2910	2910	2910	0
442	20240822	131400	7091340	2910	2910	2910	2910	0
443	20240822	131300	7091340	2910	2910	2910	2910	0
444	20240822	131200	7091340	2910	2910	2910	2910	0
445	20240822	131100	7091340	2910	2910	2910	2910	0
446	20240822	131000	7091340	2910	2910	2910	2910	0
447	20240822	130900	7091340	2910	2910	2910	2910	0
448	20240822	130800	7091340	2910	2910	2910	2910	0
449	20240822	130700	7091340	2910	2910	2910	2910	0
450	20240822	130600	7091340	2910	2910	2910	2910	0
451	20240822	130500	7091340	2910	2910	2910	2910	0
452	20240822	130400	7091340	2910	2910	2910	2910	0
453	20240822	130300	7091340	2910	2910	2910	2910	0
454	20240822	130200	7091340	2910	2910	2910	2910	0
455	20240822	130100	7091340	2910	2910	2910	2910	0
456	20240822	130000	7091340	2910	2910	2910	2910	0
457	20240822	125900	7091340	2910	2910	2910	2910	0
458	20240822	125800	7091340	2910	2910	2910	2910	0
459	20240822	125700	7091340	2910	2910	2910	2910	0
460	20240822	125600	7091340	2910	2910	2910	2910	0
461	20240822	125500	7091340	2910	2910	2910	2910	0
462	20240822	125400	7091340	2910	2910	2910	2910	0
463	20240822	125300	7091340	2910	2910	2910	2910	0
464	20240822	125200	7091340	2910	2910	2910	2910	0
465	20240822	125100	7091340	2910	2910	2910	2910	0
466	20240822	125000	7091340	2910	2910	2910	2910	0
467	20240822	124900	7091340	2910	2910	2910	2910	0
468	20240822	124800	7091340	2910	2910	2910	2910	0
469	20240822	124700	7091340	2910	2910	2910	2910	0
470	20240822	124600	7091340	2910	2910	2910	2910	0
471	20240822	124500	7091340	2910	2910	2910	2910	0
472	20240822	124400	7091340	2910	2910	2910	2910	0
473	20240822	124300	7091340	2910	2910	2910	2910	0
474	20240822	124200	7091340	2910	2910	2910	2910	0
475	20240822	124100	7091340	2910	2910	2910	2910	0
476	20240822	124000	7091340	2910	2910	2910	2910	0
477	20240822	123900	7091340	2910	2910	2910	2910	0
478	20240822	123800	7091340	2910	2910	2910	2910	0
479	20240822	123700	7091340	2910	2910	2910	2910	0
480	20240822	123600	7091340	2910	2910	2910	2910	0
481	20240822	123500	7091340	2910	2910	2910	2910	0
482	20240822	123400	7091340	2910	2910	2910	2910	0
483	20240822	123300	7091340	2910	2910	2910	2910	0
484	20240822	123200	7091340	2910	2910	2910	2910	0
485	20240822	123100	7091340	2910	2910	2910	2910	0
486	20240822	123000	7091340	2910	2910	2910	2910	0
487	20240822	122900	7091340	2910	2910	2910	2910	0
488	20240822	122800	7091340	2910	2910	2910	2910	0
489	20240822	122700	7091340	2910	2910	2910	2910	0
490	20240822	122600	7091340	2910	2910	2910	2910	0
491	20240822	122500	7091340	2910	2910	2910	2910	0
492	20240822	122400	7091340	2910	2910	2910	2910	0
493	20240822	122300	7091340	2910	2910	2910	2910	0
494	20240822	122200	7091340	2910	2910	2910	2910	0
495	20240822	122100	7091340	2910	2910	2910	2910	0
496	20240822	122000	7091340	2910	2910	2910	2910	0
497	20240822	121900	7091340	2910	2910	2910	2910	0
498	20240822	121800	7091340	2910	2910	2910	2910	0
499	20240822	121700	7091340	2910	2910	2910	2910	0
500	20240822	121600	7091340	2910	2910	2910	2910	0
501	20240822	121500	7091340	2910	2910	2910	2910	0
502	20240822	121400	7091340	2910	2910	2910	2910	0
503	20240822	121300	7091340	2910	2910	2910	2910	0
504	20240822	121200	7091340	2910	2910	2910	2910	0
