KissMeData/451800/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213300	139241960	5010	5010	5010	5010	4669
3	20240822	213200	139241960	5010	5010	5010	5010	0
4	20240822	213100	139241960	5010	5010	5010	5010	0
5	20240822	213000	139241960	5010	5010	5010	5010	0
6	20240822	212900	139241960	5010	5010	5010	5010	0
7	20240822	212800	139241960	5010	5010	5010	5010	0
8	20240822	212700	139241960	5010	5010	5010	5010	0
9	20240822	212600	139241960	5010	5010	5010	5010	0
10	20240822	212500	139241960	5010	5010	5010	5010	0
11	20240822	212400	139241960	5010	5010	5010	5010	0
12	20240822	212300	139241960	5010	5010	5010	5010	0
13	20240822	212200	139241960	5010	5010	5010	5010	0
14	20240822	212100	139241960	5010	5010	5010	5010	0
15	20240822	212000	139241960	5010	5010	5010	5010	0
16	20240822	211900	139241960	5010	5010	5010	5010	0
17	20240822	211800	139241960	5010	5010	5010	5010	0
18	20240822	211700	139241960	5010	5010	5010	5010	0
19	20240822	211600	139241960	5010	5010	5010	5010	0
20	20240822	211500	139241960	5010	5010	5010	5010	0
21	20240822	211400	139241960	5010	5010	5010	5010	0
22	20240822	211300	139241960	5010	5010	5010	5010	0
23	20240822	211200	139241960	5010	5010	5010	5010	0
24	20240822	211100	139241960	5010	5010	5010	5010	0
25	20240822	211000	139241960	5010	5010	5010	5010	0
26	20240822	210900	139241960	5010	5010	5010	5010	0
27	20240822	210800	139241960	5010	5010	5010	5010	0
28	20240822	210700	139241960	5010	5010	5010	5010	0
29	20240822	210600	139241960	5010	5010	5010	5010	0
30	20240822	210500	139241960	5010	5010	5010	5010	0
31	20240822	210400	139241960	5010	5010	5010	5010	0
32	20240822	210300	139241960	5010	5010	5010	5010	4669
33	20240822	210200	139241960	5010	5010	5010	5010	0
34	20240822	210100	139241960	5010	5010	5010	5010	0
35	20240822	210000	139241960	5010	5010	5010	5010	0
36	20240822	205900	139241960	5010	5010	5010	5010	0
37	20240822	205800	139241960	5010	5010	5010	5010	0
38	20240822	205700	139241960	5010	5010	5010	5010	0
39	20240822	205600	139241960	5010	5010	5010	5010	0
40	20240822	205500	139241960	5010	5010	5010	5010	0
41	20240822	205400	139241960	5010	5010	5010	5010	0
42	20240822	205300	139241960	5010	5010	5010	5010	0
43	20240822	205200	139241960	5010	5010	5010	5010	0
44	20240822	205100	139241960	5010	5010	5010	5010	0
45	20240822	205000	139241960	5010	5010	5010	5010	0
46	20240822	204900	139241960	5010	5010	5010	5010	0
47	20240822	204800	139241960	5010	5010	5010	5010	0
48	20240822	204700	139241960	5010	5010	5010	5010	0
49	20240822	204600	139241960	5010	5010	5010	5010	0
50	20240822	204500	139241960	5010	5010	5010	5010	0
51	20240822	204400	139241960	5010	5010	5010	5010	0
52	20240822	204300	139241960	5010	5010	5010	5010	0
53	20240822	204200	139241960	5010	5010	5010	5010	0
54	20240822	204100	139241960	5010	5010	5010	5010	0
55	20240822	204000	139241960	5010	5010	5010	5010	0
56	20240822	203900	139241960	5010	5010	5010	5010	0
57	20240822	203800	139241960	5010	5010	5010	5010	0
58	20240822	203700	139241960	5010	5010	5010	5010	0
59	20240822	203600	139241960	5010	5010	5010	5010	0
60	20240822	203500	139241960	5010	5010	5010	5010	0
61	20240822	203400	139241960	5010	5010	5010	5010	0
62	20240822	203300	139241960	5010	5010	5010	5010	4669
63	20240822	203200	139241960	5010	5010	5010	5010	0
64	20240822	203100	139241960	5010	5010	5010	5010	0
65	20240822	203000	139241960	5010	5010	5010	5010	0
66	20240822	202900	139241960	5010	5010	5010	5010	0
67	20240822	202800	139241960	5010	5010	5010	5010	0
68	20240822	202700	139241960	5010	5010	5010	5010	0
69	20240822	202600	139241960	5010	5010	5010	5010	0
70	20240822	202500	139241960	5010	5010	5010	5010	0
71	20240822	202400	139241960	5010	5010	5010	5010	0
72	20240822	202300	139241960	5010	5010	5010	5010	0
73	20240822	202200	139241960	5010	5010	5010	5010	0
74	20240822	202100	139241960	5010	5010	5010	5010	0
75	20240822	202000	139241960	5010	5010	5010	5010	0
76	20240822	201900	139241960	5010	5010	5010	5010	0
77	20240822	201800	139241960	5010	5010	5010	5010	0
78	20240822	201700	139241960	5010	5010	5010	5010	0
79	20240822	201600	139241960	5010	5010	5010	5010	0
80	20240822	201500	139241960	5010	5010	5010	5010	0
81	20240822	201400	139241960	5010	5010	5010	5010	0
82	20240822	201300	139241960	5010	5010	5010	5010	0
83	20240822	201200	139241960	5010	5010	5010	5010	0
84	20240822	201100	139241960	5010	5010	5010	5010	0
85	20240822	201000	139241960	5010	5010	5010	5010	0
86	20240822	200900	139241960	5010	5010	5010	5010	0
87	20240822	200800	139241960	5010	5010	5010	5010	0
88	20240822	200700	139241960	5010	5010	5010	5010	0
89	20240822	200600	139241960	5010	5010	5010	5010	0
90	20240822	200500	139241960	5010	5010	5010	5010	0
91	20240822	200400	139241960	5010	5010	5010	5010	0
92	20240822	200300	139241960	5010	5010	5010	5010	4669
93	20240822	200200	139241960	5010	5010	5010	5010	0
94	20240822	200100	139241960	5010	5010	5010	5010	0
95	20240822	200000	139241960	5010	5010	5010	5010	0
96	20240822	195900	139241960	5010	5010	5010	5010	0
