KissMeData/396300/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212100	194856295	2940	2940	2940	2940	125
3	20240822	212000	194856295	2940	2940	2940	2940	0
4	20240822	211900	194856295	2940	2940	2940	2940	0
5	20240822	211800	194856295	2940	2940	2940	2940	0
6	20240822	211700	194856295	2940	2940	2940	2940	0
7	20240822	211600	194856295	2940	2940	2940	2940	0
8	20240822	211500	194856295	2940	2940	2940	2940	0
9	20240822	211400	194856295	2940	2940	2940	2940	0
10	20240822	211300	194856295	2940	2940	2940	2940	0
11	20240822	211200	194856295	2940	2940	2940	2940	0
12	20240822	211100	194856295	2940	2940	2940	2940	0
13	20240822	211000	194856295	2940	2940	2940	2940	0
14	20240822	210900	194856295	2940	2940	2940	2940	0
15	20240822	210800	194856295	2940	2940	2940	2940	0
16	20240822	210700	194856295	2940	2940	2940	2940	0
17	20240822	210600	194856295	2940	2940	2940	2940	0
18	20240822	210500	194856295	2940	2940	2940	2940	0
19	20240822	210400	194856295	2940	2940	2940	2940	0
20	20240822	210300	194856295	2940	2940	2940	2940	0
21	20240822	210200	194856295	2940	2940	2940	2940	0
22	20240822	210100	194856295	2940	2940	2940	2940	0
23	20240822	210000	194856295	2940	2940	2940	2940	0
24	20240822	205900	194856295	2940	2940	2940	2940	0
25	20240822	205800	194856295	2940	2940	2940	2940	0
26	20240822	205700	194856295	2940	2940	2940	2940	0
27	20240822	205600	194856295	2940	2940	2940	2940	0
28	20240822	205500	194856295	2940	2940	2940	2940	0
29	20240822	205400	194856295	2940	2940	2940	2940	0
30	20240822	205300	194856295	2940	2940	2940	2940	0
31	20240822	205200	194856295	2940	2940	2940	2940	0
32	20240822	205100	194856295	2940	2940	2940	2940	125
33	20240822	205000	194856295	2940	2940	2940	2940	0
34	20240822	204900	194856295	2940	2940	2940	2940	0
35	20240822	204800	194856295	2940	2940	2940	2940	0
36	20240822	204700	194856295	2940	2940	2940	2940	0
37	20240822	204600	194856295	2940	2940	2940	2940	0
38	20240822	204500	194856295	2940	2940	2940	2940	0
39	20240822	204400	194856295	2940	2940	2940	2940	0
40	20240822	204300	194856295	2940	2940	2940	2940	0
41	20240822	204200	194856295	2940	2940	2940	2940	0
42	20240822	204100	194856295	2940	2940	2940	2940	0
43	20240822	204000	194856295	2940	2940	2940	2940	0
44	20240822	203900	194856295	2940	2940	2940	2940	0
45	20240822	203800	194856295	2940	2940	2940	2940	0
46	20240822	203700	194856295	2940	2940	2940	2940	0
47	20240822	203600	194856295	2940	2940	2940	2940	0
48	20240822	203500	194856295	2940	2940	2940	2940	0
49	20240822	203400	194856295	2940	2940	2940	2940	0
50	20240822	203300	194856295	2940	2940	2940	2940	0
51	20240822	203200	194856295	2940	2940	2940	2940	0
52	20240822	203100	194856295	2940	2940	2940	2940	0
53	20240822	203000	194856295	2940	2940	2940	2940	0
54	20240822	202900	194856295	2940	2940	2940	2940	0
55	20240822	202800	194856295	2940	2940	2940	2940	0
56	20240822	202700	194856295	2940	2940	2940	2940	0
57	20240822	202600	194856295	2940	2940	2940	2940	0
58	20240822	202500	194856295	2940	2940	2940	2940	0
59	20240822	202400	194856295	2940	2940	2940	2940	0
60	20240822	202300	194856295	2940	2940	2940	2940	0
61	20240822	202200	194856295	2940	2940	2940	2940	0
62	20240822	202100	194856295	2940	2940	2940	2940	125
63	20240822	202000	194856295	2940	2940	2940	2940	0
64	20240822	201900	194856295	2940	2940	2940	2940	0
65	20240822	201800	194856295	2940	2940	2940	2940	0
66	20240822	201700	194856295	2940	2940	2940	2940	0
67	20240822	201600	194856295	2940	2940	2940	2940	0
68	20240822	201500	194856295	2940	2940	2940	2940	0
69	20240822	201400	194856295	2940	2940	2940	2940	0
70	20240822	201300	194856295	2940	2940	2940	2940	0
71	20240822	201200	194856295	2940	2940	2940	2940	0
72	20240822	201100	194856295	2940	2940	2940	2940	0
73	20240822	201000	194856295	2940	2940	2940	2940	0
74	20240822	200900	194856295	2940	2940	2940	2940	0
75	20240822	200800	194856295	2940	2940	2940	2940	0
76	20240822	200700	194856295	2940	2940	2940	2940	0
77	20240822	200600	194856295	2940	2940	2940	2940	0
78	20240822	200500	194856295	2940	2940	2940	2940	0
79	20240822	200400	194856295	2940	2940	2940	2940	0
80	20240822	200300	194856295	2940	2940	2940	2940	0
81	20240822	200200	194856295	2940	2940	2940	2940	0
82	20240822	200100	194856295	2940	2940	2940	2940	0
83	20240822	200000	194856295	2940	2940	2940	2940	0
84	20240822	195900	194856295	2940	2940	2940	2940	0
85	20240822	195800	194856295	2940	2940	2940	2940	0
86	20240822	195700	194856295	2940	2940	2940	2940	0
87	20240822	195600	194856295	2940	2940	2940	2940	0
88	20240822	195500	194856295	2940	2940	2940	2940	0
89	20240822	195400	194856295	2940	2940	2940	2940	0
90	20240822	195300	194856295	2940	2940	2940	2940	0
91	20240822	195200	194856295	2940	2940	2940	2940	0
92	20240822	195100	194856295	2940	2940	2940	2940	125
93	20240822	195000	194856295	2940	2940	2940	2940	0
94	20240822	194900	194856295	2940	2940	2940	2940	0
95	20240822	194800	194856295	2940	2940	2940	2940	0
