KissMeData/446070/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	213000	53248275	4655	4655	4655	4655	612
3	20240823	212900	53248275	4655	4655	4655	4655	0
4	20240823	212800	53248275	4655	4655	4655	4655	0
5	20240823	212700	53248275	4655	4655	4655	4655	0
6	20240823	212600	53248275	4655	4655	4655	4655	0
7	20240823	212500	53248275	4655	4655	4655	4655	0
8	20240823	212400	53248275	4655	4655	4655	4655	0
9	20240823	212300	53248275	4655	4655	4655	4655	0
10	20240823	212200	53248275	4655	4655	4655	4655	0
11	20240823	212100	53248275	4655	4655	4655	4655	0
12	20240823	212000	53248275	4655	4655	4655	4655	0
13	20240823	211900	53248275	4655	4655	4655	4655	0
14	20240823	211800	53248275	4655	4655	4655	4655	0
15	20240823	211700	53248275	4655	4655	4655	4655	0
16	20240823	211600	53248275	4655	4655	4655	4655	0
17	20240823	211500	53248275	4655	4655	4655	4655	0
18	20240823	211400	53248275	4655	4655	4655	4655	0
19	20240823	211300	53248275	4655	4655	4655	4655	0
20	20240823	211200	53248275	4655	4655	4655	4655	0
21	20240823	211100	53248275	4655	4655	4655	4655	0
22	20240823	211000	53248275	4655	4655	4655	4655	0
23	20240823	210900	53248275	4655	4655	4655	4655	0
24	20240823	210800	53248275	4655	4655	4655	4655	0
25	20240823	210700	53248275	4655	4655	4655	4655	0
26	20240823	210600	53248275	4655	4655	4655	4655	0
27	20240823	210500	53248275	4655	4655	4655	4655	0
28	20240823	210400	53248275	4655	4655	4655	4655	0
29	20240823	210300	53248275	4655	4655	4655	4655	0
30	20240823	210200	53248275	4655	4655	4655	4655	0
31	20240823	210100	53248275	4655	4655	4655	4655	0
32	20240823	210000	53248275	4655	4655	4655	4655	612
33	20240823	205900	53248275	4655	4655	4655	4655	0
34	20240823	205800	53248275	4655	4655	4655	4655	0
35	20240823	205700	53248275	4655	4655	4655	4655	0
36	20240823	205600	53248275	4655	4655	4655	4655	0
37	20240823	205500	53248275	4655	4655	4655	4655	0
38	20240823	205400	53248275	4655	4655	4655	4655	0
39	20240823	205300	53248275	4655	4655	4655	4655	0
40	20240823	205200	53248275	4655	4655	4655	4655	0
41	20240823	205100	53248275	4655	4655	4655	4655	0
42	20240823	205000	53248275	4655	4655	4655	4655	0
43	20240823	204900	53248275	4655	4655	4655	4655	0
44	20240823	204800	53248275	4655	4655	4655	4655	0
45	20240823	204700	53248275	4655	4655	4655	4655	0
46	20240823	204600	53248275	4655	4655	4655	4655	0
47	20240823	204500	53248275	4655	4655	4655	4655	0
48	20240823	204400	53248275	4655	4655	4655	4655	0
49	20240823	204300	53248275	4655	4655	4655	4655	0
50	20240823	204200	53248275	4655	4655	4655	4655	0
51	20240823	204100	53248275	4655	4655	4655	4655	0
52	20240823	204000	53248275	4655	4655	4655	4655	0
53	20240823	203900	53248275	4655	4655	4655	4655	0
54	20240823	203800	53248275	4655	4655	4655	4655	0
55	20240823	203700	53248275	4655	4655	4655	4655	0
56	20240823	203600	53248275	4655	4655	4655	4655	0
57	20240823	203500	53248275	4655	4655	4655	4655	0
58	20240823	203400	53248275	4655	4655	4655	4655	0
59	20240823	203300	53248275	4655	4655	4655	4655	0
60	20240823	203200	53248275	4655	4655	4655	4655	0
61	20240823	203100	53248275	4655	4655	4655	4655	0
62	20240823	203000	53248275	4655	4655	4655	4655	612
63	20240823	202900	53248275	4655	4655	4655	4655	0
64	20240823	202800	53248275	4655	4655	4655	4655	0
65	20240823	202700	53248275	4655	4655	4655	4655	0
66	20240823	202600	53248275	4655	4655	4655	4655	0
67	20240823	202500	53248275	4655	4655	4655	4655	0
68	20240823	202400	53248275	4655	4655	4655	4655	0
69	20240823	202300	53248275	4655	4655	4655	4655	0
70	20240823	202200	53248275	4655	4655	4655	4655	0
71	20240823	202100	53248275	4655	4655	4655	4655	0
72	20240823	202000	53248275	4655	4655	4655	4655	0
73	20240823	201900	53248275	4655	4655	4655	4655	0
74	20240823	201800	53248275	4655	4655	4655	4655	0
75	20240823	201700	53248275	4655	4655	4655	4655	0
76	20240823	201600	53248275	4655	4655	4655	4655	0
77	20240823	201500	53248275	4655	4655	4655	4655	0
78	20240823	201400	53248275	4655	4655	4655	4655	0
79	20240823	201300	53248275	4655	4655	4655	4655	0
80	20240823	201200	53248275	4655	4655	4655	4655	0
81	20240823	201100	53248275	4655	4655	4655	4655	0
82	20240823	201000	53248275	4655	4655	4655	4655	0
83	20240823	200900	53248275	4655	4655	4655	4655	0
84	20240823	200800	53248275	4655	4655	4655	4655	0
85	20240823	200700	53248275	4655	4655	4655	4655	0
86	20240823	200600	53248275	4655	4655	4655	4655	0
87	20240823	200500	53248275	4655	4655	4655	4655	0
88	20240823	200400	53248275	4655	4655	4655	4655	0
89	20240823	200300	53248275	4655	4655	4655	4655	0
90	20240823	200200	53248275	4655	4655	4655	4655	0
91	20240823	200100	53248275	4655	4655	4655	4655	0
92	20240823	200000	53248275	4655	4655	4655	4655	612
93	20240823	195900	53248275	4655	4655	4655	4655	0
94	20240823	195800	53248275	4655	4655	4655	4655	0
95	20240823	195700	53248275	4655	4655	4655	4655	0
96	20240823	195600	53248275	4655	4655	4655	4655	0