97	20240822	195800	139241960	5010	5010	5010	5010	0
98	20240822	195700	139241960	5010	5010	5010	5010	0
99	20240822	195600	139241960	5010	5010	5010	5010	0
100	20240822	195500	139241960	5010	5010	5010	5010	0
101	20240822	195400	139241960	5010	5010	5010	5010	0
102	20240822	195300	139241960	5010	5010	5010	5010	0
103	20240822	195200	139241960	5010	5010	5010	5010	0
104	20240822	195100	139241960	5010	5010	5010	5010	0
105	20240822	195000	139241960	5010	5010	5010	5010	0
106	20240822	194900	139241960	5010	5010	5010	5010	0
107	20240822	194800	139241960	5010	5010	5010	5010	0
108	20240822	194700	139241960	5010	5010	5010	5010	0
109	20240822	194600	139241960	5010	5010	5010	5010	0
110	20240822	194500	139241960	5010	5010	5010	5010	0
111	20240822	194400	139241960	5010	5010	5010	5010	0
112	20240822	194300	139241960	5010	5010	5010	5010	0
113	20240822	194200	139241960	5010	5010	5010	5010	0
114	20240822	194100	139241960	5010	5010	5010	5010	0
115	20240822	194000	139241960	5010	5010	5010	5010	0
116	20240822	193900	139241960	5010	5010	5010	5010	0
117	20240822	193800	139241960	5010	5010	5010	5010	0
118	20240822	193700	139241960	5010	5010	5010	5010	0
119	20240822	193600	139241960	5010	5010	5010	5010	0
120	20240822	193500	139241960	5010	5010	5010	5010	0
121	20240822	193400	139241960	5010	5010	5010	5010	0
122	20240822	193300	139241960	5010	5010	5010	5010	4669
123	20240822	193200	139241960	5010	5010	5010	5010	0
124	20240822	193100	139241960	5010	5010	5010	5010	0
125	20240822	193000	139241960	5010	5010	5010	5010	0
126	20240822	192900	139241960	5010	5010	5010	5010	0
127	20240822	192800	139241960	5010	5010	5010	5010	0
128	20240822	192700	139241960	5010	5010	5010	5010	0
129	20240822	192600	139241960	5010	5010	5010	5010	0
130	20240822	192500	139241960	5010	5010	5010	5010	0
131	20240822	192400	139241960	5010	5010	5010	5010	0
132	20240822	192300	139241960	5010	5010	5010	5010	0
133	20240822	192200	139241960	5010	5010	5010	5010	0
134	20240822	192100	139241960	5010	5010	5010	5010	0
135	20240822	192000	139241960	5010	5010	5010	5010	0
136	20240822	191900	139241960	5010	5010	5010	5010	0
137	20240822	191800	139241960	5010	5010	5010	5010	0
138	20240822	191700	139241960	5010	5010	5010	5010	0
139	20240822	191600	139241960	5010	5010	5010	5010	0
140	20240822	191500	139241960	5010	5010	5010	5010	0
141	20240822	191400	139241960	5010	5010	5010	5010	0
142	20240822	191300	139241960	5010	5010	5010	5010	0
143	20240822	191200	139241960	5010	5010	5010	5010	0
144	20240822	191100	139241960	5010	5010	5010	5010	0
145	20240822	191000	139241960	5010	5010	5010	5010	0
146	20240822	190900	139241960	5010	5010	5010	5010	0
147	20240822	190800	139241960	5010	5010	5010	5010	0
148	20240822	190700	139241960	5010	5010	5010	5010	0
149	20240822	190600	139241960	5010	5010	5010	5010	0
150	20240822	190500	139241960	5010	5010	5010	5010	0
151	20240822	190400	139241960	5010	5010	5010	5010	0
152	20240822	190300	139241960	5010	5010	5010	5010	4669
153	20240822	190200	139241960	5010	5010	5010	5010	0
154	20240822	190100	139241960	5010	5010	5010	5010	0
155	20240822	190000	139241960	5010	5010	5010	5010	0
156	20240822	185900	139241960	5010	5010	5010	5010	0
157	20240822	185800	139241960	5010	5010	5010	5010	0
158	20240822	185700	139241960	5010	5010	5010	5010	0
159	20240822	185600	139241960	5010	5010	5010	5010	0
160	20240822	185500	139241960	5010	5010	5010	5010	0
161	20240822	185400	139241960	5010	5010	5010	5010	0
162	20240822	185300	139241960	5010	5010	5010	5010	0
163	20240822	185200	139241960	5010	5010	5010	5010	0
164	20240822	185100	139241960	5010	5010	5010	5010	0
165	20240822	185000	139241960	5010	5010	5010	5010	0
166	20240822	184900	139241960	5010	5010	5010	5010	0
167	20240822	184800	139241960	5010	5010	5010	5010	0
168	20240822	184700	139241960	5010	5010	5010	5010	0
169	20240822	184600	139241960	5010	5010	5010	5010	0
170	20240822	184500	139241960	5010	5010	5010	5010	0
171	20240822	184400	139241960	5010	5010	5010	5010	0
172	20240822	184300	139241960	5010	5010	5010	5010	0
173	20240822	184200	139241960	5010	5010	5010	5010	0
174	20240822	184100	139241960	5010	5010	5010	5010	0
175	20240822	184000	139241960	5010	5010	5010	5010	0
176	20240822	183900	139241960	5010	5010	5010	5010	0
177	20240822	183800	139241960	5010	5010	5010	5010	0
178	20240822	183700	139241960	5010	5010	5010	5010	0
179	20240822	183600	139241960	5010	5010	5010	5010	0
180	20240822	183500	139241960	5010	5010	5010	5010	0
181	20240822	183400	139241960	5010	5010	5010	5010	0
182	20240822	183300	139241960	5010	5010	5010	5010	4669
183	20240822	183200	139241960	5010	5010	5010	5010	0
184	20240822	183100	139241960	5010	5010	5010	5010	0
185	20240822	183000	139241960	5010	5010	5010	5010	0
186	20240822	182900	139241960	5010	5010	5010	5010	0
187	20240822	182800	139241960	5010	5010	5010	5010	0
188	20240822	182700	139241960	5010	5010	5010	5010	0
189	20240822	182600	139241960	5010	5010	5010	5010	0
190	20240822	182500	139241960	5010	5010	5010	5010	0