96	20240822	194700	194856295	2940	2940	2940	2940	0
97	20240822	194600	194856295	2940	2940	2940	2940	0
98	20240822	194500	194856295	2940	2940	2940	2940	0
99	20240822	194400	194856295	2940	2940	2940	2940	0
100	20240822	194300	194856295	2940	2940	2940	2940	0
101	20240822	194200	194856295	2940	2940	2940	2940	0
102	20240822	194100	194856295	2940	2940	2940	2940	0
103	20240822	194000	194856295	2940	2940	2940	2940	0
104	20240822	193900	194856295	2940	2940	2940	2940	0
105	20240822	193800	194856295	2940	2940	2940	2940	0
106	20240822	193700	194856295	2940	2940	2940	2940	0
107	20240822	193600	194856295	2940	2940	2940	2940	0
108	20240822	193500	194856295	2940	2940	2940	2940	0
109	20240822	193400	194856295	2940	2940	2940	2940	0
110	20240822	193300	194856295	2940	2940	2940	2940	0
111	20240822	193200	194856295	2940	2940	2940	2940	0
112	20240822	193100	194856295	2940	2940	2940	2940	0
113	20240822	193000	194856295	2940	2940	2940	2940	0
114	20240822	192900	194856295	2940	2940	2940	2940	0
115	20240822	192800	194856295	2940	2940	2940	2940	0
116	20240822	192700	194856295	2940	2940	2940	2940	0
117	20240822	192600	194856295	2940	2940	2940	2940	0
118	20240822	192500	194856295	2940	2940	2940	2940	0
119	20240822	192400	194856295	2940	2940	2940	2940	0
120	20240822	192300	194856295	2940	2940	2940	2940	0
121	20240822	192200	194856295	2940	2940	2940	2940	0
122	20240822	192100	194856295	2940	2940	2940	2940	125
123	20240822	192000	194856295	2940	2940	2940	2940	0
124	20240822	191900	194856295	2940	2940	2940	2940	0
125	20240822	191800	194856295	2940	2940	2940	2940	0
126	20240822	191700	194856295	2940	2940	2940	2940	0
127	20240822	191600	194856295	2940	2940	2940	2940	0
128	20240822	191500	194856295	2940	2940	2940	2940	0
129	20240822	191400	194856295	2940	2940	2940	2940	0
130	20240822	191300	194856295	2940	2940	2940	2940	0
131	20240822	191200	194856295	2940	2940	2940	2940	0
132	20240822	191100	194856295	2940	2940	2940	2940	0
133	20240822	191000	194856295	2940	2940	2940	2940	0
134	20240822	190900	194856295	2940	2940	2940	2940	0
135	20240822	190800	194856295	2940	2940	2940	2940	0
136	20240822	190700	194856295	2940	2940	2940	2940	0
137	20240822	190600	194856295	2940	2940	2940	2940	0
138	20240822	190500	194856295	2940	2940	2940	2940	0
139	20240822	190400	194856295	2940	2940	2940	2940	0
140	20240822	190300	194856295	2940	2940	2940	2940	0
141	20240822	190200	194856295	2940	2940	2940	2940	0
142	20240822	190100	194856295	2940	2940	2940	2940	0
143	20240822	190000	194856295	2940	2940	2940	2940	0
144	20240822	185900	194856295	2940	2940	2940	2940	0
145	20240822	185800	194856295	2940	2940	2940	2940	0
146	20240822	185700	194856295	2940	2940	2940	2940	0
147	20240822	185600	194856295	2940	2940	2940	2940	0
148	20240822	185500	194856295	2940	2940	2940	2940	0
149	20240822	185400	194856295	2940	2940	2940	2940	0
150	20240822	185300	194856295	2940	2940	2940	2940	0
151	20240822	185200	194856295	2940	2940	2940	2940	0
152	20240822	185100	194856295	2940	2940	2940	2940	125
153	20240822	185000	194856295	2940	2940	2940	2940	0
154	20240822	184900	194856295	2940	2940	2940	2940	0
155	20240822	184800	194856295	2940	2940	2940	2940	0
156	20240822	184700	194856295	2940	2940	2940	2940	0
157	20240822	184600	194856295	2940	2940	2940	2940	0
158	20240822	184500	194856295	2940	2940	2940	2940	0
159	20240822	184400	194856295	2940	2940	2940	2940	0
160	20240822	184300	194856295	2940	2940	2940	2940	0
161	20240822	184200	194856295	2940	2940	2940	2940	0
162	20240822	184100	194856295	2940	2940	2940	2940	0
163	20240822	184000	194856295	2940	2940	2940	2940	0
164	20240822	183900	194856295	2940	2940	2940	2940	0
165	20240822	183800	194856295	2940	2940	2940	2940	0
166	20240822	183700	194856295	2940	2940	2940	2940	0
167	20240822	183600	194856295	2940	2940	2940	2940	0
168	20240822	183500	194856295	2940	2940	2940	2940	0
169	20240822	183400	194856295	2940	2940	2940	2940	0
170	20240822	183300	194856295	2940	2940	2940	2940	0
171	20240822	183200	194856295	2940	2940	2940	2940	0
172	20240822	183100	194856295	2940	2940	2940	2940	0
173	20240822	183000	194856295	2940	2940	2940	2940	0
174	20240822	182900	194856295	2940	2940	2940	2940	0
175	20240822	182800	194856295	2940	2940	2940	2940	0
176	20240822	182700	194856295	2940	2940	2940	2940	0
177	20240822	182600	194856295	2940	2940	2940	2940	0
178	20240822	182500	194856295	2940	2940	2940	2940	0
179	20240822	182400	194856295	2940	2940	2940	2940	0
180	20240822	182300	194856295	2940	2940	2940	2940	0
181	20240822	182200	194856295	2940	2940	2940	2940	0
182	20240822	182100	194856295	2940	2940	2940	2940	125
183	20240822	182000	194856295	2940	2940	2940	2940	0
184	20240822	181900	194856295	2940	2940	2940	2940	0
185	20240822	181800	194856295	2940	2940	2940	2940	0
186	20240822	181700	194856295	2940	2940	2940	2940	0
187	20240822	181600	194856295	2940	2940	2940	2940	0
188	20240822	181500	194856295	2940	2940	2940	2940	0