97	20240823	195500	53248275	4655	4655	4655	4655	0
98	20240823	195400	53248275	4655	4655	4655	4655	0
99	20240823	195300	53248275	4655	4655	4655	4655	0
100	20240823	195200	53248275	4655	4655	4655	4655	0
101	20240823	195100	53248275	4655	4655	4655	4655	0
102	20240823	195000	53248275	4655	4655	4655	4655	0
103	20240823	194900	53248275	4655	4655	4655	4655	0
104	20240823	194800	53248275	4655	4655	4655	4655	0
105	20240823	194700	53248275	4655	4655	4655	4655	0
106	20240823	194600	53248275	4655	4655	4655	4655	0
107	20240823	194500	53248275	4655	4655	4655	4655	0
108	20240823	194400	53248275	4655	4655	4655	4655	0
109	20240823	194300	53248275	4655	4655	4655	4655	0
110	20240823	194200	53248275	4655	4655	4655	4655	0
111	20240823	194100	53248275	4655	4655	4655	4655	0
112	20240823	194000	53248275	4655	4655	4655	4655	0
113	20240823	193900	53248275	4655	4655	4655	4655	0
114	20240823	193800	53248275	4655	4655	4655	4655	0
115	20240823	193700	53248275	4655	4655	4655	4655	0
116	20240823	193600	53248275	4655	4655	4655	4655	0
117	20240823	193500	53248275	4655	4655	4655	4655	0
118	20240823	193400	53248275	4655	4655	4655	4655	0
119	20240823	193300	53248275	4655	4655	4655	4655	0
120	20240823	193200	53248275	4655	4655	4655	4655	0
121	20240823	193100	53248275	4655	4655	4655	4655	0
122	20240823	193000	53248275	4655	4655	4655	4655	612
123	20240823	192900	53248275	4655	4655	4655	4655	0
124	20240823	192800	53248275	4655	4655	4655	4655	0
125	20240823	192700	53248275	4655	4655	4655	4655	0
126	20240823	192600	53248275	4655	4655	4655	4655	0
127	20240823	192500	53248275	4655	4655	4655	4655	0
128	20240823	192400	53248275	4655	4655	4655	4655	0
129	20240823	192300	53248275	4655	4655	4655	4655	0
130	20240823	192200	53248275	4655	4655	4655	4655	0
131	20240823	192100	53248275	4655	4655	4655	4655	0
132	20240823	192000	53248275	4655	4655	4655	4655	0
133	20240823	191900	53248275	4655	4655	4655	4655	0
134	20240823	191800	53248275	4655	4655	4655	4655	0
135	20240823	191700	53248275	4655	4655	4655	4655	0
136	20240823	191600	53248275	4655	4655	4655	4655	0
137	20240823	191500	53248275	4655	4655	4655	4655	0
138	20240823	191400	53248275	4655	4655	4655	4655	0
139	20240823	191300	53248275	4655	4655	4655	4655	0
140	20240823	191200	53248275	4655	4655	4655	4655	0
141	20240823	191100	53248275	4655	4655	4655	4655	0
142	20240823	191000	53248275	4655	4655	4655	4655	0
143	20240823	190900	53248275	4655	4655	4655	4655	0
144	20240823	190800	53248275	4655	4655	4655	4655	0
145	20240823	190700	53248275	4655	4655	4655	4655	0
146	20240823	190600	53248275	4655	4655	4655	4655	0
147	20240823	190500	53248275	4655	4655	4655	4655	0
148	20240823	190400	53248275	4655	4655	4655	4655	0
149	20240823	190300	53248275	4655	4655	4655	4655	0
150	20240823	190200	53248275	4655	4655	4655	4655	0
151	20240823	190100	53248275	4655	4655	4655	4655	0
152	20240823	190000	53248275	4655	4655	4655	4655	612
153	20240823	185900	53248275	4655	4655	4655	4655	0
154	20240823	185800	53248275	4655	4655	4655	4655	0
155	20240823	185700	53248275	4655	4655	4655	4655	0
156	20240823	185600	53248275	4655	4655	4655	4655	0
157	20240823	185500	53248275	4655	4655	4655	4655	0
158	20240823	185400	53248275	4655	4655	4655	4655	0
159	20240823	185300	53248275	4655	4655	4655	4655	0
160	20240823	185200	53248275	4655	4655	4655	4655	0
161	20240823	185100	53248275	4655	4655	4655	4655	0
162	20240823	185000	53248275	4655	4655	4655	4655	0
163	20240823	184900	53248275	4655	4655	4655	4655	0
164	20240823	184800	53248275	4655	4655	4655	4655	0
165	20240823	184700	53248275	4655	4655	4655	4655	0
166	20240823	184600	53248275	4655	4655	4655	4655	0
167	20240823	184500	53248275	4655	4655	4655	4655	0
168	20240823	184400	53248275	4655	4655	4655	4655	0
169	20240823	184300	53248275	4655	4655	4655	4655	0
170	20240823	184200	53248275	4655	4655	4655	4655	0
171	20240823	184100	53248275	4655	4655	4655	4655	0
172	20240823	184000	53248275	4655	4655	4655	4655	0
173	20240823	183900	53248275	4655	4655	4655	4655	0
174	20240823	183800	53248275	4655	4655	4655	4655	0
175	20240823	183700	53248275	4655	4655	4655	4655	0
176	20240823	183600	53248275	4655	4655	4655	4655	0
177	20240823	183500	53248275	4655	4655	4655	4655	0
178	20240823	183400	53248275	4655	4655	4655	4655	0
179	20240823	183300	53248275	4655	4655	4655	4655	0
180	20240823	183200	53248275	4655	4655	4655	4655	0
181	20240823	183100	53248275	4655	4655	4655	4655	0
182	20240823	183000	53248275	4655	4655	4655	4655	612
183	20240823	182900	53248275	4655	4655	4655	4655	0
184	20240823	182800	53248275	4655	4655	4655	4655	0
185	20240823	182700	53248275	4655	4655	4655	4655	0
186	20240823	182600	53248275	4655	4655	4655	4655	0
187	20240823	182500	53248275	4655	4655	4655	4655	0
188	20240823	182400	53248275	4655	4655	4655	4655	0
189	20240823	182300	53248275	4655	4655	4655	4655	0
190	20240823	182200	53248275	4655	4655	4655	4655	0