191	20240822	182400	139241960	5010	5010	5010	5010	0
192	20240822	182300	139241960	5010	5010	5010	5010	0
193	20240822	182200	139241960	5010	5010	5010	5010	0
194	20240822	182100	139241960	5010	5010	5010	5010	0
195	20240822	182000	139241960	5010	5010	5010	5010	0
196	20240822	181900	139241960	5010	5010	5010	5010	0
197	20240822	181800	139241960	5010	5010	5010	5010	0
198	20240822	181700	139241960	5010	5010	5010	5010	0
199	20240822	181600	139241960	5010	5010	5010	5010	0
200	20240822	181500	139241960	5010	5010	5010	5010	0
201	20240822	181400	139241960	5010	5010	5010	5010	0
202	20240822	181300	139241960	5010	5010	5010	5010	0
203	20240822	181200	139241960	5010	5010	5010	5010	0
204	20240822	181100	139241960	5010	5010	5010	5010	0
205	20240822	181000	139241960	5010	5010	5010	5010	0
206	20240822	180900	139241960	5010	5010	5010	5010	0
207	20240822	180800	139241960	5010	5010	5010	5010	0
208	20240822	180700	139241960	5010	5010	5010	5010	0
209	20240822	180600	139241960	5010	5010	5010	5010	0
210	20240822	180500	139241960	5010	5010	5010	5010	0
211	20240822	180400	139241960	5010	5010	5010	5010	0
212	20240822	180300	139241960	5010	5010	5010	5010	4669
213	20240822	180200	139241960	5010	5010	5010	5010	0
214	20240822	180100	139241960	5010	5010	5010	5010	0
215	20240822	180000	139241960	5010	5010	5010	5010	0
216	20240822	175900	139241960	5010	5010	5010	5010	0
217	20240822	175800	139241960	5010	5010	5010	5010	0
218	20240822	175700	139241960	5010	5010	5010	5010	0
219	20240822	175600	139241960	5010	5010	5010	5010	0
220	20240822	175500	139241960	5010	5010	5010	5010	0
221	20240822	175400	139241960	5010	5010	5010	5010	0
222	20240822	175300	139241960	5010	5010	5010	5010	0
223	20240822	175200	139241960	5010	5010	5010	5010	0
224	20240822	175100	139241960	5010	5010	5010	5010	0
225	20240822	175000	139241960	5010	5010	5010	5010	0
226	20240822	174900	139241960	5010	5010	5010	5010	0
227	20240822	174800	139241960	5010	5010	5010	5010	0
228	20240822	174700	139241960	5010	5010	5010	5010	0
229	20240822	174600	139241960	5010	5010	5010	5010	0
230	20240822	174500	139241960	5010	5010	5010	5010	0
231	20240822	174400	139241960	5010	5010	5010	5010	0
232	20240822	174300	139241960	5010	5010	5010	5010	0
233	20240822	174200	139241960	5010	5010	5010	5010	0
234	20240822	174100	139241960	5010	5010	5010	5010	0
235	20240822	174000	139241960	5010	5010	5010	5010	0
236	20240822	173900	139241960	5010	5010	5010	5010	0
237	20240822	173800	139241960	5010	5010	5010	5010	0
238	20240822	173700	139241960	5010	5010	5010	5010	0
239	20240822	173600	139241960	5010	5010	5010	5010	0
240	20240822	173500	139241960	5010	5010	5010	5010	0
241	20240822	173400	139241960	5010	5010	5010	5010	0
242	20240822	173300	139241960	5010	5010	5010	5010	4669
243	20240822	173200	139241960	5010	5010	5010	5010	0
244	20240822	173100	139241960	5010	5010	5010	5010	0
245	20240822	173000	139241960	5010	5010	5010	5010	0
246	20240822	172900	139241960	5010	5010	5010	5010	0
247	20240822	172800	139241960	5010	5010	5010	5010	0
248	20240822	172700	139241960	5010	5010	5010	5010	0
249	20240822	172600	139241960	5010	5010	5010	5010	0
250	20240822	172500	139241960	5010	5010	5010	5010	0
251	20240822	172400	139241960	5010	5010	5010	5010	0
252	20240822	172300	139241960	5010	5010	5010	5010	0
253	20240822	172200	139241960	5010	5010	5010	5010	0
254	20240822	172100	139241960	5010	5010	5010	5010	0
255	20240822	172000	139241960	5010	5010	5010	5010	0
256	20240822	171900	139241960	5010	5010	5010	5010	0
257	20240822	171800	139241960	5010	5010	5010	5010	0
258	20240822	171700	139241960	5010	5010	5010	5010	0
259	20240822	171600	139241960	5010	5010	5010	5010	0
260	20240822	171500	139241960	5010	5010	5010	5010	0
261	20240822	171400	139241960	5010	5010	5010	5010	0
262	20240822	171300	139241960	5010	5010	5010	5010	0
263	20240822	171200	139241960	5010	5010	5010	5010	0
264	20240822	171100	139241960	5010	5010	5010	5010	0
265	20240822	171000	139241960	5010	5010	5010	5010	0
266	20240822	170900	139241960	5010	5010	5010	5010	0
267	20240822	170800	139241960	5010	5010	5010	5010	0
268	20240822	170700	139241960	5010	5010	5010	5010	0
269	20240822	170600	139241960	5010	5010	5010	5010	0
270	20240822	170500	139241960	5010	5010	5010	5010	0
271	20240822	170400	139241960	5010	5010	5010	5010	0
272	20240822	170300	139241960	5010	5010	5010	5010	4669
273	20240822	170200	139241960	5010	5010	5010	5010	0
274	20240822	170100	139241960	5010	5010	5010	5010	0
275	20240822	170000	139241960	5010	5010	5010	5010	0
276	20240822	165900	139241960	5010	5010	5010	5010	0
277	20240822	165800	139241960	5010	5010	5010	5010	0
278	20240822	165700	139241960	5010	5010	5010	5010	0
279	20240822	165600	139241960	5010	5010	5010	5010	0
280	20240822	165500	139241960	5010	5010	5010	5010	0
281	20240822	165400	139241960	5010	5010	5010	5010	0
282	20240822	165300	139241960	5010	5010	5010	5010	0
283	20240822	165200	139241960	5010	5010	5010	5010	0