189	20240822	181400	194856295	2940	2940	2940	2940	0
190	20240822	181300	194856295	2940	2940	2940	2940	0
191	20240822	181200	194856295	2940	2940	2940	2940	0
192	20240822	181100	194856295	2940	2940	2940	2940	0
193	20240822	181000	194856295	2940	2940	2940	2940	0
194	20240822	180900	194856295	2940	2940	2940	2940	0
195	20240822	180800	194856295	2940	2940	2940	2940	0
196	20240822	180700	194856295	2940	2940	2940	2940	0
197	20240822	180600	194856295	2940	2940	2940	2940	0
198	20240822	180500	194856295	2940	2940	2940	2940	0
199	20240822	180400	194856295	2940	2940	2940	2940	0
200	20240822	180300	194856295	2940	2940	2940	2940	0
201	20240822	180200	194856295	2940	2940	2940	2940	0
202	20240822	180100	194856295	2940	2940	2940	2940	0
203	20240822	180000	194856295	2940	2940	2940	2940	0
204	20240822	175900	194856295	2940	2940	2940	2940	0
205	20240822	175800	194856295	2940	2940	2940	2940	0
206	20240822	175700	194856295	2940	2940	2940	2940	0
207	20240822	175600	194856295	2940	2940	2940	2940	0
208	20240822	175500	194856295	2940	2940	2940	2940	0
209	20240822	175400	194856295	2940	2940	2940	2940	0
210	20240822	175300	194856295	2940	2940	2940	2940	0
211	20240822	175200	194856295	2940	2940	2940	2940	0
212	20240822	175100	194856295	2940	2940	2940	2940	125
213	20240822	175000	194856295	2940	2940	2940	2940	0
214	20240822	174900	194856295	2940	2940	2940	2940	0
215	20240822	174800	194856295	2940	2940	2940	2940	0
216	20240822	174700	194856295	2940	2940	2940	2940	0
217	20240822	174600	194856295	2940	2940	2940	2940	0
218	20240822	174500	194856295	2940	2940	2940	2940	0
219	20240822	174400	194856295	2940	2940	2940	2940	0
220	20240822	174300	194856295	2940	2940	2940	2940	0
221	20240822	174200	194856295	2940	2940	2940	2940	0
222	20240822	174100	194856295	2940	2940	2940	2940	0
223	20240822	174000	194856295	2940	2940	2940	2940	0
224	20240822	173900	194856295	2940	2940	2940	2940	0
225	20240822	173800	194856295	2940	2940	2940	2940	0
226	20240822	173700	194856295	2940	2940	2940	2940	0
227	20240822	173600	194856295	2940	2940	2940	2940	0
228	20240822	173500	194856295	2940	2940	2940	2940	0
229	20240822	173400	194856295	2940	2940	2940	2940	0
230	20240822	173300	194856295	2940	2940	2940	2940	0
231	20240822	173200	194856295	2940	2940	2940	2940	0
232	20240822	173100	194856295	2940	2940	2940	2940	0
233	20240822	173000	194856295	2940	2940	2940	2940	0
234	20240822	172900	194856295	2940	2940	2940	2940	0
235	20240822	172800	194856295	2940	2940	2940	2940	0
236	20240822	172700	194856295	2940	2940	2940	2940	0
237	20240822	172600	194856295	2940	2940	2940	2940	0
238	20240822	172500	194856295	2940	2940	2940	2940	0
239	20240822	172400	194856295	2940	2940	2940	2940	0
240	20240822	172300	194856295	2940	2940	2940	2940	0
241	20240822	172200	194856295	2940	2940	2940	2940	0
242	20240822	172100	194856295	2940	2940	2940	2940	125
243	20240822	172000	194856295	2940	2940	2940	2940	0
244	20240822	171900	194856295	2940	2940	2940	2940	0
245	20240822	171800	194856295	2940	2940	2940	2940	0
246	20240822	171700	194856295	2940	2940	2940	2940	0
247	20240822	171600	194856295	2940	2940	2940	2940	0
248	20240822	171500	194856295	2940	2940	2940	2940	0
249	20240822	171400	194856295	2940	2940	2940	2940	0
250	20240822	171300	194856295	2940	2940	2940	2940	0
251	20240822	171200	194856295	2940	2940	2940	2940	0
252	20240822	171100	194856295	2940	2940	2940	2940	0
253	20240822	171000	194856295	2940	2940	2940	2940	0
254	20240822	170900	194856295	2940	2940	2940	2940	0
255	20240822	170800	194856295	2940	2940	2940	2940	0
256	20240822	170700	194856295	2940	2940	2940	2940	0
257	20240822	170600	194856295	2940	2940	2940	2940	0
258	20240822	170500	194856295	2940	2940	2940	2940	0
259	20240822	170400	194856295	2940	2940	2940	2940	0
260	20240822	170300	194856295	2940	2940	2940	2940	0
261	20240822	170200	194856295	2940	2940	2940	2940	0
262	20240822	170100	194856295	2940	2940	2940	2940	0
263	20240822	170000	194856295	2940	2940	2940	2940	0
264	20240822	165900	194856295	2940	2940	2940	2940	0
265	20240822	165800	194856295	2940	2940	2940	2940	0
266	20240822	165700	194856295	2940	2940	2940	2940	0
267	20240822	165600	194856295	2940	2940	2940	2940	0
268	20240822	165500	194856295	2940	2940	2940	2940	0
269	20240822	165400	194856295	2940	2940	2940	2940	0
270	20240822	165300	194856295	2940	2940	2940	2940	0
271	20240822	165200	194856295	2940	2940	2940	2940	0
272	20240822	165100	194856295	2940	2940	2940	2940	125
273	20240822	165000	194856295	2940	2940	2940	2940	0
274	20240822	164900	194856295	2940	2940	2940	2940	0
275	20240822	164800	194856295	2940	2940	2940	2940	0
276	20240822	164700	194856295	2940	2940	2940	2940	0
277	20240822	164600	194856295	2940	2940	2940	2940	0
278	20240822	164500	194856295	2940	2940	2940	2940	0
279	20240822	164400	194856295	2940	2940	2940	2940	0
280	20240822	164300	194856295	2940	2940	2940	2940	0
281	20240822	164200	194856295	2940	2940	2940	2940	0