191	20240823	182100	53248275	4655	4655	4655	4655	0
192	20240823	182000	53248275	4655	4655	4655	4655	0
193	20240823	181900	53248275	4655	4655	4655	4655	0
194	20240823	181800	53248275	4655	4655	4655	4655	0
195	20240823	181700	53248275	4655	4655	4655	4655	0
196	20240823	181600	53248275	4655	4655	4655	4655	0
197	20240823	181500	53248275	4655	4655	4655	4655	0
198	20240823	181400	53248275	4655	4655	4655	4655	0
199	20240823	181300	53248275	4655	4655	4655	4655	0
200	20240823	181200	53248275	4655	4655	4655	4655	0
201	20240823	181100	53248275	4655	4655	4655	4655	0
202	20240823	181000	53248275	4655	4655	4655	4655	0
203	20240823	180900	53248275	4655	4655	4655	4655	0
204	20240823	180800	53248275	4655	4655	4655	4655	0
205	20240823	180700	53248275	4655	4655	4655	4655	0
206	20240823	180600	53248275	4655	4655	4655	4655	0
207	20240823	180500	53248275	4655	4655	4655	4655	0
208	20240823	180400	53248275	4655	4655	4655	4655	0
209	20240823	180300	53248275	4655	4655	4655	4655	0
210	20240823	180200	53248275	4655	4655	4655	4655	0
211	20240823	180100	53248275	4655	4655	4655	4655	0
212	20240823	180000	53248275	4655	4655	4655	4655	612
213	20240823	175900	53248275	4655	4655	4655	4655	0
214	20240823	175800	53248275	4655	4655	4655	4655	0
215	20240823	175700	53248275	4655	4655	4655	4655	0
216	20240823	175600	53248275	4655	4655	4655	4655	0
217	20240823	175500	53248275	4655	4655	4655	4655	0
218	20240823	175400	53248275	4655	4655	4655	4655	0
219	20240823	175300	53248275	4655	4655	4655	4655	0
220	20240823	175200	53248275	4655	4655	4655	4655	0
221	20240823	175100	53248275	4655	4655	4655	4655	0
222	20240823	175000	53248275	4655	4655	4655	4655	0
223	20240823	174900	53248275	4655	4655	4655	4655	0
224	20240823	174800	53248275	4655	4655	4655	4655	0
225	20240823	174700	53248275	4655	4655	4655	4655	0
226	20240823	174600	53248275	4655	4655	4655	4655	0
227	20240823	174500	53248275	4655	4655	4655	4655	0
228	20240823	174400	53248275	4655	4655	4655	4655	0
229	20240823	174300	53248275	4655	4655	4655	4655	0
230	20240823	174200	53248275	4655	4655	4655	4655	0
231	20240823	174100	53248275	4655	4655	4655	4655	0
232	20240823	174000	53248275	4655	4655	4655	4655	0
233	20240823	173900	53248275	4655	4655	4655	4655	0
234	20240823	173800	53248275	4655	4655	4655	4655	0
235	20240823	173700	53248275	4655	4655	4655	4655	0
236	20240823	173600	53248275	4655	4655	4655	4655	0
237	20240823	173500	53248275	4655	4655	4655	4655	0
238	20240823	173400	53248275	4655	4655	4655	4655	0
239	20240823	173300	53248275	4655	4655	4655	4655	0
240	20240823	173200	53248275	4655	4655	4655	4655	0
241	20240823	173100	53248275	4655	4655	4655	4655	0
242	20240823	173000	53248275	4655	4655	4655	4655	612
243	20240823	172900	53248275	4655	4655	4655	4655	0
244	20240823	172800	53248275	4655	4655	4655	4655	0
245	20240823	172700	53248275	4655	4655	4655	4655	0
246	20240823	172600	53248275	4655	4655	4655	4655	0
247	20240823	172500	53248275	4655	4655	4655	4655	0
248	20240823	172400	53248275	4655	4655	4655	4655	0
249	20240823	172300	53248275	4655	4655	4655	4655	0
250	20240823	172200	53248275	4655	4655	4655	4655	0
251	20240823	172100	53248275	4655	4655	4655	4655	0
252	20240823	172000	53248275	4655	4655	4655	4655	0
253	20240823	171900	53248275	4655	4655	4655	4655	0
254	20240823	171800	53248275	4655	4655	4655	4655	0
255	20240823	171700	53248275	4655	4655	4655	4655	0
256	20240823	171600	53248275	4655	4655	4655	4655	0
257	20240823	171500	53248275	4655	4655	4655	4655	0
258	20240823	171400	53248275	4655	4655	4655	4655	0
259	20240823	171300	53248275	4655	4655	4655	4655	0
260	20240823	171200	53248275	4655	4655	4655	4655	0
261	20240823	171100	53248275	4655	4655	4655	4655	0
262	20240823	171000	53248275	4655	4655	4655	4655	0
263	20240823	170900	53248275	4655	4655	4655	4655	0
264	20240823	170800	53248275	4655	4655	4655	4655	0
265	20240823	170700	53248275	4655	4655	4655	4655	0
266	20240823	170600	53248275	4655	4655	4655	4655	0
267	20240823	170500	53248275	4655	4655	4655	4655	0
268	20240823	170400	53248275	4655	4655	4655	4655	0
269	20240823	170300	53248275	4655	4655	4655	4655	0
270	20240823	170200	53248275	4655	4655	4655	4655	0
271	20240823	170100	53248275	4655	4655	4655	4655	0
272	20240823	170000	53248275	4655	4655	4655	4655	612
273	20240823	165900	53248275	4655	4655	4655	4655	0
274	20240823	165800	53248275	4655	4655	4655	4655	0
275	20240823	165700	53248275	4655	4655	4655	4655	0
276	20240823	165600	53248275	4655	4655	4655	4655	0
277	20240823	165500	53248275	4655	4655	4655	4655	0
278	20240823	165400	53248275	4655	4655	4655	4655	0
279	20240823	165300	53248275	4655	4655	4655	4655	0
280	20240823	165200	53248275	4655	4655	4655	4655	0
281	20240823	165100	53248275	4655	4655	4655	4655	0
282	20240823	165000	53248275	4655	4655	4655	4655	0
283	20240823	164900	53248275	4655	4655	4655	4655	0