505	20240822	121100	7091340	2910	2910	2910	2910	0
506	20240822	121000	7091340	2910	2910	2910	2910	0
507	20240822	120900	7091340	2910	2910	2910	2910	0
508	20240822	120800	7091340	2910	2910	2910	2910	201
509	20240822	120700	6506430	2910	2910	2910	2910	0
510	20240822	120600	6506430	2910	2910	2910	2910	97
511	20240822	120500	6224160	2920	2920	2920	2920	0
512	20240822	120400	6224160	2920	2920	2920	2920	99
513	20240822	120300	5935080	2935	2935	2935	2935	0
514	20240822	120200	5935080	2935	2935	2935	2935	0
515	20240822	120100	5935080	2935	2935	2935	2935	0
516	20240822	120000	5935080	2935	2935	2935	2935	0
517	20240822	115900	5935080	2935	2935	2935	2935	0
518	20240822	115800	5935080	2935	2935	2935	2935	3
519	20240822	115700	5926275	2935	2935	2935	2935	0
520	20240822	115600	5926275	2935	2935	2935	2935	0
521	20240822	115500	5926275	2935	2935	2935	2935	0
522	20240822	115400	5926275	2935	2935	2935	2935	0
523	20240822	115300	5926275	2935	2935	2935	2935	0
524	20240822	115200	5926275	2935	2935	2935	2935	0
525	20240822	115100	5926275	2935	2935	2935	2935	0
526	20240822	115000	5926275	2935	2935	2935	2935	0
527	20240822	114900	5926275	2935	2935	2935	2935	0
528	20240822	114800	5926275	2935	2935	2935	2935	0
529	20240822	114700	5926275	2935	2935	2935	2935	0
530	20240822	114600	5926275	2935	2935	2935	2935	0
531	20240822	114500	5926275	2935	2935	2935	2935	0
532	20240822	114400	5926275	2935	2935	2935	2935	0
533	20240822	114300	5926275	2935	2935	2935	2935	0
534	20240822	114200	5926275	2935	2935	2935	2935	0
535	20240822	114100	5926275	2935	2935	2935	2935	0
536	20240822	114000	5926275	2935	2935	2935	2935	0
537	20240822	113900	5926275	2935	2935	2935	2935	1
538	20240822	113800	5923340	2965	2965	2965	2965	0
539	20240822	113700	5923340	2965	2965	2965	2965	0
540	20240822	113600	5923340	2965	2965	2965	2965	0
541	20240822	113500	5923340	2965	2965	2965	2965	0
542	20240822	113400	5923340	2965	2965	2965	2965	0
543	20240822	113300	5923340	2965	2965	2965	2965	0
544	20240822	113200	5923340	2965	2965	2965	2965	0
545	20240822	113100	5923340	2965	2965	2965	2965	0
546	20240822	113000	5923340	2965	2965	2965	2965	0
547	20240822	112900	5923340	2965	2965	2965	2965	0
548	20240822	112800	5923340	2965	2965	2965	2965	0
549	20240822	112700	5923340	2965	2965	2965	2965	0
550	20240822	112600	5923340	2965	2965	2965	2965	0
551	20240822	112500	5923340	2965	2965	2965	2965	0
552	20240822	112400	5923340	2965	2965	2965	2965	0
553	20240822	112300	5923340	2965	2965	2965	2965	0
554	20240822	112200	5923340	2965	2965	2965	2965	0
555	20240822	112100	5923340	2965	2965	2965	2965	0
556	20240822	112000	5923340	2965	2965	2965	2965	0
557	20240822	111900	5923340	2965	2965	2965	2965	0
558	20240822	111800	5923340	2965	2965	2965	2965	0
559	20240822	111700	5923340	2965	2965	2965	2965	0
560	20240822	111600	5923340	2965	2965	2965	2965	0
561	20240822	111500	5923340	2965	2965	2965	2965	0
562	20240822	111400	5923340	2965	2965	2965	2965	0
563	20240822	111300	5923340	2965	2965	2965	2965	0
564	20240822	111200	5923340	2965	2965	2965	2965	0
565	20240822	111100	5923340	2965	2965	2965	2965	0
566	20240822	111000	5923340	2965	2965	2965	2965	0
567	20240822	110900	5923340	2965	2965	2965	2965	0
568	20240822	110800	5923340	2965	2965	2965	2965	0