282	20240822	164100	194856295	2940	2940	2940	2940	0
283	20240822	164000	194856295	2940	2940	2940	2940	0
284	20240822	163900	194856295	2940	2940	2940	2940	0
285	20240822	163800	194856295	2940	2940	2940	2940	0
286	20240822	163700	194856295	2940	2940	2940	2940	0
287	20240822	163600	194856295	2940	2940	2940	2940	0
288	20240822	163500	194856295	2940	2940	2940	2940	0
289	20240822	163400	194856295	2940	2940	2940	2940	0
290	20240822	163300	194856295	2940	2940	2940	2940	0
291	20240822	163200	194856295	2940	2940	2940	2940	0
292	20240822	163100	194856295	2940	2940	2940	2940	0
293	20240822	163000	194856295	2940	2940	2940	2940	0
294	20240822	162900	194856295	2940	2940	2940	2940	0
295	20240822	162800	194856295	2940	2940	2940	2940	0
296	20240822	162700	194856295	2940	2940	2940	2940	0
297	20240822	162600	194856295	2940	2940	2940	2940	0
298	20240822	162500	194856295	2940	2940	2940	2940	0
299	20240822	162400	194856295	2940	2940	2940	2940	0
300	20240822	162300	194856295	2940	2940	2940	2940	0
301	20240822	162200	194856295	2940	2940	2940	2940	0
302	20240822	162100	194856295	2940	2940	2940	2940	125
303	20240822	162000	194856295	2940	2940	2940	2940	0
304	20240822	161900	194856295	2940	2940	2940	2940	0
305	20240822	161800	194856295	2940	2940	2940	2940	0
306	20240822	161700	194856295	2940	2940	2940	2940	0
307	20240822	161600	194856295	2940	2940	2940	2940	0
308	20240822	161500	194856295	2940	2940	2940	2940	0
309	20240822	161400	194856295	2940	2940	2940	2940	0
310	20240822	161300	194856295	2940	2940	2940	2940	0
311	20240822	161200	194856295	2940	2940	2940	2940	0
312	20240822	161100	194856295	2940	2940	2940	2940	0
313	20240822	161000	194856295	2940	2940	2940	2940	0
314	20240822	160900	194856295	2940	2940	2940	2940	0
315	20240822	160800	194856295	2940	2940	2940	2940	0
316	20240822	160700	194856295	2940	2940	2940	2940	0
317	20240822	160600	194856295	2940	2940	2940	2940	0
318	20240822	160500	194856295	2940	2940	2940	2940	0
319	20240822	160400	194856295	2940	2940	2940	2940	0
320	20240822	160300	194856295	2940	2940	2940	2940	0
321	20240822	160200	194856295	2940	2940	2940	2940	0
322	20240822	160100	194856295	2940	2940	2940	2940	0
323	20240822	160000	194856295	2940	2940	2940	2940	0
324	20240822	155900	194856295	2940	2940	2940	2940	0
325	20240822	155800	194856295	2940	2940	2940	2940	0
326	20240822	155700	194856295	2940	2940	2940	2940	0
327	20240822	155600	194856295	2940	2940	2940	2940	0
328	20240822	155500	194856295	2940	2940	2940	2940	0
329	20240822	155400	194856295	2940	2940	2940	2940	0
330	20240822	155300	194856295	2940	2940	2940	2940	0
331	20240822	155200	194856295	2940	2940	2940	2940	0
332	20240822	155100	194856295	2940	2940	2940	2940	125
333	20240822	155000	194856295	2940	2940	2940	2940	0
334	20240822	154900	194856295	2940	2940	2940	2940	0
335	20240822	154800	194856295	2940	2940	2940	2940	0
336	20240822	154700	194856295	2940	2940	2940	2940	0
337	20240822	154600	194856295	2940	2940	2940	2940	0
338	20240822	154500	194856295	2940	2940	2940	2940	0
339	20240822	154400	194856295	2940	2940	2940	2940	0
340	20240822	154300	194856295	2940	2940	2940	2940	0
341	20240822	154200	194856295	2940	2940	2940	2940	0
342	20240822	154100	194856295	2940	2940	2940	2940	0
343	20240822	154000	194856295	2940	2940	2940	2940	0
344	20240822	153900	194856295	2940	2940	2940	2940	0
345	20240822	153800	194856295	2940	2940	2940	2940	0
346	20240822	153700	194856295	2940	2940	2940	2940	0
347	20240822	153600	194856295	2940	2940	2940	2940	0
348	20240822	153500	194856295	2940	2940	2940	2940	0
349	20240822	153400	194856295	2940	2940	2940	2940	0
350	20240822	153300	194856295	2940	2940	2940	2940	0
351	20240822	153200	194856295	2940	2940	2940	2940	0
352	20240822	153100	194856295	2940	2940	2940	2940	0
353	20240822	153000	194856295	2940	2940	2940	2940	125
354	20240822	152900	194488795	2950	2950	2950	2950	0
355	20240822	152800	194488795	2950	2950	2950	2950	0
356	20240822	152700	194488795	2950	2950	2950	2950	0
357	20240822	152600	194488795	2950	2950	2950	2950	0
358	20240822	152500	194488795	2950	2950	2950	2950	0
359	20240822	152400	194488795	2950	2950	2950	2950	0
360	20240822	152300	194488795	2950	2950	2950	2950	0
361	20240822	152200	194488795	2950	2950	2950	2950	0
362	20240822	152100	194488795	2950	2950	2950	2950	0
363	20240822	152000	194488795	2950	2950	2950	2950	0
364	20240822	151900	194488795	2950	2965	2965	2950	6
365	20240822	151800	194471065	2945	2970	2970	2945	367
366	20240822	151700	193385875	2945	2960	2960	2945	36
367	20240822	151600	193279555	2945	2945	2945	2945	0
368	20240822	151500	193279555	2945	2945	2945	2945	49
369	20240822	151400	193135250	2950	2950	2950	2950	25
370	20240822	151300	193061500	2945	2950	2950	2945	87
371	20240822	151200	192805090	2950	2945	2950	2945	135
372	20240822	151100	192406990	2945	2950	2950	2945	23
373	20240822	151000	192339205	2950	2950	2955	2950	42