284	20240823	164800	53248275	4655	4655	4655	4655	0
285	20240823	164700	53248275	4655	4655	4655	4655	0
286	20240823	164600	53248275	4655	4655	4655	4655	0
287	20240823	164500	53248275	4655	4655	4655	4655	0
288	20240823	164400	53248275	4655	4655	4655	4655	0
289	20240823	164300	53248275	4655	4655	4655	4655	0
290	20240823	164200	53248275	4655	4655	4655	4655	0
291	20240823	164100	53248275	4655	4655	4655	4655	0
292	20240823	164000	53248275	4655	4655	4655	4655	0
293	20240823	163900	53248275	4655	4655	4655	4655	0
294	20240823	163800	53248275	4655	4655	4655	4655	0
295	20240823	163700	53248275	4655	4655	4655	4655	0
296	20240823	163600	53248275	4655	4655	4655	4655	0
297	20240823	163500	53248275	4655	4655	4655	4655	0
298	20240823	163400	53248275	4655	4655	4655	4655	0
299	20240823	163300	53248275	4655	4655	4655	4655	0
300	20240823	163200	53248275	4655	4655	4655	4655	0
301	20240823	163100	53248275	4655	4655	4655	4655	0
302	20240823	163000	53248275	4655	4655	4655	4655	612
303	20240823	162900	53248275	4655	4655	4655	4655	0
304	20240823	162800	53248275	4655	4655	4655	4655	0
305	20240823	162700	53248275	4655	4655	4655	4655	0
306	20240823	162600	53248275	4655	4655	4655	4655	0
307	20240823	162500	53248275	4655	4655	4655	4655	0
308	20240823	162400	53248275	4655	4655	4655	4655	0
309	20240823	162300	53248275	4655	4655	4655	4655	0
310	20240823	162200	53248275	4655	4655	4655	4655	0
311	20240823	162100	53248275	4655	4655	4655	4655	0
312	20240823	162000	53248275	4655	4655	4655	4655	0
313	20240823	161900	53248275	4655	4655	4655	4655	0
314	20240823	161800	53248275	4655	4655	4655	4655	0
315	20240823	161700	53248275	4655	4655	4655	4655	0
316	20240823	161600	53248275	4655	4655	4655	4655	0
317	20240823	161500	53248275	4655	4655	4655	4655	0
318	20240823	161400	53248275	4655	4655	4655	4655	0
319	20240823	161300	53248275	4655	4655	4655	4655	0
320	20240823	161200	53248275	4655	4655	4655	4655	0
321	20240823	161100	53248275	4655	4655	4655	4655	0
322	20240823	161000	53248275	4655	4655	4655	4655	0
323	20240823	160900	53248275	4655	4655	4655	4655	0
324	20240823	160800	53248275	4655	4655	4655	4655	0
325	20240823	160700	53248275	4655	4655	4655	4655	0
326	20240823	160600	53248275	4655	4655	4655	4655	0
327	20240823	160500	53248275	4655	4655	4655	4655	0
328	20240823	160400	53248275	4655	4655	4655	4655	0
329	20240823	160300	53248275	4655	4655	4655	4655	0
330	20240823	160200	53248275	4655	4655	4655	4655	0
331	20240823	160100	53248275	4655	4655	4655	4655	0
332	20240823	160000	53248275	4655	4655	4655	4655	612
333	20240823	155900	53248275	4655	4655	4655	4655	0
334	20240823	155800	53248275	4655	4655	4655	4655	0
335	20240823	155700	53248275	4655	4655	4655	4655	0
336	20240823	155600	53248275	4655	4655	4655	4655	0
337	20240823	155500	53248275	4655	4655	4655	4655	0
338	20240823	155400	53248275	4655	4655	4655	4655	0
339	20240823	155300	53248275	4655	4655	4655	4655	0
340	20240823	155200	53248275	4655	4655	4655	4655	0
341	20240823	155100	53248275	4655	4655	4655	4655	0
342	20240823	155000	53248275	4655	4655	4655	4655	0
343	20240823	154900	53248275	4655	4655	4655	4655	0
344	20240823	154800	53248275	4655	4655	4655	4655	0
345	20240823	154700	53248275	4655	4655	4655	4655	0
346	20240823	154600	53248275	4655	4655	4655	4655	0
347	20240823	154500	53248275	4655	4655	4655	4655	0
348	20240823	154400	53248275	4655	4655	4655	4655	0
349	20240823	154300	53248275	4655	4655	4655	4655	0
350	20240823	154200	53248275	4655	4655	4655	4655	0
351	20240823	154100	53248275	4655	4655	4655	4655	0
352	20240823	154000	53248275	4655	4655	4655	4655	0
353	20240823	153900	53248275	4655	4655	4655	4655	0
354	20240823	153800	53248275	4655	4655	4655	4655	0
355	20240823	153700	53248275	4655	4655	4655	4655	0
356	20240823	153600	53248275	4655	4655	4655	4655	0
357	20240823	153500	53248275	4655	4655	4655	4655	0
358	20240823	153400	53248275	4655	4655	4655	4655	0
359	20240823	153300	53248275	4655	4655	4655	4655	0
360	20240823	153200	53248275	4655	4655	4655	4655	0
361	20240823	153100	53248275	4655	4655	4655	4655	0
362	20240823	153000	53248275	4655	4655	4655	4655	1224
363	20240823	152900	50399415	4660	4660	4660	4660	0
364	20240823	152800	50399415	4660	4660	4660	4660	0
365	20240823	152700	50399415	4660	4660	4660	4660	0
366	20240823	152600	50399415	4660	4660	4660	4660	0
367	20240823	152500	50399415	4660	4660	4660	4660	0
368	20240823	152400	50399415	4660	4660	4660	4660	0
369	20240823	152300	50399415	4660	4660	4660	4660	0
370	20240823	152200	50399415	4660	4660	4660	4660	0
371	20240823	152100	50399415	4660	4660	4660	4660	0
372	20240823	152000	50399415	4660	4660	4660	4660	0
373	20240823	151900	50399415	4660	4620	4660	4605	2116
374	20240823	151800	40641725	4625	4650	4655	4625	9
375	20240823	151700	40599960	4660	4660	4660	4660	0
376	20240823	151600	40599960	4660	4660	4660	4660	0
377	20240823	151500	40599960	4660	4660	4660	4660	0