569	20240822	110700	5923340	2965	2965	2965	2965	0
570	20240822	110600	5923340	2965	2965	2965	2965	0
571	20240822	110500	5923340	2965	2965	2965	2965	0
572	20240822	110400	5923340	2965	2965	2965	2965	0
573	20240822	110300	5923340	2965	2965	2965	2965	0
574	20240822	110200	5923340	2965	2965	2965	2965	0
575	20240822	110100	5923340	2965	2965	2965	2965	0
576	20240822	110000	5923340	2965	2965	2965	2965	0
577	20240822	105900	5923340	2965	2965	2965	2965	0
578	20240822	105800	5923340	2965	2965	2965	2965	0
579	20240822	105700	5923340	2965	2965	2965	2965	0
580	20240822	105600	5923340	2965	2965	2965	2965	0
581	20240822	105500	5923340	2965	2965	2965	2965	0
582	20240822	105400	5923340	2965	2965	2965	2965	0
583	20240822	105300	5923340	2965	2965	2965	2965	0
584	20240822	105200	5923340	2965	2965	2965	2965	0
585	20240822	105100	5923340	2965	2965	2965	2965	0
586	20240822	105000	5923340	2965	2965	2965	2965	0
587	20240822	104900	5923340	2965	2965	2965	2965	0
588	20240822	104800	5923340	2965	2965	2965	2965	0
589	20240822	104700	5923340	2965	2965	2965	2965	0
590	20240822	104600	5923340	2965	2965	2965	2965	0
591	20240822	104500	5923340	2965	2965	2965	2965	0
592	20240822	104400	5923340	2965	2965	2965	2965	0
593	20240822	104300	5923340	2965	2965	2965	2965	0
594	20240822	104200	5923340	2965	2965	2965	2965	0
595	20240822	104100	5923340	2965	2965	2965	2965	0
596	20240822	104000	5923340	2965	2965	2965	2965	0
597	20240822	103900	5923340	2965	2965	2965	2965	0
598	20240822	103800	5923340	2965	2965	2965	2965	0
599	20240822	103700	5923340	2965	2965	2965	2965	0
600	20240822	103600	5923340	2965	2965	2965	2965	0
601	20240822	103500	5923340	2965	2965	2965	2965	0
602	20240822	103400	5923340	2965	2965	2965	2965	0
603	20240822	103300	5923340	2965	2965	2965	2965	0
604	20240822	103200	5923340	2965	2965	2965	2965	0
605	20240822	103100	5923340	2965	2965	2965	2965	0
606	20240822	103000	5923340	2965	2965	2965	2965	0
607	20240822	102900	5923340	2965	2965	2965	2965	0
608	20240822	102800	5923340	2965	2965	2965	2965	0
609	20240822	102700	5923340	2965	2965	2965	2965	0
610	20240822	102600	5923340	2965	2965	2965	2965	0
611	20240822	102500	5923340	2965	2965	2965	2965	0
612	20240822	102400	5923340	2965	2965	2965	2965	0
613	20240822	102300	5923340	2965	2965	2965	2965	1
614	20240822	102200	5920375	2930	2930	2930	2930	0
615	20240822	102100	5920375	2930	2930	2930	2930	0
616	20240822	102000	5920375	2930	2930	2930	2930	0
617	20240822	101900	5920375	2930	2930	2930	2930	0
618	20240822	101800	5920375	2930	2930	2930	2930	0
619	20240822	101700	5920375	2930	2930	2930	2930	0
620	20240822	101600	5920375	2930	2925	2930	2925	297
621	20240822	101500	5050640	2925	2925	2925	2925	5
622	20240822	101400	5036015	2925	2925	2925	2925	0
623	20240822	101300	5036015	2925	2925	2925	2925	0
624	20240822	101200	5036015	2925	2925	2925	2925	0
625	20240822	101100	5036015	2925	2925	2925	2925	30
626	20240822	101000	4948265	2920	2920	2920	2920	0
627	20240822	100900	4948265	2920	2920	2920	2920	0
628	20240822	100800	4948265	2920	2920	2920	2920	0
629	20240822	100700	4948265	2920	2920	2920	2920	30
630	20240822	100600	4860665	2920	2920	2920	2920	7
631	20240822	100500	4840225	2935	2935	2935	2935	0
632	20240822	100400	4840225	2935	2935	2935	2935	0