374	20240822	150900	192215255	2945	2945	2945	2945	43
375	20240822	150800	192088620	2945	2945	2945	2940	54
376	20240822	150700	191929660	2940	2945	2945	2940	360
377	20240822	150600	190871060	2940	2945	2945	2940	43
378	20240822	150500	190744490	2950	2945	2950	2940	51
379	20240822	150400	190594390	2940	2945	2945	2940	899
380	20240822	150300	187951230	2945	2945	2945	2945	12
381	20240822	150200	187915890	2945	2945	2945	2940	17663
382	20240822	150100	135986550	2940	2950	2950	2940	53
383	20240822	150000	135830565	2950	2945	2955	2945	103
384	20240822	145900	135526850	2945	2950	2950	2945	43
385	20240822	145800	135400065	2950	2950	2950	2945	45
386	20240822	145700	135267365	2950	2955	2955	2950	39
387	20240822	145600	135152170	2950	2970	2975	2950	716
388	20240822	145500	133023495	2950	2945	2965	2945	214
389	20240822	145400	132389635	2950	2945	2950	2945	43
390	20240822	145300	132262850	2950	2950	2965	2945	194
391	20240822	145200	131690060	2945	2940	2955	2940	134
392	20240822	145100	131294940	2935	2935	2935	2935	40
393	20240822	145000	131177540	2940	2950	2950	2940	60
394	20240822	144900	131001005	2945	2945	2945	2945	43
395	20240822	144800	130874370	2945	2950	2950	2940	50
396	20240822	144700	130727120	2935	2940	2940	2935	44
397	20240822	144600	130597910	2935	2935	2940	2935	53
398	20240822	144500	130442305	2925	2930	2930	2925	83
399	20240822	144400	130199315	2935	2940	2940	2935	50
400	20240822	144300	130052515	2935	2940	2940	2935	20
401	20240822	144200	129993765	2930	2930	2930	2930	44
402	20240822	144100	129864845	2935	2935	2935	2935	40
403	20240822	144000	129747445	2930	2940	2940	2930	64
404	20240822	143900	129559665	2940	2955	2955	2940	20
405	20240822	143800	129500850	2935	2940	2955	2935	85
406	20240822	143700	129251035	2940	2925	2940	2925	140
407	20240822	143600	128840095	2935	2930	2950	2930	154
408	20240822	143500	128386545	2950	2945	2950	2925	359
409	20240822	143400	127330295	2940	2940	2940	2925	2030
410	20240822	143300	121387095	2935	2945	2945	2935	89
411	20240822	143200	121125370	2935	2940	2945	2935	172
412	20240822	143100	120619350	2935	2945	2945	2935	35
413	20240822	143000	120516445	2940	2940	2940	2930	189
414	20240822	142900	119961315	2935	2930	2935	2930	46
415	20240822	142800	119826455	2925	2920	2935	2920	54
416	20240822	142700	119668645	2925	2925	2930	2925	446
417	20240822	142600	118364045	2930	2930	2930	2925	50
418	20240822	142500	118217695	2925	2925	2930	2925	63
419	20240822	142400	118033370	2930	2930	2930	2930	10
420	20240822	142300	118004070	2930	2925	2930	2925	110
421	20240822	142200	117682120	2930	2925	2930	2925	61
422	20240822	142100	117503590	2930	2930	2930	2930	47
423	20240822	142000	117365880	2925	2925	2930	2925	63
424	20240822	141900	117181555	2930	2930	2930	2925	42
425	20240822	141800	117058645	2930	2935	2935	2925	66
426	20240822	141700	116865415	2935	2925	2935	2925	17
427	20240822	141600	116815640	2925	2930	2930	2925	40
428	20240822	141500	116698590	2925	2925	2930	2925	124
429	20240822	141400	116335790	2925	2925	2930	2925	53
430	20240822	141300	116180715	2925	2925	2930	2925	78
431	20240822	141200	115952515	2930	2930	2930	2930	27
432	20240822	141100	115873405	2930	2935	2935	2930	50
433	20240822	141000	115726855	2935	2935	2935	2930	60
434	20240822	140900	115550955	2930	2935	2935	2930	53
435	20240822	140800	115395615	2930	2930	2935	2930	93
436	20240822	140700	115123075	2935	2935	2935	2930	30
437	20240822	140600	115035075	2935	2935	2935	2930	55
438	20240822	140500	114873870	2935	2930	2935	2930	51
439	20240822	140400	114724385	2935	2930	2935	2930	52
440	20240822	140300	114571980	2930	2935	2935	2930	41
441	20240822	140200	114451845	2935	2930	2935	2930	50
442	20240822	140100	114305295	2930	2935	2935	2930	66
443	20240822	140000	114111805	2935	2935	2935	2935	40
444	20240822	135900	113994405	2940	2935	2940	2935	45
445	20240822	135800	113862320	2935	2940	2940	2935	110
446	20240822	135700	113538970	2935	2935	2935	2935	53
447	20240822	135600	113383415	2935	2935	2935	2935	44
448	20240822	135500	113254275	2935	2935	2935	2935	40
449	20240822	135400	113136875	2930	2935	2935	2930	53
450	20240822	135300	112981535	2935	2935	2940	2935	48
451	20240822	135200	112840620	2935	2935	2935	2935	53
452	20240822	135100	112685065	2935	2935	2935	2935	30
453	20240822	135000	112597015	2935	2935	2955	2935	215
454	20240822	134900	111965850	2935	2935	2935	2935	53
455	20240822	134800	111810295	2935	2935	2935	2935	30
456	20240822	134700	111722245	2940	2940	2940	2935	32
457	20240822	134600	111628280	2935	2935	2935	2935	0
458	20240822	134500	111628280	2935	2935	2940	2935	26
459	20240822	134400	111551965	2935	2935	2935	2935	10
460	20240822	134300	111522615	2935	2940	2940	2935	15
461	20240822	134200	111478580	2935	2935	2935	2935	23
462	20240822	134100	111411075	2935	2935	2935	2935	0
463	20240822	134000	111411075	2935	2935	2935	2935	36
464	20240822	133900	111305415	2930	2930	2930	2930	10