284	20240822	165100	139241960	5010	5010	5010	5010	0
285	20240822	165000	139241960	5010	5010	5010	5010	0
286	20240822	164900	139241960	5010	5010	5010	5010	0
287	20240822	164800	139241960	5010	5010	5010	5010	0
288	20240822	164700	139241960	5010	5010	5010	5010	0
289	20240822	164600	139241960	5010	5010	5010	5010	0
290	20240822	164500	139241960	5010	5010	5010	5010	0
291	20240822	164400	139241960	5010	5010	5010	5010	0
292	20240822	164300	139241960	5010	5010	5010	5010	0
293	20240822	164200	139241960	5010	5010	5010	5010	0
294	20240822	164100	139241960	5010	5010	5010	5010	0
295	20240822	164000	139241960	5010	5010	5010	5010	0
296	20240822	163900	139241960	5010	5010	5010	5010	0
297	20240822	163800	139241960	5010	5010	5010	5010	0
298	20240822	163700	139241960	5010	5010	5010	5010	0
299	20240822	163600	139241960	5010	5010	5010	5010	0
300	20240822	163500	139241960	5010	5010	5010	5010	0
301	20240822	163400	139241960	5010	5010	5010	5010	0
302	20240822	163300	139241960	5010	5010	5010	5010	4669
303	20240822	163200	139241960	5010	5010	5010	5010	0
304	20240822	163100	139241960	5010	5010	5010	5010	0
305	20240822	163000	139241960	5010	5010	5010	5010	0
306	20240822	162900	139241960	5010	5010	5010	5010	0
307	20240822	162800	139241960	5010	5010	5010	5010	0
308	20240822	162700	139241960	5010	5010	5010	5010	0
309	20240822	162600	139241960	5010	5010	5010	5010	0
310	20240822	162500	139241960	5010	5010	5010	5010	0
311	20240822	162400	139241960	5010	5010	5010	5010	0
312	20240822	162300	139241960	5010	5010	5010	5010	0
313	20240822	162200	139241960	5010	5010	5010	5010	0
314	20240822	162100	139241960	5010	5010	5010	5010	0
315	20240822	162000	139241960	5010	5010	5010	5010	0
316	20240822	161900	139241960	5010	5010	5010	5010	0
317	20240822	161800	139241960	5010	5010	5010	5010	0
318	20240822	161700	139241960	5010	5010	5010	5010	0
319	20240822	161600	139241960	5010	5010	5010	5010	0
320	20240822	161500	139241960	5010	5010	5010	5010	0
321	20240822	161400	139241960	5010	5010	5010	5010	0
322	20240822	161300	139241960	5010	5010	5010	5010	0
323	20240822	161200	139241960	5010	5010	5010	5010	0
324	20240822	161100	139241960	5010	5010	5010	5010	0
325	20240822	161000	139241960	5010	5010	5010	5010	0
326	20240822	160900	139241960	5010	5010	5010	5010	0
327	20240822	160800	139241960	5010	5010	5010	5010	0
328	20240822	160700	139241960	5010	5010	5010	5010	0
329	20240822	160600	139241960	5010	5010	5010	5010	0
330	20240822	160500	139241960	5010	5010	5010	5010	0
331	20240822	160400	139241960	5010	5010	5010	5010	0
332	20240822	160300	139241960	5010	5010	5010	5010	4669
333	20240822	160200	139241960	5010	5010	5010	5010	0
334	20240822	160100	139241960	5010	5010	5010	5010	0
335	20240822	160000	139241960	5010	5010	5010	5010	0
336	20240822	155900	139241960	5010	5010	5010	5010	0
337	20240822	155800	139241960	5010	5010	5010	5010	0
338	20240822	155700	139241960	5010	5010	5010	5010	0
339	20240822	155600	139241960	5010	5010	5010	5010	0
340	20240822	155500	139241960	5010	5010	5010	5010	0
341	20240822	155400	139241960	5010	5010	5010	5010	0
342	20240822	155300	139241960	5010	5010	5010	5010	0
343	20240822	155200	139241960	5010	5010	5010	5010	0
344	20240822	155100	139241960	5010	5010	5010	5010	0
345	20240822	155000	139241960	5010	5010	5010	5010	0
346	20240822	154900	139241960	5010	5010	5010	5010	0
347	20240822	154800	139241960	5010	5010	5010	5010	0
348	20240822	154700	139241960	5010	5010	5010	5010	0
349	20240822	154600	139241960	5010	5010	5010	5010	0
350	20240822	154500	139241960	5010	5010	5010	5010	0
351	20240822	154400	139241960	5010	5010	5010	5010	0
352	20240822	154300	139241960	5010	5010	5010	5010	0
353	20240822	154200	139241960	5010	5010	5010	5010	0
354	20240822	154100	139241960	5010	5010	5010	5010	0
355	20240822	154000	139241960	5010	5010	5010	5010	0
356	20240822	153900	139241960	5010	5010	5010	5010	0
357	20240822	153800	139241960	5010	5010	5010	5010	0
358	20240822	153700	139241960	5010	5010	5010	5010	0
359	20240822	153600	139241960	5010	5010	5010	5010	0
360	20240822	153500	139241960	5010	5010	5010	5010	0
361	20240822	153400	139241960	5010	5010	5010	5010	0
362	20240822	153300	139241960	5010	5010	5010	5010	4669
363	20240822	153200	139241960	5010	5010	5010	5010	0
364	20240822	153100	139241960	5010	5010	5010	5010	0
365	20240822	153000	139241960	5010	5010	5010	5010	4669
366	20240822	152900	115850270	4990	4990	4990	4990	0
367	20240822	152800	115850270	4990	4990	4990	4990	0
368	20240822	152700	115850270	4990	4990	4990	4990	0
369	20240822	152600	115850270	4990	4990	4990	4990	0
370	20240822	152500	115850270	4990	4990	4990	4990	0
371	20240822	152400	115850270	4990	4990	4990	4990	0
372	20240822	152300	115850270	4990	4990	4990	4990	0
373	20240822	152200	115850270	4990	4990	4990	4990	0
374	20240822	152100	115850270	4990	4990	4990	4990	0
375	20240822	152000	115850270	4990	4990	4990	4990	0
376	20240822	151900	115850270	4990	4990	4990	4990	580
377	20240822	151800	112956070	4990	4990	4990	4990	687