378	20240823	151400	40599960	4660	4660	4660	4660	0
379	20240823	151300	40599960	4660	4660	4660	4660	1
380	20240823	151200	40595300	4660	4660	4660	4660	29
381	20240823	151100	40460160	4660	4660	4660	4660	67
382	20240823	151000	40147940	4660	4660	4660	4660	0
383	20240823	150900	40147940	4660	4660	4660	4660	0
384	20240823	150800	40147940	4660	4660	4660	4660	20
385	20240823	150700	40054740	4660	4660	4660	4660	0
386	20240823	150600	40054740	4660	4660	4660	4660	0
387	20240823	150500	40054740	4660	4660	4660	4660	0
388	20240823	150400	40054740	4660	4660	4660	4660	0
389	20240823	150300	40054740	4660	4660	4660	4660	0
390	20240823	150200	40054740	4660	4660	4660	4660	29
391	20240823	150100	39919600	4660	4660	4660	4660	0
392	20240823	150000	39919600	4660	4660	4660	4660	0
393	20240823	145900	39919600	4660	4660	4660	4660	0
394	20240823	145800	39919600	4660	4660	4660	4660	0
395	20240823	145700	39919600	4660	4660	4660	4660	0
396	20240823	145600	39919600	4660	4660	4660	4660	2
397	20240823	145500	39910280	4660	4660	4660	4660	23
398	20240823	145400	39803100	4655	4655	4655	4655	0
399	20240823	145300	39803100	4655	4655	4655	4655	0
400	20240823	145200	39803100	4655	4655	4655	4655	6
401	20240823	145100	39775170	4655	4655	4655	4655	0
402	20240823	145000	39775170	4655	4655	4655	4655	0
403	20240823	144900	39775170	4655	4655	4655	4655	0
404	20240823	144800	39775170	4655	4655	4655	4655	0
405	20240823	144700	39775170	4655	4655	4655	4655	1
406	20240823	144600	39770515	4655	4655	4655	4655	0
407	20240823	144500	39770515	4655	4655	4660	4655	21
408	20240823	144400	39672670	4650	4650	4650	4650	0
409	20240823	144300	39672670	4650	4650	4650	4650	0
410	20240823	144200	39672670	4650	4650	4650	4650	10
411	20240823	144100	39626170	4650	4650	4650	4650	0
412	20240823	144000	39626170	4650	4650	4650	4650	22
413	20240823	143900	39523870	4655	4655	4655	4655	0
414	20240823	143800	39523870	4655	4655	4655	4655	0
415	20240823	143700	39523870	4655	4655	4655	4655	0
416	20240823	143600	39523870	4655	4655	4655	4655	0
417	20240823	143500	39523870	4655	4655	4655	4655	0
418	20240823	143400	39523870	4655	4655	4655	4655	0
419	20240823	143300	39523870	4655	4655	4655	4655	0
420	20240823	143200	39523870	4655	4655	4655	4655	29
421	20240823	143100	39388875	4660	4660	4660	4660	0
422	20240823	143000	39388875	4660	4660	4660	4660	0
423	20240823	142900	39388875	4660	4650	4660	4650	3
424	20240823	142800	39374915	4645	4645	4645	4645	3
425	20240823	142700	39360980	4640	4640	4640	4640	0
426	20240823	142600	39360980	4640	4640	4640	4640	0
427	20240823	142500	39360980	4640	4640	4640	4640	218
428	20240823	142400	38349460	4645	4645	4645	4645	0
429	20240823	142300	38349460	4645	4645	4645	4645	0
430	20240823	142200	38349460	4645	4645	4645	4645	0
431	20240823	142100	38349460	4645	4645	4645	4645	0
432	20240823	142000	38349460	4645	4645	4645	4645	0
433	20240823	141900	38349460	4645	4645	4645	4645	1
434	20240823	141800	38344815	4640	4655	4655	4640	7
435	20240823	141700	38312305	4655	4655	4655	4655	32
436	20240823	141600	38163345	4655	4655	4655	4655	1
437	20240823	141500	38158690	4650	4650	4650	4650	1
438	20240823	141400	38154040	4650	4655	4655	4650	2
439	20240823	141300	38144735	4650	4650	4650	4650	2
440	20240823	141200	38135435	4650	4655	4655	4650	2
441	20240823	141100	38126130	4660	4660	4660	4660	0
442	20240823	141000	38126130	4660	4660	4660	4660	0
443	20240823	140900	38126130	4660	4660	4660	4660	0
444	20240823	140800	38126130	4660	4665	4665	4660	201
445	20240823	140700	37188970	4660	4655	4665	4655	139
446	20240823	140600	36541190	4660	4645	4660	4645	192
447	20240823	140500	35647395	4645	4645	4645	4645	2
448	20240823	140400	35638105	4650	4650	4650	4650	0
449	20240823	140300	35638105	4650	4650	4650	4650	0
450	20240823	140200	35638105	4650	4650	4650	4650	0
451	20240823	140100	35638105	4650	4650	4650	4650	0
452	20240823	140000	35638105	4650	4650	4650	4650	1
453	20240823	135900	35633455	4645	4645	4645	4645	0
454	20240823	135800	35633455	4645	4645	4645	4645	0
455	20240823	135700	35633455	4645	4645	4645	4645	45
456	20240823	135600	35424430	4650	4650	4650	4650	30
457	20240823	135500	35284930	4650	4650	4650	4650	0
458	20240823	135400	35284930	4650	4650	4650	4650	0
459	20240823	135300	35284930	4650	4650	4650	4650	0
460	20240823	135200	35284930	4650	4650	4650	4650	0
461	20240823	135100	35284930	4650	4650	4650	4650	0
462	20240823	135000	35284930	4650	4650	4650	4650	0
463	20240823	134900	35284930	4650	4650	4650	4650	0
464	20240823	134800	35284930	4650	4650	4650	4650	0
465	20240823	134700	35284930	4650	4650	4650	4650	0
466	20240823	134600	35284930	4650	4650	4650	4650	31
467	20240823	134500	35140780	4650	4650	4650	4650	0
468	20240823	134400	35140780	4650	4650	4650	4650	0
469	20240823	134300	35140780	4650	4650	4650	4650	74
470	20240823	134200	34796680	4650	4650	4650	4650	0
471	20240823	134100	34796680	4650	4650	4650	4650	0