465	20240822	133800	111276115	2930	2930	2930	2930	22
466	20240822	133700	111211655	2930	2930	2930	2930	23
467	20240822	133600	111144265	2930	2930	2930	2930	0
468	20240822	133500	111144265	2930	2925	2930	2925	54
469	20240822	133400	110986115	2925	2925	2925	2925	10
470	20240822	133300	110956865	2925	2925	2925	2925	13
471	20240822	133200	110918840	2925	2930	2930	2925	22
472	20240822	133100	110854430	2930	2930	2930	2930	1
473	20240822	133000	110851500	2925	2930	2930	2925	29
474	20240822	132900	110766650	2930	2930	2930	2930	9
475	20240822	132800	110740280	2930	2930	2930	2930	13
476	20240822	132700	110702190	2930	2930	2930	2930	10
477	20240822	132600	110672890	2930	2930	2930	2930	13
478	20240822	132500	110634800	2930	2935	2935	2930	12
479	20240822	132400	110599630	2935	2935	2935	2935	10
480	20240822	132300	110570280	2930	2930	2930	2930	13
481	20240822	132200	110532190	2930	2930	2930	2930	10
482	20240822	132100	110502890	2930	2930	2930	2930	23
483	20240822	132000	110435500	2930	2930	2930	2930	0
484	20240822	131900	110435500	2930	2930	2940	2930	25
485	20240822	131800	110362240	2935	2935	2935	2935	13
486	20240822	131700	110324085	2940	2940	2940	2940	3
487	20240822	131600	110315265	2930	2930	2930	2930	23
488	20240822	131500	110247875	2930	2930	2930	2930	0
489	20240822	131400	110247875	2930	2950	2950	2930	44
490	20240822	131300	110118555	2955	2930	2955	2930	14
491	20240822	131200	110077510	2930	2930	2930	2930	10
492	20240822	131100	110048210	2930	2930	2930	2930	24
493	20240822	131000	109977890	2930	2930	2930	2930	3
494	20240822	130900	109969100	2930	2930	2930	2930	24
495	20240822	130800	109898780	2930	2930	2930	2930	0
496	20240822	130700	109898780	2930	2940	2940	2930	19
497	20240822	130600	109843050	2935	2935	2935	2935	23
498	20240822	130500	109775545	2955	2955	2955	2955	1
499	20240822	130400	109772590	2935	2935	2935	2935	23
500	20240822	130300	109705085	2930	2930	2930	2930	0
501	20240822	130200	109705085	2930	2930	2930	2930	24
502	20240822	130100	109634765	2925	2925	2940	2925	1392
503	20240822	130000	105560375	2935	2925	2935	2925	16
504	20240822	125900	105513525	2925	2920	2925	2920	24
505	20240822	125800	105443440	2920	2920	2920	2920	0
506	20240822	125700	105443440	2920	2920	2920	2920	24
507	20240822	125600	105373360	2920	2920	2920	2920	10
508	20240822	125500	105344160	2925	2930	2930	2925	41
509	20240822	125400	105224035	2930	2930	2930	2925	70
510	20240822	125300	105018985	2925	2925	2925	2925	0
511	20240822	125200	105018985	2925	2925	2925	2925	24
512	20240822	125100	104948785	2925	2925	2925	2925	10
513	20240822	125000	104919535	2925	2920	2925	2920	23
514	20240822	124900	104852325	2920	2925	2925	2920	322
515	20240822	124800	103912070	2925	2925	2925	2925	10
516	20240822	124700	103882820	2920	2920	2920	2920	14
517	20240822	124600	103841940	2920	2935	2935	2920	45
518	20240822	124500	103710015	2935	2920	2935	2920	14
519	20240822	124400	103669120	2925	2925	2925	2925	20
520	20240822	124300	103610620	2920	2925	2925	2920	184
521	20240822	124200	103072785	2925	2925	2925	2925	14
522	20240822	124100	103031835	2930	2930	2930	2930	2327
523	20240822	124000	96213725	2930	2930	2930	2930	43
524	20240822	123900	96087735	2935	2940	2940	2935	99
525	20240822	123800	95797165	2935	2935	2935	2935	23
526	20240822	123700	95729660	2940	2935	2940	2935	15
527	20240822	123600	95685630	2935	2935	2935	2935	10
528	20240822	123500	95656280	2935	2935	2935	2935	13
529	20240822	123400	95618125	2935	2935	2935	2935	10
530	20240822	123300	95588775	2935	2935	2935	2935	1257
531	20240822	123200	91899480	2935	2935	2935	2935	0
532	20240822	123100	91899480	2935	2935	2935	2935	24
533	20240822	123000	91829040	2935	2935	2935	2935	13
534	20240822	122900	91790885	2935	2935	2935	2935	10
535	20240822	122800	91761535	2935	2935	2935	2935	23
536	20240822	122700	91694030	2935	2935	2935	2935	0
537	20240822	122600	91694030	2935	2935	2935	2935	24
538	20240822	122500	91623590	2940	2935	2940	2935	31
539	20240822	122400	91532565	2935	2935	2935	2935	413
540	20240822	122300	90320410	2935	2935	2935	2935	23
541	20240822	122200	90252905	2935	2935	2935	2935	0
542	20240822	122100	90252905	2935	2940	2940	2935	331
543	20240822	122000	89281270	2940	2940	2940	2940	353
544	20240822	121900	88243450	2940	2940	2940	2940	23
545	20240822	121800	88175830	2940	2945	2945	2940	13
546	20240822	121700	88137595	2940	2940	2940	2940	0
547	20240822	121600	88137595	2940	2940	2940	2940	24
548	20240822	121500	88067035	2955	2955	2955	2955	1
549	20240822	121400	88064080	2940	2945	2945	2940	43
550	20240822	121300	87937560	2940	2940	2940	2940	12
551	20240822	121200	87902280	2940	2940	2940	2940	13
552	20240822	121100	87864060	2940	2940	2940	2940	26
553	20240822	121000	87787620	2940	2940	2940	2940	10
554	20240822	120900	87758220	2955	2940	2955	2940	24
555	20240822	120800	87687595	2940	2940	2940	2940	10
556	20240822	120700	87658195	2945	2945	2945	2945	3