378	20240822	151700	109527940	4990	4990	4990	4990	0
379	20240822	151600	109527940	4990	4990	4990	4990	0
380	20240822	151500	109527940	4990	4990	4990	4990	0
381	20240822	151400	109527940	4990	4990	4990	4990	0
382	20240822	151300	109527940	4990	4990	4990	4990	0
383	20240822	151200	109527940	4990	4990	4990	4990	0
384	20240822	151100	109527940	4990	4990	4990	4990	0
385	20240822	151000	109527940	4990	4990	4990	4990	0
386	20240822	150900	109527940	4990	4990	4990	4990	1
387	20240822	150800	109522950	4985	4985	4985	4985	0
388	20240822	150700	109522950	4985	4985	4985	4985	0
389	20240822	150600	109522950	4985	4985	4985	4985	0
390	20240822	150500	109522950	4985	4985	4985	4985	0
391	20240822	150400	109522950	4985	4985	4985	4985	1
392	20240822	150300	109517965	4990	4990	4990	4990	0
393	20240822	150200	109517965	4990	4990	4990	4990	0
394	20240822	150100	109517965	4990	4990	4990	4990	0
395	20240822	150000	109517965	4990	4990	4990	4990	0
396	20240822	145900	109517965	4990	4990	4990	4990	65
397	20240822	145800	109193615	4990	4990	4990	4990	0
398	20240822	145700	109193615	4990	4990	4990	4990	58
399	20240822	145600	108904195	4990	4990	4990	4990	0
400	20240822	145500	108904195	4990	4990	4990	4990	62
401	20240822	145400	108594815	4990	4990	4990	4990	0
402	20240822	145300	108594815	4990	4990	4990	4990	30
403	20240822	145200	108445115	4990	4990	4990	4990	31
404	20240822	145100	108290425	4990	4990	4990	4990	0
405	20240822	145000	108290425	4990	4990	4990	4990	62
406	20240822	144900	107981045	4990	4990	4990	4990	0
407	20240822	144800	107981045	4990	4990	4990	4990	60
408	20240822	144700	107681645	4990	4990	4990	4990	0
409	20240822	144600	107681645	4990	4990	4990	4990	39
410	20240822	144500	107487035	4990	4990	4990	4990	33
411	20240822	144400	107322365	4990	4990	4990	4990	0
412	20240822	144300	107322365	4990	4990	4990	4990	59
413	20240822	144200	107027955	4990	4990	4990	4990	0
414	20240822	144100	107027955	4990	4990	4990	4990	61
415	20240822	144000	106723565	4990	4990	4990	4990	0
416	20240822	143900	106723565	4990	4990	4990	4990	32
417	20240822	143800	106563885	4990	4990	4990	4990	32
418	20240822	143700	106404205	4990	4990	4990	4990	0
419	20240822	143600	106404205	4990	4990	4990	4990	63
420	20240822	143500	106089835	4990	4990	4990	4990	0
421	20240822	143400	106089835	4990	4990	4990	4990	60
422	20240822	143300	105790435	4990	4990	4990	4990	0
423	20240822	143200	105790435	4990	4990	4990	4990	30
424	20240822	143100	105640735	4990	4990	4990	4990	33
425	20240822	143000	105476065	4990	4990	4990	4990	0
426	20240822	142900	105476065	4990	4990	4990	4990	59
427	20240822	142800	105181655	4990	4990	4990	4990	0
428	20240822	142700	105181655	4990	4990	4990	4990	63
429	20240822	142600	104867285	4990	4990	4990	4990	0
430	20240822	142500	104867285	4990	4990	4990	4990	31
431	20240822	142400	104712595	4990	4990	4990	4990	29
432	20240822	142300	104567885	4990	4990	4990	4990	0
433	20240822	142200	104567885	4990	4990	4990	4990	61
434	20240822	142100	104263495	4990	4990	4990	4990	0
435	20240822	142000	104263495	4990	4990	4990	4990	1061
436	20240822	141900	98969105	4990	4990	4990	4990	0
437	20240822	141800	98969105	4990	4990	4990	4990	30
438	20240822	141700	98819405	4990	4990	4990	4990	33
439	20240822	141600	98654735	4990	4990	4990	4990	30
440	20240822	141500	98505035	4990	4990	4990	4990	29
441	20240822	141400	98360325	4990	4990	4990	4990	0
442	20240822	141300	98360325	4990	4990	4990	4990	64
443	20240822	141200	98040965	4990	4990	4990	4990	0
444	20240822	141100	98040965	4990	4990	4990	4990	45
445	20240822	141000	97816415	4990	4990	4990	4990	28
446	20240822	140900	97676695	4995	5000	5000	4995	63
447	20240822	140800	97361855	4995	5000	5000	4995	202
448	20240822	140700	96351860	5000	5000	5000	5000	88
449	20240822	140600	95911860	5000	5010	5010	5000	232
450	20240822	140500	94751270	5000	5000	5000	5000	173
451	20240822	140400	93886270	5000	5000	5010	5000	204
452	20240822	140300	92865960	5010	5000	5010	5000	120
453	20240822	140200	92265630	5000	5000	5000	5000	175
454	20240822	140100	91390630	4995	4990	4995	4990	1484
455	20240822	140000	83985465	4990	4990	4990	4990	1000
456	20240822	135900	78995465	4990	4990	4990	4990	65
457	20240822	135800	78671115	4990	4990	4990	4990	0
458	20240822	135700	78671115	4990	4990	4990	4990	30
459	20240822	135600	78521415	4990	4990	4990	4990	28
460	20240822	135500	78381695	4990	4990	4990	4990	31
461	20240822	135400	78227005	4990	4990	4990	4990	32
462	20240822	135300	78067325	4990	4990	4990	4990	0
463	20240822	135200	78067325	4990	4990	4990	4990	59
464	20240822	135100	77772915	4990	4990	4990	4990	0
465	20240822	135000	77772915	4990	4990	4990	4990	30
466	20240822	134900	77623215	4990	4990	4990	4990	34
467	20240822	134800	77453555	4990	4990	4990	4990	31
468	20240822	134700	77298865	4990	4990	4990	4990	28
469	20240822	134600	77159145	4990	4990	4990	4990	44
470	20240822	134500	76939585	4990	4990	4990	4990	60
471	20240822	134400	76640185	4990	4990	4990	4990	0