472	20240823	134000	34796680	4650	4650	4650	4650	0
473	20240823	133900	34796680	4650	4650	4650	4650	0
474	20240823	133800	34796680	4650	4650	4650	4650	0
475	20240823	133700	34796680	4650	4650	4650	4650	0
476	20240823	133600	34796680	4650	4650	4650	4650	30
477	20240823	133500	34657180	4650	4650	4650	4650	0
478	20240823	133400	34657180	4650	4650	4650	4650	0
479	20240823	133300	34657180	4650	4650	4650	4650	0
480	20240823	133200	34657180	4650	4650	4650	4650	80
481	20240823	133100	34285180	4650	4650	4650	4650	0
482	20240823	133000	34285180	4650	4650	4650	4650	0
483	20240823	132900	34285180	4650	4650	4650	4650	0
484	20240823	132800	34285180	4650	4650	4650	4650	0
485	20240823	132700	34285180	4650	4650	4650	4650	0
486	20240823	132600	34285180	4650	4650	4650	4650	30
487	20240823	132500	34145680	4650	4650	4650	4650	0
488	20240823	132400	34145680	4650	4650	4650	4650	0
489	20240823	132300	34145680	4650	4650	4650	4650	0
490	20240823	132200	34145680	4650	4650	4650	4650	0
491	20240823	132100	34145680	4650	4650	4650	4650	0
492	20240823	132000	34145680	4650	4650	4650	4650	0
493	20240823	131900	34145680	4650	4645	4650	4635	286
494	20240823	131800	32818600	4645	4645	4645	4645	0
495	20240823	131700	32818600	4645	4645	4645	4645	0
496	20240823	131600	32818600	4645	4645	4645	4645	0
497	20240823	131500	32818600	4645	4645	4645	4645	0
498	20240823	131400	32818600	4645	4645	4645	4645	63
499	20240823	131300	32525965	4645	4645	4645	4645	0
500	20240823	131200	32525965	4645	4645	4645	4645	0
501	20240823	131100	32525965	4645	4645	4645	4645	0
502	20240823	131000	32525965	4645	4645	4645	4645	0
503	20240823	130900	32525965	4645	4645	4645	4645	0
504	20240823	130800	32525965	4645	4635	4645	4635	11
505	20240823	130700	32474915	4605	4605	4605	4605	0
506	20240823	130600	32474915	4605	4645	4645	4605	230
507	20240823	130500	31412300	4645	4645	4645	4645	0
508	20240823	130400	31412300	4645	4645	4645	4645	0
509	20240823	130300	31412300	4645	4645	4645	4645	0
510	20240823	130200	31412300	4645	4645	4645	4645	0
511	20240823	130100	31412300	4645	4645	4645	4645	0
512	20240823	130000	31412300	4645	4645	4645	4645	0
513	20240823	125900	31412300	4645	4645	4645	4645	1
514	20240823	125800	31407655	4630	4645	4645	4630	2
515	20240823	125700	31398380	4645	4645	4645	4645	30
516	20240823	125600	31259030	4645	4645	4645	4645	1
517	20240823	125500	31254385	4635	4635	4635	4635	0
518	20240823	125400	31254385	4635	4635	4635	4635	0
519	20240823	125300	31254385	4635	4635	4635	4635	0
520	20240823	125200	31254385	4635	4640	4640	4635	92
521	20240823	125100	30827935	4650	4650	4650	4650	0
522	20240823	125000	30827935	4650	4650	4650	4650	0
523	20240823	124900	30827935	4650	4650	4650	4650	0
524	20240823	124800	30827935	4650	4650	4650	4650	1
525	20240823	124700	30823285	4650	4650	4650	4650	29
526	20240823	124600	30688435	4650	4645	4650	4645	3
527	20240823	124500	30674490	4635	4635	4635	4635	0
528	20240823	124400	30674490	4635	4635	4635	4635	0
529	20240823	124300	30674490	4635	4635	4635	4635	0
530	20240823	124200	30674490	4635	4635	4635	4635	0
531	20240823	124100	30674490	4635	4635	4635	4635	0
532	20240823	124000	30674490	4635	4635	4635	4635	0
533	20240823	123900	30674490	4635	4635	4635	4635	0
534	20240823	123800	30674490	4635	4635	4635	4635	0
535	20240823	123700	30674490	4635	4635	4635	4635	0
536	20240823	123600	30674490	4635	4635	4635	4635	30
537	20240823	123500	30535440	4635	4635	4635	4635	0
538	20240823	123400	30535440	4635	4635	4635	4635	0
539	20240823	123300	30535440	4635	4635	4635	4635	0
540	20240823	123200	30535440	4635	4635	4635	4635	0
541	20240823	123100	30535440	4635	4635	4635	4635	0
542	20240823	123000	30535440	4635	4635	4635	4635	1
543	20240823	122900	30530805	4630	4635	4635	4600	1003
544	20240823	122800	25902970	4640	4640	4640	4640	0
545	20240823	122700	25902970	4640	4640	4640	4640	30
546	20240823	122600	25763770	4640	4640	4640	4640	0
547	20240823	122500	25763770	4640	4640	4640	4640	0
548	20240823	122400	25763770	4640	4640	4640	4640	554
549	20240823	122300	23193210	4660	4660	4660	4660	0
550	20240823	122200	23193210	4660	4660	4660	4660	0
551	20240823	122100	23193210	4660	4660	4660	4660	0
552	20240823	122000	23193210	4660	4660	4660	4660	1
553	20240823	121900	23188550	4650	4650	4650	4650	5
554	20240823	121800	23165300	4650	4650	4650	4650	5
555	20240823	121700	23142050	4655	4655	4655	4655	0
556	20240823	121600	23142050	4655	4655	4655	4655	30
557	20240823	121500	23002400	4650	4650	4650	4650	1
558	20240823	121400	22997750	4655	4655	4655	4655	0
559	20240823	121300	22997750	4655	4645	4655	4645	4
560	20240823	121200	22979150	4655	4655	4655	4655	0
561	20240823	121100	22979150	4655	4655	4655	4655	0
562	20240823	121000	22979150	4655	4655	4655	4655	0
563	20240823	120900	22979150	4655	4655	4655	4655	0
564	20240823	120800	22979150	4655	4655	4655	4655	0