557	20240822	120600	87649360	2940	2950	2950	2940	173
558	20240822	120500	87139250	2940	2940	2940	2940	10
559	20240822	120400	87109850	2950	2940	2950	2940	14
560	20240822	120300	87068680	2935	2935	2935	2935	10
561	20240822	120200	87039330	2935	2935	2935	2935	13
562	20240822	120100	87001175	2935	2935	2935	2935	10
563	20240822	120000	86971825	2935	2935	2935	2935	24
564	20240822	115900	86901385	2935	2935	2935	2935	13
565	20240822	115800	86863230	2935	2935	2935	2935	10
566	20240822	115700	86833880	2955	2935	2955	2935	19
567	20240822	115600	86777995	2935	2935	2945	2935	268
568	20240822	115500	85990545	2930	2935	2935	2930	37
569	20240822	115400	85882020	2930	2930	2930	2930	13
570	20240822	115300	85843930	2930	2930	2930	2930	10
571	20240822	115200	85814630	2940	2930	2940	2930	87
572	20240822	115100	85559220	2930	2935	2940	2930	510
573	20240822	115000	84061140	2930	2930	2935	2930	44
574	20240822	114900	83932120	2935	2935	2935	2935	1
575	20240822	114800	83929185	2930	2930	2930	2930	623
576	20240822	114700	82103795	2930	2930	2930	2930	13
577	20240822	114600	82065705	2930	2935	2935	2930	11
578	20240822	114500	82033470	2930	2930	2930	2930	224
579	20240822	114400	81377150	2930	2930	2930	2930	0
580	20240822	114300	81377150	2930	2935	2935	2930	107
581	20240822	114200	81063220	2935	2935	2935	2935	13
582	20240822	114100	81025065	2935	2935	2935	2935	10
583	20240822	114000	80995715	2935	2935	2935	2935	24
584	20240822	113900	80925275	2940	2940	2940	2940	3
585	20240822	113800	80916455	2935	2935	2935	2935	23
586	20240822	113700	80848950	2935	2935	2935	2935	10
587	20240822	113600	80819600	2935	2935	2935	2935	13
588	20240822	113500	80781445	2940	2935	2940	2935	25
589	20240822	113400	80708065	2940	2940	2940	2940	1
590	20240822	113300	80705125	2935	2940	2940	2935	204
591	20240822	113200	80105715	2940	2940	2940	2940	535
592	20240822	113100	78532815	2940	2940	2940	2940	13
593	20240822	113000	78494595	2945	2945	2945	2945	40
594	20240822	112900	78376795	2955	2945	2955	2945	275
595	20240822	112800	77565920	2955	2965	2970	2945	3310
596	20240822	112700	67793785	2960	2960	2965	2960	1145
597	20240822	112600	64404570	2960	2965	2965	2960	524
598	20240822	112500	62850975	2965	2965	2965	2965	10
599	20240822	112400	62821325	2965	2970	2970	2965	34
600	20240822	112300	62720415	2965	2965	2965	2965	23
601	20240822	112200	62652220	2965	2965	2965	2965	10
602	20240822	112100	62622570	2965	2965	2965	2965	13
603	20240822	112000	62584025	2970	2985	2985	2970	141
604	20240822	111900	62165060	2970	2985	2985	2970	26
605	20240822	111800	62087660	2970	2970	2985	2970	35
606	20240822	111700	61983530	2975	2970	2975	2970	51
607	20240822	111600	61832045	2970	2975	2975	2970	19
608	20240822	111500	61775555	2975	2985	2985	2975	19
609	20240822	111400	61718900	2975	2985	2985	2975	27
610	20240822	111300	61638455	2970	2985	2985	2970	23
611	20240822	111200	61569950	2970	2985	2985	2970	36
612	20240822	111100	61462835	2985	2970	2985	2970	25
613	20240822	111000	61388405	2970	2975	2975	2970	23
614	20240822	110900	61320030	2975	2985	2985	2975	14
615	20240822	110800	61278260	2975	2975	2975	2975	11
616	20240822	110700	61245535	2970	2985	2985	2970	35
617	20240822	110600	61141360	2975	2970	2975	2970	17
618	20240822	110500	61090850	2975	2985	2985	2975	19
619	20240822	110400	61034205	2975	2970	2985	2970	37
620	20240822	110300	60924050	2985	2985	2985	2985	12
621	20240822	110200	60888230	2970	2985	2985	2970	36
622	20240822	110100	60781115	2985	2985	2985	2985	12
623	20240822	110000	60745295	2970	2985	2985	2970	36
624	20240822	105900	60638180	2985	2970	2985	2970	36
625	20240822	105800	60531080	2985	2985	2985	2985	13
626	20240822	105700	60492275	2970	2975	2985	2970	377
627	20240822	105600	59370310	2975	2975	2975	2975	32
628	20240822	105500	59275110	2970	2970	2975	2970	76
629	20240822	105400	59049325	2975	2980	2980	2975	33
630	20240822	105300	58951050	2980	2980	2980	2980	24
631	20240822	105200	58879530	2980	2970	2980	2970	22
632	20240822	105100	58814070	2980	2980	2980	2980	13
633	20240822	105000	58775330	2970	2970	2970	2970	10
634	20240822	104900	58745630	2970	2970	2970	2970	10
635	20240822	104800	58715930	2970	2970	2970	2970	0
636	20240822	104700	58715930	2970	2970	2970	2970	20
637	20240822	104600	58656530	2970	2970	2970	2970	0
638	20240822	104500	58656530	2970	2970	2970	2970	10
639	20240822	104400	58626830	2970	2970	2970	2970	10
640	20240822	104300	58597130	2970	2970	2970	2970	30
641	20240822	104200	58508030	2970	2970	2970	2970	811
642	20240822	104100	56099360	2970	2970	2970	2970	0
643	20240822	104000	56099360	2970	2980	2980	2970	20
644	20240822	103900	56039860	2980	2970	2980	2970	11
645	20240822	103800	56007180	2970	2970	2970	2970	10
646	20240822	103700	55977480	2970	2970	2970	2970	10
647	20240822	103600	55947780	2970	2970	2970	2970	0
648	20240822	103500	55947780	2970	2970	2970	2970	10
649	20240822	103400	55918080	2970	2975	2975	2970	50