472	20240822	134300	76640185	4990	4990	4990	4990	31
473	20240822	134200	76485495	4990	4990	4990	4990	31
474	20240822	134100	76330805	4990	4990	4990	4990	30
475	20240822	134000	76181105	4990	4990	4990	4990	32
476	20240822	133900	76021425	4990	4990	4990	4990	31
477	20240822	133800	75866735	4990	4990	4990	4990	30
478	20240822	133700	75717035	4990	4990	4990	4990	0
479	20240822	133600	75717035	4990	4990	4990	4990	30
480	20240822	133500	75567335	4990	4990	4990	4990	34
481	20240822	133400	75397675	4990	4990	4990	4990	31
482	20240822	133300	75242985	4990	4990	4990	4990	27
483	20240822	133200	75108255	4990	4990	4990	4990	30
484	20240822	133100	74958555	4990	4990	4990	4990	34
485	20240822	133000	74788895	4990	4995	4995	4990	61
486	20240822	132900	74484430	4995	4990	4995	4990	199
487	20240822	132800	73491345	4995	4995	4995	4995	73
488	20240822	132700	73126710	4995	4995	4995	4990	184
489	20240822	132600	72208245	5000	5000	5000	5000	58
490	20240822	132500	71918245	4990	5010	5010	4990	168
491	20240822	132400	71078815	5000	4995	5010	4995	197
492	20240822	132300	70093700	4995	4995	4995	4995	88
493	20240822	132200	69654140	4995	5000	5010	4990	60
494	20240822	132100	69354235	5000	5000	5000	5000	66
495	20240822	132000	69024235	5000	5000	5010	5000	67
496	20240822	131900	68688935	5010	5010	5010	5010	28
497	20240822	131800	68548655	5000	5000	5000	5000	39
498	20240822	131700	68353655	4995	5000	5000	4995	49
499	20240822	131600	68108730	4995	4995	4995	4995	16
500	20240822	131500	68028810	5000	4995	5000	4995	55
501	20240822	131400	67753935	5000	5000	5000	5000	27
502	20240822	131300	67618935	4995	5000	5000	4995	54
503	20240822	131200	67349050	5000	4995	5000	4995	45
504	20240822	131100	67124115	5000	4995	5000	4995	43
505	20240822	131000	66909180	5000	5000	5000	5000	30
506	20240822	130900	66759180	4995	4995	4995	4995	13
507	20240822	130800	66694245	5000	4995	5000	4995	44
508	20240822	130700	66474310	5000	4995	5000	4995	44
509	20240822	130600	66254375	5000	5000	5000	5000	30
510	20240822	130500	66104375	4995	5000	5000	4995	44
511	20240822	130400	65884445	4995	5000	5000	4995	46
512	20240822	130300	65654525	4995	5000	5000	4995	55
513	20240822	130200	65379640	5000	4995	5000	4995	44
514	20240822	130100	65159705	5000	5000	5000	5000	0
515	20240822	130000	65159705	5000	4995	5000	4995	43
516	20240822	125900	64944770	5000	4995	5000	4995	44
517	20240822	125800	64724840	5000	4995	5000	4995	47
518	20240822	125700	64489905	5000	5000	5000	5000	31
519	20240822	125600	64334905	4995	5000	5000	4995	39
520	20240822	125500	64139965	4995	5000	5000	4995	43
521	20240822	125400	63925030	4995	4995	4995	4995	15
522	20240822	125300	63850105	5000	5000	5000	5000	33
523	20240822	125200	63685105	4995	5000	5000	4995	48
524	20240822	125100	63445190	4995	5000	5000	4995	53
525	20240822	125000	63180310	5000	4995	5000	4995	53
526	20240822	124900	62915425	5000	4995	5000	4995	75
527	20240822	124800	62540640	5000	5000	5000	5000	32
528	20240822	124700	62380640	4995	4995	4995	4995	53
529	20240822	124600	62115905	5000	4995	5000	4995	83
530	20240822	124500	61701175	5000	4995	5000	4995	84
531	20240822	124400	61281445	5000	5000	5000	5000	33
532	20240822	124300	61116445	4995	5000	5000	4995	562
533	20240822	124200	58306715	5000	5010	5010	5000	43
534	20240822	124100	58091425	5000	5010	5010	5000	47
535	20240822	124000	57856115	5000	5000	5000	5000	0
536	20240822	123900	57856115	5000	5010	5010	5000	57
537	20240822	123800	57570775	5010	5000	5010	5000	42
538	20240822	123700	57360475	5010	5000	5010	5000	40
539	20240822	123600	57160205	5010	5000	5010	5000	45
540	20240822	123500	56934895	5010	5010	5010	5010	32
541	20240822	123400	56774575	5000	5010	5010	5000	43
542	20240822	123300	56559275	5000	5000	5000	5000	13
543	20240822	123200	56494275	5010	5000	5010	5000	46
544	20240822	123100	56263975	5010	5010	5010	5010	31
545	20240822	123000	56108665	5000	5010	5010	5000	57
546	20240822	122900	55823315	5010	5000	5010	5000	36
547	20240822	122800	55643015	5000	5010	5010	5000	50
548	20240822	122700	55392735	5010	5000	5010	5000	45
549	20240822	122600	55167425	5010	5010	5010	5010	0
550	20240822	122500	55167425	5010	5010	5010	5000	75
551	20240822	122400	54791815	5000	5000	5000	5000	19
552	20240822	122300	54696815	5000	5000	5000	5000	63
553	20240822	122200	54381815	5010	5010	5010	5010	31
554	20240822	122100	54226505	5000	5010	5010	5000	46
555	20240822	122000	53996165	5000	5000	5000	5000	6
556	20240822	121900	53966165	5000	5000	5000	5000	12
557	20240822	121800	53906165	5010	5000	5010	5000	46
558	20240822	121700	53675885	4995	4995	4995	4995	1
559	20240822	121600	53670890	5000	5010	5010	5000	36
560	20240822	121500	53490580	5010	5000	5010	5000	43
561	20240822	121400	53275270	5010	5000	5010	5000	43
562	20240822	121300	53059970	5010	5010	5010	5010	30
563	20240822	121200	52909670	5000	5000	5000	5000	13
564	20240822	121100	52844670	5010	5010	5010	5000	72
565	20240822	121000	52484050	5000	5000	5000	5000	5