565	20240823	120700	22979150	4655	4655	4655	4655	0
566	20240823	120600	22979150	4655	4655	4655	4655	0
567	20240823	120500	22979150	4655	4655	4655	4655	0
568	20240823	120400	22979150	4655	4655	4655	4655	0
569	20240823	120300	22979150	4655	4655	4655	4655	0
570	20240823	120200	22979150	4655	4655	4655	4655	0
571	20240823	120100	22979150	4655	4655	4655	4655	0
572	20240823	120000	22979150	4655	4655	4655	4655	0
573	20240823	115900	22979150	4655	4655	4655	4655	0
574	20240823	115800	22979150	4655	4655	4655	4655	0
575	20240823	115700	22979150	4655	4655	4655	4655	1
576	20240823	115600	22974495	4655	4655	4655	4655	31
577	20240823	115500	22830190	4660	4660	4660	4660	0
578	20240823	115400	22830190	4660	4660	4660	4660	0
579	20240823	115300	22830190	4660	4660	4660	4660	0
580	20240823	115200	22830190	4660	4660	4660	4660	0
581	20240823	115100	22830190	4660	4660	4660	4660	0
582	20240823	115000	22830190	4660	4660	4660	4660	1
583	20240823	114900	22825530	4655	4655	4655	4655	100
584	20240823	114800	22360030	4655	4655	4655	4655	105
585	20240823	114700	21871255	4655	4655	4655	4655	0
586	20240823	114600	21871255	4655	4655	4655	4655	31
587	20240823	114500	21726950	4655	4655	4655	4655	0
588	20240823	114400	21726950	4655	4655	4655	4655	0
589	20240823	114300	21726950	4655	4655	4655	4655	0
590	20240823	114200	21726950	4655	4655	4655	4655	21
591	20240823	114100	21629195	4655	4655	4655	4655	0
592	20240823	114000	21629195	4655	4655	4655	4655	0
593	20240823	113900	21629195	4655	4655	4655	4655	0
594	20240823	113800	21629195	4655	4655	4655	4655	1
595	20240823	113700	21624540	4655	4655	4655	4655	30
596	20240823	113600	21484890	4655	4655	4655	4655	1
597	20240823	113500	21480235	4645	4645	4645	4645	0
598	20240823	113400	21480235	4645	4645	4645	4645	1
599	20240823	113300	21475590	4655	4655	4655	4655	0
600	20240823	113200	21475590	4655	4655	4655	4655	0
601	20240823	113100	21475590	4655	4655	4655	4655	0
602	20240823	113000	21475590	4655	4655	4655	4655	0
603	20240823	112900	21475590	4655	4650	4655	4650	30
604	20240823	112800	21336020	4645	4645	4645	4645	0
605	20240823	112700	21336020	4645	4645	4645	4645	0
606	20240823	112600	21336020	4645	4645	4645	4645	2
607	20240823	112500	21326730	4645	4645	4645	4645	0
608	20240823	112400	21326730	4645	4645	4645	4645	1
609	20240823	112300	21322085	4650	4650	4650	4650	1
610	20240823	112200	21317435	4650	4650	4650	4650	0
611	20240823	112100	21317435	4650	4650	4650	4650	0
612	20240823	112000	21317435	4650	4650	4650	4650	0
613	20240823	111900	21317435	4650	4655	4655	4650	39
614	20240823	111800	21136080	4650	4650	4650	4650	0
615	20240823	111700	21136080	4650	4655	4655	4650	201
616	20240823	111600	20201425	4650	4650	4650	4650	11
617	20240823	111500	20150275	4650	4650	4650	4650	0
618	20240823	111400	20150275	4650	4650	4650	4650	0
619	20240823	111300	20150275	4650	4650	4650	4650	0
620	20240823	111200	20150275	4650	4650	4650	4650	0
621	20240823	111100	20150275	4650	4650	4650	4650	0
622	20240823	111000	20150275	4650	4650	4650	4645	4
623	20240823	110900	20131685	4655	4655	4655	4655	1
624	20240823	110800	20127030	4650	4650	4650	4650	29
625	20240823	110700	19992180	4650	4650	4650	4650	1
626	20240823	110600	19987530	4645	4645	4645	4645	1
627	20240823	110500	19982885	4645	4645	4645	4645	1
628	20240823	110400	19978240	4645	4655	4655	4645	2
629	20240823	110300	19968940	4650	4650	4650	4650	0
630	20240823	110200	19968940	4650	4650	4650	4650	2
631	20240823	110100	19959640	4630	4630	4630	4630	9
632	20240823	110000	19917970	4630	4630	4630	4630	52
633	20240823	105900	19677210	4630	4655	4655	4630	193
634	20240823	105800	18783565	4650	4650	4650	4650	30
635	20240823	105700	18644065	4650	4650	4650	4650	1
636	20240823	105600	18639415	4645	4645	4645	4645	0
637	20240823	105500	18639415	4645	4645	4645	4645	0
638	20240823	105400	18639415	4645	4645	4645	4645	0
639	20240823	105300	18639415	4645	4655	4655	4645	3
640	20240823	105200	18625465	4660	4660	4660	4660	0
641	20240823	105100	18625465	4660	4660	4660	4660	0
642	20240823	105000	18625465	4660	4660	4660	4660	5
643	20240823	104900	18602165	4660	4660	4660	4660	2
644	20240823	104800	18592845	4625	4655	4655	4625	547
645	20240823	104700	16051205	4655	4655	4655	4655	0
646	20240823	104600	16051205	4655	4655	4655	4655	0
647	20240823	104500	16051205	4655	4655	4655	4655	0
648	20240823	104400	16051205	4655	4655	4655	4655	0
649	20240823	104300	16051205	4655	4655	4655	4655	0
650	20240823	104200	16051205	4655	4655	4655	4655	0
651	20240823	104100	16051205	4655	4655	4655	4655	59
652	20240823	104000	15776560	4665	4665	4665	4665	0
653	20240823	103900	15776560	4665	4665	4665	4665	0
654	20240823	103800	15776560	4665	4665	4665	4665	10
655	20240823	103700	15729910	4665	4665	4665	4665	0
656	20240823	103600	15729910	4665	4665	4665	4665	23
657	20240823	103500	15622615	4665	4665	4665	4665	1
658	20240823	103400	15617950	4660	4660	4660	4660	1