650	20240822	103300	55769380	2970	2970	2970	2970	0
651	20240822	103200	55769380	2970	2970	2970	2970	10
652	20240822	103100	55739680	2970	2970	2970	2970	10
653	20240822	103000	55709980	2970	2970	2970	2970	0
654	20240822	102900	55709980	2970	2970	2970	2970	10
655	20240822	102800	55680280	2970	2970	2970	2970	0
656	20240822	102700	55680280	2970	2970	2970	2970	11
657	20240822	102600	55647610	2970	2970	2970	2970	23
658	20240822	102500	55579300	2970	2970	2970	2970	0
659	20240822	102400	55579300	2970	2965	2970	2965	15
660	20240822	102300	55534800	2965	2965	2965	2965	0
661	20240822	102200	55534800	2965	2965	2965	2965	30
662	20240822	102100	55445850	2965	2970	2970	2965	576
663	20240822	102000	53737985	2965	2965	2965	2965	0
664	20240822	101900	53737985	2965	2980	2980	2965	5225
665	20240822	101800	38172470	2980	2980	2980	2980	0
666	20240822	101700	38172470	2980	2980	2980	2980	20
667	20240822	101600	38112870	2980	2980	2980	2980	10
668	20240822	101500	38083070	2980	2980	2980	2980	4
669	20240822	101400	38071150	2980	2980	2980	2980	10
670	20240822	101300	38041350	2980	2980	2980	2980	0
671	20240822	101200	38041350	2980	2980	2980	2980	10
672	20240822	101100	38011550	2980	2980	2980	2980	10
673	20240822	101000	37981750	2980	2980	2980	2980	0
674	20240822	100900	37981750	2980	2980	2980	2980	10
675	20240822	100800	37951950	2980	2980	2980	2980	81
676	20240822	100700	37710570	2985	2985	2985	2985	1
677	20240822	100600	37707585	2985	2985	2985	2985	10
678	20240822	100500	37677735	2995	2995	2995	2995	15
679	20240822	100400	37632810	2985	2985	2985	2985	10
680	20240822	100300	37602960	2980	2980	2980	2980	8
681	20240822	100200	37579120	2980	2980	2980	2980	2
682	20240822	100100	37573160	2975	2975	2975	2975	10
683	20240822	100000	37543410	2985	2985	2985	2985	4
684	20240822	095900	37531470	2985	2985	2985	2975	15
685	20240822	095800	37486795	2975	2975	2975	2975	10
686	20240822	095700	37457045	2975	2975	2975	2975	0
687	20240822	095600	37457045	2975	2975	2975	2975	10
688	20240822	095500	37427295	2975	2975	2975	2975	0
689	20240822	095400	37427295	2975	2975	2975	2975	10
690	20240822	095300	37397545	2970	2970	2970	2970	10
691	20240822	095200	37367845	2970	2970	2970	2970	0
692	20240822	095100	37367845	2970	2970	2970	2970	50
693	20240822	095000	37219345	2970	2970	2970	2970	5
694	20240822	094900	37204495	2985	2970	2985	2970	11
695	20240822	094800	37171810	2970	2970	2970	2970	10
696	20240822	094700	37142110	2965	2965	2965	2965	0
697	20240822	094600	37142110	2965	2965	2965	2965	10
698	20240822	094500	37112460	2985	2985	2985	2985	1
699	20240822	094400	37109475	2970	2970	2985	2970	32
700	20240822	094300	37014405	2965	2975	2975	2965	381
701	20240822	094200	35881030	2970	2970	2970	2970	0
702	20240822	094100	35881030	2970	2975	2975	2970	133
703	20240822	094000	35485855	2980	2980	2980	2980	101
704	20240822	093900	35184875	2980	2980	2980	2975	242
705	20240822	093800	34463920	2975	2975	2975	2970	1108
706	20240822	093700	31172670	2965	2965	2965	2965	0
707	20240822	093600	31172670	2965	2975	2975	2965	953
708	20240822	093500	28346965	2975	2990	2990	2965	2706
709	20240822	093400	20306010	2980	2985	2990	2980	665
710	20240822	093300	18324125	2985	2985	2985	2985	812
711	20240822	093200	15900305	2985	2985	2985	2985	0
712	20240822	093100	15900305	2985	2985	2985	2985	10
713	20240822	093000	15870455	2990	2990	2990	2990	0
714	20240822	092900	15870455	2990	2990	2990	2990	3
715	20240822	092800	15861485	2990	2990	2990	2990	1
716	20240822	092700	15858495	2990	2990	2990	2990	0
717	20240822	092600	15858495	2990	2990	2990	2990	0
718	20240822	092500	15858495	2990	2990	2990	2990	1
719	20240822	092400	15855505	2990	2985	2990	2985	323
720	20240822	092300	14891320	2985	2985	2985	2985	208
721	20240822	092200	14270440	2985	2980	2985	2980	842
722	20240822	092100	11761275	2985	2985	2985	2985	355
723	20240822	092000	10701600	2990	2990	2990	2990	106
724	20240822	091900	10384660	2995	2995	2995	2995	163
725	20240822	091800	9896475	3000	3000	3000	3000	100
726	20240822	091700	9596475	3000	2995	3000	2995	100
727	20240822	091600	9296535	3000	3000	3000	3000	0
728	20240822	091500	9296535	3000	3000	3000	3000	50
729	20240822	091400	9146535	3000	3000	3000	3000	118
730	20240822	091300	8792535	3010	3010	3010	3010	0
731	20240822	091200	8792535	3010	3010	3010	3010	17
732	20240822	091100	8741365	3010	3010	3010	3010	5
733	20240822	091000	8726315	3010	3010	3010	3010	2
734	20240822	090900	8720295	2985	2995	2995	2985	1533
735	20240822	090800	4139135	3000	3000	3000	3000	40
736	20240822	090700	4019135	3005	3010	3010	3005	32
737	20240822	090600	3922970	3010	3010	3010	3010	13
738	20240822	090500	3883840	3025	3025	3025	3025	0
739	20240822	090400	3883840	3025	3025	3025	3025	10
740	20240822	090300	3853590	3030	3030	3030	3030	1
741	20240822	090200	3850560	3015	3035	3035	3015	1014
742	20240822	090100	793255	3020	3035	3035	3020	51
743	20240822	090000	639220	3035	3015	3035	3015	212