566	20240822	120900	52459050	5000	5000	5000	5000	5
567	20240822	120800	52434050	5000	5010	5010	5000	40
568	20240822	120700	52233750	5000	5010	5010	5000	51
569	20240822	120600	51978440	5010	5000	5010	5000	37
570	20240822	120500	51793130	5000	5000	5000	5000	0
571	20240822	120400	51793130	5000	5010	5010	5000	80
572	20240822	120300	51392530	5000	5000	5000	5000	11
573	20240822	120200	51337530	5000	5000	5000	5000	13
574	20240822	120100	51272530	5010	5000	5010	5000	45
575	20240822	120000	51047220	5010	5010	5010	5010	31
576	20240822	115900	50891910	5000	5010	5010	5000	45
577	20240822	115800	50666610	5000	5000	5000	5000	19
578	20240822	115700	50571610	5010	5000	5010	5000	66
579	20240822	115600	50240990	5000	5000	5000	5000	0
580	20240822	115500	50240990	5000	5000	5000	5000	16
581	20240822	115400	50160990	5000	4995	5000	4995	35
582	20240822	115300	49986010	4995	5000	5000	4995	48
583	20240822	115200	49746080	4995	4995	4995	4995	5
584	20240822	115100	49721105	4995	4995	4995	4995	7
585	20240822	115000	49686140	5000	5000	5000	4995	72
586	20240822	114900	49326205	4995	4995	4995	4995	14
587	20240822	114800	49256275	5000	5000	5000	4995	76
588	20240822	114700	48876350	4995	4995	4995	4995	0
589	20240822	114600	48876350	4995	5000	5000	4995	49
590	20240822	114500	48631445	4995	4995	4995	4995	35
591	20240822	114400	48456620	4995	4995	4995	4995	115
592	20240822	114300	47882195	5000	5000	5000	4995	95
593	20240822	114200	47407345	4995	4995	4995	4995	8
594	20240822	114100	47367385	4995	5000	5000	4995	89
595	20240822	114000	46922525	4995	4995	4995	4995	30
596	20240822	113900	46772675	5000	4995	5000	4995	102
597	20240822	113800	46263020	4995	4995	4995	4995	104
598	20240822	113700	45743540	4990	4995	4995	4990	22
599	20240822	113600	45633745	4995	4995	4995	4995	59
600	20240822	113500	45339040	5000	5000	5000	5000	0
601	20240822	113400	45339040	5000	4995	5000	4995	69
602	20240822	113300	44994230	4990	4990	4990	4990	38
603	20240822	113200	44804610	4990	4995	4995	4990	93
604	20240822	113100	44340385	4995	4990	4995	4990	72
605	20240822	113000	43980955	5000	5000	5000	5000	0
606	20240822	112900	43980955	5000	4995	5000	4995	71
607	20240822	112800	43626110	4995	4995	4995	4995	16
608	20240822	112700	43546190	4995	4995	4995	4995	42
609	20240822	112600	43336400	4995	4995	4995	4995	122
610	20240822	112500	42727010	5000	5000	5000	5000	33
611	20240822	112400	42562010	5000	5000	5000	5000	31
612	20240822	112300	42407010	5000	5000	5000	5000	81
613	20240822	112200	42002010	5000	4995	5000	4995	265
614	20240822	112100	40677220	4995	4995	4995	4995	3
615	20240822	112000	40662235	4995	5000	5000	4995	106
616	20240822	111900	40132445	4995	4995	4995	4995	42
617	20240822	111800	39922655	4995	5000	5000	4995	70
618	20240822	111700	39572865	5000	5000	5000	5000	30
619	20240822	111600	39422865	4995	4995	4995	4995	42
620	20240822	111500	39213075	5000	5000	5000	4995	105
621	20240822	111400	38688285	4995	4995	4995	4995	42
622	20240822	111300	38478495	5000	4995	5000	4995	102
623	20240822	111200	37968705	4995	4995	4995	4995	0
624	20240822	111100	37968705	4995	5000	5000	4995	102
625	20240822	111000	37458915	4995	4995	4995	4995	42
626	20240822	110900	37249125	4995	4995	4995	4995	42
627	20240822	110800	37039335	4995	4995	4995	4995	0
628	20240822	110700	37039335	4995	4995	4995	4995	42
629	20240822	110600	36829545	4995	4995	4995	4995	42
630	20240822	110500	36619755	4995	4995	4995	4995	42
631	20240822	110400	36409965	4995	4995	4995	4995	42
632	20240822	110300	36200175	4995	4995	4995	4995	0
633	20240822	110200	36200175	4995	4995	4995	4995	42
634	20240822	110100	35990385	4995	4995	4995	4995	42
635	20240822	110000	35780595	4995	4995	4995	4995	42
636	20240822	105900	35570805	4995	4995	4995	4995	0
637	20240822	105800	35570805	4995	4995	4995	4995	42
638	20240822	105700	35361015	4995	4995	4995	4995	42
639	20240822	105600	35151225	4995	4995	4995	4995	42
640	20240822	105500	34941435	4995	4995	4995	4995	0
641	20240822	105400	34941435	4995	4995	4995	4995	85
642	20240822	105300	34516860	4995	4995	4995	4995	42
643	20240822	105200	34307070	4995	4995	4995	4995	42
644	20240822	105100	34097280	4995	4995	4995	4995	42
645	20240822	105000	33887490	4995	4995	4995	4995	2559
646	20240822	104900	21105285	4990	4990	4990	4990	5
647	20240822	104800	21080335	4990	4990	4990	4990	16
648	20240822	104700	21000495	4990	4990	4990	4990	41
649	20240822	104600	20795905	4990	4990	4990	4990	0
650	20240822	104500	20795905	4990	4990	4990	4990	42
651	20240822	104400	20586325	4990	4990	4990	4990	42
652	20240822	104300	20376745	4990	4990	4990	4990	42
653	20240822	104200	20167165	4995	4995	4995	4995	441
654	20240822	104100	17964370	4995	4995	4995	4995	0
655	20240822	104000	17964370	4995	4995	4995	4995	0
656	20240822	103900	17964370	4995	4995	4995	4995	0
657	20240822	103800	17964370	4995	4995	4995	4995	0
658	20240822	103700	17964370	4995	4995	4995	4995	0
659	20240822	103600	17964370	4995	4995	4995	4995	2