633	20240822	100300	4840225	2935	2935	2935	2935	0
634	20240822	100200	4840225	2935	2935	2935	2935	656
635	20240822	100100	2914865	2935	2935	2935	2935	0
636	20240822	100000	2914865	2935	2935	2935	2935	0
637	20240822	095900	2914865	2935	2935	2935	2935	50
638	20240822	095800	2768115	2945	2945	2945	2945	0
639	20240822	095700	2768115	2945	2945	2945	2945	0
640	20240822	095600	2768115	2945	2945	2945	2945	0
641	20240822	095500	2768115	2945	2945	2945	2945	49
642	20240822	095400	2623810	2965	2965	2965	2965	0
643	20240822	095300	2623810	2965	2965	2965	2965	0
644	20240822	095200	2623810	2965	2965	2965	2965	0
645	20240822	095100	2623810	2965	2965	2965	2965	0
646	20240822	095000	2623810	2965	2965	2965	2965	0
647	20240822	094900	2623810	2965	2965	2965	2965	0
648	20240822	094800	2623810	2965	2965	2965	2965	0
649	20240822	094700	2623810	2965	2965	2965	2965	0
650	20240822	094600	2623810	2965	2965	2965	2965	0
651	20240822	094500	2623810	2965	2965	2965	2965	0
652	20240822	094400	2623810	2965	2965	2965	2965	0
653	20240822	094300	2623810	2965	2965	2965	2965	3
654	20240822	094200	2614915	2965	2965	2965	2965	0
655	20240822	094100	2614915	2965	2965	2965	2965	0
656	20240822	094000	2614915	2965	2965	2965	2965	0
657	20240822	093900	2614915	2965	2965	2965	2965	0
658	20240822	093800	2614915	2965	2965	2965	2965	0
659	20240822	093700	2614915	2965	2965	2965	2965	0
660	20240822	093600	2614915	2965	2965	2965	2965	604
661	20240822	093500	824055	2965	2965	2965	2965	0
662	20240822	093400	824055	2965	2965	2965	2965	0
663	20240822	093300	824055	2965	2970	2970	2965	189
664	20240822	093200	263225	2970	2970	2970	2970	0
665	20240822	093100	263225	2970	2970	2970	2970	0
666	20240822	093000	263225	2970	2970	2970	2970	0
667	20240822	092900	263225	2970	2970	2970	2970	0
668	20240822	092800	263225	2970	2970	2970	2970	0
669	20240822	092700	263225	2970	2970	2970	2970	0
670	20240822	092600	263225	2970	2970	2970	2970	2
671	20240822	092500	257285	2970	2970	2970	2970	2
672	20240822	092400	251345	2975	2975	2975	2975	5
673	20240822	092300	236470	2970	2970	2970	2970	2
674	20240822	092200	230530	2970	2970	2970	2970	0
675	20240822	092100	230530	2970	2970	2970	2970	2
676	20240822	092000	224590	2970	2970	2970	2970	0
677	20240822	091900	224590	2970	2970	2970	2970	2
678	20240822	091800	218650	2970	2970	2970	2970	0
679	20240822	091700	218650	2970	2970	2970	2970	2
680	20240822	091600	212710	2970	2970	2970	2970	0
681	20240822	091500	212710	2970	2975	2975	2970	2
682	20240822	091400	206765	2965	2965	2965	2965	0
683	20240822	091300	206765	2965	2965	2965	2965	2
684	20240822	091200	200835	2965	2965	2965	2965	0
685	20240822	091100	200835	2965	2965	2965	2965	2
686	20240822	091000	194905	2970	2970	2970	2970	0
687	20240822	090900	194905	2970	2970	2970	2970	2
688	20240822	090800	188965	2970	2970	2970	2970	0
689	20240822	090700	188965	2970	2970	2970	2970	2
690	20240822	090600	183025	2970	2970	2970	2970	2
691	20240822	090500	177085	2975	2975	2975	2975	0
692	20240822	090400	177085	2975	2975	2975	2975	2
693	20240822	090300	171135	2975	2975	2975	2975	35
694	20240822	090200	67010	2975	2975	2975	2975	3
695	20240822	090100	58085	2970	2970	2970	2970	6
696	20240822	090000	40265	2945	3125	3125	2945	13