659	20240823	103300	15613290	4660	4670	4670	4660	78
660	20240823	103200	15249410	4695	4695	4695	4695	0
661	20240823	103100	15249410	4695	4695	4695	4695	0
662	20240823	103000	15249410	4695	4695	4695	4695	0
663	20240823	102900	15249410	4695	4695	4695	4695	0
664	20240823	102800	15249410	4695	4695	4695	4695	0
665	20240823	102700	15249410	4695	4695	4695	4695	0
666	20240823	102600	15249410	4695	4690	4695	4690	32
667	20240823	102500	15099175	4695	4695	4695	4695	0
668	20240823	102400	15099175	4695	4695	4695	4695	0
669	20240823	102300	15099175	4695	4695	4695	4695	0
670	20240823	102200	15099175	4695	4695	4695	4695	0
671	20240823	102100	15099175	4695	4695	4695	4695	0
672	20240823	102000	15099175	4695	4695	4695	4695	0
673	20240823	101900	15099175	4695	4695	4695	4695	0
674	20240823	101800	15099175	4695	4695	4695	4695	0
675	20240823	101700	15099175	4695	4695	4695	4695	0
676	20240823	101600	15099175	4695	4690	4695	4690	41
677	20240823	101500	14906690	4695	4695	4695	4695	0
678	20240823	101400	14906690	4695	4695	4695	4695	0
679	20240823	101300	14906690	4695	4695	4695	4695	0
680	20240823	101200	14906690	4695	4695	4695	4695	0
681	20240823	101100	14906690	4695	4695	4695	4695	0
682	20240823	101000	14906690	4695	4690	4695	4690	127
683	20240823	100900	14310435	4690	4690	4690	4690	0
684	20240823	100800	14310435	4690	4690	4690	4690	0
685	20240823	100700	14310435	4690	4690	4690	4690	1
686	20240823	100600	14305745	4690	4690	4690	4690	31
687	20240823	100500	14160355	4690	4690	4690	4690	0
688	20240823	100400	14160355	4690	4690	4690	4690	0
689	20240823	100300	14160355	4690	4690	4690	4690	0
690	20240823	100200	14160355	4690	4690	4690	4690	0
691	20240823	100100	14160355	4690	4690	4690	4690	0
692	20240823	100000	14160355	4690	4690	4690	4690	0
693	20240823	095900	14160355	4690	4690	4690	4690	1
694	20240823	095800	14155665	4660	4660	4660	4660	0
695	20240823	095700	14155665	4660	4660	4660	4660	104
696	20240823	095600	13671025	4690	4690	4690	4690	32
697	20240823	095500	13520945	4695	4695	4695	4695	0
698	20240823	095400	13520945	4695	4695	4695	4695	0
699	20240823	095300	13520945	4695	4695	4695	4695	0
700	20240823	095200	13520945	4695	4695	4695	4695	0
701	20240823	095100	13520945	4695	4695	4695	4695	0
702	20240823	095000	13520945	4695	4700	4700	4660	110
703	20240823	094900	13007990	4695	4695	4695	4695	0
704	20240823	094800	13007990	4695	4695	4695	4695	238
705	20240823	094700	11890580	4695	4695	4695	4695	0
706	20240823	094600	11890580	4695	4695	4695	4695	30
707	20240823	094500	11749730	4695	4695	4695	4695	1
708	20240823	094400	11745035	4660	4700	4700	4660	2
709	20240823	094300	11735675	4700	4695	4700	4695	282
710	20240823	094200	10410980	4695	4695	4695	4695	0
711	20240823	094100	10410980	4695	4695	4695	4695	0
712	20240823	094000	10410980	4695	4665	4695	4665	476
713	20240823	093900	8189660	4665	4665	4665	4665	22
714	20240823	093800	8087030	4655	4665	4665	4655	2
715	20240823	093700	8077710	4665	4665	4665	4665	30
716	20240823	093600	7937760	4665	4665	4665	4665	1
717	20240823	093500	7933095	4655	4655	4665	4655	120
718	20240823	093400	7374485	4665	4665	4665	4665	0
719	20240823	093300	7374485	4665	4660	4665	4660	2
720	20240823	093200	7365160	4665	4660	4665	4660	29
721	20240823	093100	7230015	4665	4665	4665	4665	5
722	20240823	093000	7206690	4660	4655	4660	4655	141
723	20240823	092900	6549635	4660	4660	4660	4660	0
724	20240823	092800	6549635	4660	4630	4660	4630	81
725	20240823	092700	6174575	4630	4660	4660	4630	2
726	20240823	092600	6165285	4630	4660	4660	4630	36
727	20240823	092500	5997555	4660	4660	4660	4660	0
728	20240823	092400	5997555	4660	4660	4660	4660	0
729	20240823	092300	5997555	4660	4660	4660	4660	0
730	20240823	092200	5997555	4660	4630	4660	4630	228
731	20240823	092100	4938125	4630	4635	4635	4630	10
732	20240823	092000	4891780	4635	4635	4635	4635	1
733	20240823	091900	4887145	4630	4630	4630	4630	79
734	20240823	091800	4521375	4630	4630	4630	4630	11
735	20240823	091700	4470445	4630	4635	4635	4630	198
736	20240823	091600	3553265	4660	4625	4660	4625	274
737	20240823	091500	2276625	4655	4655	4655	4655	0
738	20240823	091400	2276625	4655	4655	4655	4655	0
739	20240823	091300	2276625	4655	4655	4655	4655	0
740	20240823	091200	2276625	4655	4655	4655	4655	0
741	20240823	091100	2276625	4655	4655	4655	4655	1
742	20240823	091000	2271970	4620	4620	4620	4620	1
743	20240823	090900	2267350	4660	4660	4660	4660	0
744	20240823	090800	2267350	4660	4645	4660	4645	34
745	20240823	090700	2109160	4650	4615	4650	4605	31
746	20240823	090600	1966090	4660	4655	4660	4655	35
747	20240823	090500	1803160	4660	4660	4660	4660	0
748	20240823	090400	1803160	4660	4650	4660	4650	10
749	20240823	090300	1756645	4660	4660	4660	4660	0
750	20240823	090200	1756645	4660	4660	4660	4660	0
751	20240823	090100	1756645	4660	4655	4660	4655	45
752	20240823	090000	1547120	4660	4660	4660	4660	332