660	20240822	103500	17954380	4995	4995	4995	4995	7
661	20240822	103400	17919415	5000	4995	5000	4995	21
662	20240822	103300	17814420	4995	4995	4995	4995	0
663	20240822	103200	17814420	4995	4990	4995	4990	13
664	20240822	103100	17749530	4990	4990	4990	4990	0
665	20240822	103000	17749530	4990	4990	4990	4990	0
666	20240822	102900	17749530	4990	4990	4990	4990	2
667	20240822	102800	17739550	4995	4995	4995	4995	0
668	20240822	102700	17739550	4995	4995	4995	4995	0
669	20240822	102600	17739550	4995	4990	4995	4990	35
670	20240822	102500	17564775	4995	4995	4995	4995	0
671	20240822	102400	17564775	4995	4990	4995	4990	35
672	20240822	102300	17390005	4995	4990	4995	4990	36
673	20240822	102200	17210245	4990	4990	4990	4990	0
674	20240822	102100	17210245	4990	4990	4990	4990	36
675	20240822	102000	17030605	4995	4995	4995	4995	0
676	20240822	101900	17030605	4995	4990	4995	4990	125
677	20240822	101800	16406275	4995	4995	4995	4995	0
678	20240822	101700	16406275	4995	4995	5000	4995	37
679	20240822	101600	16221425	4995	4995	4995	4995	72
680	20240822	101500	15861785	4995	4995	4995	4995	60
681	20240822	101400	15562085	4990	4990	4990	4990	70
682	20240822	101300	15212785	4990	4990	4990	4990	1
683	20240822	101200	15207795	4990	4990	4990	4990	0
684	20240822	101100	15207795	4990	4990	4990	4990	0
685	20240822	101000	15207795	4990	4990	4990	4990	0
686	20240822	100900	15207795	4990	4990	4990	4990	0
687	20240822	100800	15207795	4990	4990	4990	4990	0
688	20240822	100700	15207795	4990	4990	4990	4990	0
689	20240822	100600	15207795	4990	4990	4990	4990	181
690	20240822	100500	14304605	4990	4990	4990	4990	2
691	20240822	100400	14294625	4990	4990	4990	4990	1
692	20240822	100300	14289635	4990	4990	4990	4990	0
693	20240822	100200	14289635	4990	4990	4990	4990	0
694	20240822	100100	14289635	4990	4990	4990	4990	0
695	20240822	100000	14289635	4990	4990	4990	4990	0
696	20240822	095900	14289635	4990	4990	4990	4990	0
697	20240822	095800	14289635	4990	4990	4990	4990	0
698	20240822	095700	14289635	4990	4990	4990	4990	110
699	20240822	095600	13740735	4990	4990	4990	4990	38
700	20240822	095500	13551115	4990	4990	4990	4990	38
701	20240822	095400	13361495	4995	4995	4995	4995	472
702	20240822	095300	11003855	4995	4995	4995	4995	15
703	20240822	095200	10928930	4995	4995	5000	4995	176
704	20240822	095100	10049535	4990	4990	4990	4990	0
705	20240822	095000	10049535	4990	4990	4990	4990	0
706	20240822	094900	10049535	4990	4990	4990	4990	0
707	20240822	094800	10049535	4990	4990	4990	4990	0
708	20240822	094700	10049535	4990	4990	4990	4990	35
709	20240822	094600	9874885	5000	5000	5000	5000	0
710	20240822	094500	9874885	5000	5000	5000	5000	0
711	20240822	094400	9874885	5000	5000	5000	5000	0
712	20240822	094300	9874885	5000	5000	5000	5000	89
713	20240822	094200	9429885	5000	4990	5010	4990	30
714	20240822	094100	9280015	4990	4990	4990	4990	36
715	20240822	094000	9100375	4990	4990	4990	4990	1
716	20240822	093900	9095385	4990	4990	4990	4990	36
717	20240822	093800	8915745	4990	4990	4990	4990	37
718	20240822	093700	8731115	4990	4990	4990	4990	36
719	20240822	093600	8551475	4990	4990	4990	4990	0
720	20240822	093500	8551475	4990	4995	4995	4990	32
721	20240822	093400	8391645	4995	4995	4995	4995	112
722	20240822	093300	7832205	5000	5000	5000	5000	381
723	20240822	093200	5927205	5000	5000	5000	5000	0
724	20240822	093100	5927205	5000	5000	5000	5000	2
725	20240822	093000	5917205	5000	5000	5000	5000	4
726	20240822	092900	5897205	5000	5000	5000	5000	11
727	20240822	092800	5842205	5000	5000	5000	5000	36
728	20240822	092700	5662205	5000	4990	5000	4990	107
729	20240822	092600	5127605	4990	4985	4990	4985	40
730	20240822	092500	4928130	4985	4985	4985	4985	30
731	20240822	092400	4778580	5000	5000	5000	5000	0
732	20240822	092300	4778580	5000	5000	5000	5000	88
733	20240822	092200	4338580	5000	5000	5000	5000	30
734	20240822	092100	4188580	5000	5000	5000	5000	36
735	20240822	092000	4008580	5000	4990	5000	4990	184
736	20240822	091900	3090365	4990	4990	4990	4990	0
737	20240822	091800	3090365	4990	4990	4990	4990	0
738	20240822	091700	3090365	4990	4990	4990	4990	0
739	20240822	091600	3090365	4990	4990	4990	4990	1
740	20240822	091500	3085375	4985	4985	4985	4985	1
741	20240822	091400	3080390	5010	5010	5010	5010	0
742	20240822	091300	3080390	5010	5010	5010	5010	0
743	20240822	091200	3080390	5010	5010	5010	5010	0
744	20240822	091100	3080390	5010	5010	5010	5010	0
745	20240822	091000	3080390	5010	5010	5010	5010	29
746	20240822	090900	2935100	4990	4990	4990	4990	36
747	20240822	090800	2755460	5020	5020	5020	5020	132
748	20240822	090700	2092820	5020	5000	5020	5000	74
749	20240822	090600	1721550	4990	4990	4990	4990	0
750	20240822	090500	1721550	4990	4990	4990	4990	0
751	20240822	090400	1721550	4990	4990	4990	4990	0
752	20240822	090300	1721550	4990	4990	4990	4990	0
753	20240822	090200	1721550	4990	4990	4990	4990	243
754	20240822	090100	508980	4990	4990	4990	4990	100
755	20240822	090000	9980	4990	4990	4990	4990	2