KissMeData/290120/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205700	23058525	2910	2910	2910	2910	170
3	20240822	205600	23058525	2910	2910	2910	2910	0
4	20240822	205500	23058525	2910	2910	2910	2910	0
5	20240822	205400	23058525	2910	2910	2910	2910	0
6	20240822	205300	23058525	2910	2910	2910	2910	0
7	20240822	205200	23058525	2910	2910	2910	2910	0
8	20240822	205100	23058525	2910	2910	2910	2910	0
9	20240822	205000	23058525	2910	2910	2910	2910	0
10	20240822	204900	23058525	2910	2910	2910	2910	0
11	20240822	204800	23058525	2910	2910	2910	2910	0
12	20240822	204700	23058525	2910	2910	2910	2910	0
13	20240822	204600	23058525	2910	2910	2910	2910	0
14	20240822	204500	23058525	2910	2910	2910	2910	0
15	20240822	204400	23058525	2910	2910	2910	2910	0
16	20240822	204300	23058525	2910	2910	2910	2910	0
17	20240822	204200	23058525	2910	2910	2910	2910	0
18	20240822	204100	23058525	2910	2910	2910	2910	0
19	20240822	204000	23058525	2910	2910	2910	2910	0
20	20240822	203900	23058525	2910	2910	2910	2910	0
21	20240822	203800	23058525	2910	2910	2910	2910	0
22	20240822	203700	23058525	2910	2910	2910	2910	0
23	20240822	203600	23058525	2910	2910	2910	2910	0
24	20240822	203500	23058525	2910	2910	2910	2910	0
25	20240822	203400	23058525	2910	2910	2910	2910	0
26	20240822	203300	23058525	2910	2910	2910	2910	0
27	20240822	203200	23058525	2910	2910	2910	2910	0
28	20240822	203100	23058525	2910	2910	2910	2910	0
29	20240822	203000	23058525	2910	2910	2910	2910	0
30	20240822	202900	23058525	2910	2910	2910	2910	0
31	20240822	202800	23058525	2910	2910	2910	2910	0
32	20240822	202700	23058525	2910	2910	2910	2910	170
33	20240822	202600	23058525	2910	2910	2910	2910	0
34	20240822	202500	23058525	2910	2910	2910	2910	0
35	20240822	202400	23058525	2910	2910	2910	2910	0
36	20240822	202300	23058525	2910	2910	2910	2910	0
37	20240822	202200	23058525	2910	2910	2910	2910	0
38	20240822	202100	23058525	2910	2910	2910	2910	0
39	20240822	202000	23058525	2910	2910	2910	2910	0
40	20240822	201900	23058525	2910	2910	2910	2910	0
41	20240822	201800	23058525	2910	2910	2910	2910	0
42	20240822	201700	23058525	2910	2910	2910	2910	0
43	20240822	201600	23058525	2910	2910	2910	2910	0
44	20240822	201500	23058525	2910	2910	2910	2910	0
45	20240822	201400	23058525	2910	2910	2910	2910	0
46	20240822	201300	23058525	2910	2910	2910	2910	0
47	20240822	201200	23058525	2910	2910	2910	2910	0
48	20240822	201100	23058525	2910	2910	2910	2910	0
49	20240822	201000	23058525	2910	2910	2910	2910	0
50	20240822	200900	23058525	2910	2910	2910	2910	0
51	20240822	200800	23058525	2910	2910	2910	2910	0
52	20240822	200700	23058525	2910	2910	2910	2910	0
53	20240822	200600	23058525	2910	2910	2910	2910	0
54	20240822	200500	23058525	2910	2910	2910	2910	0
55	20240822	200400	23058525	2910	2910	2910	2910	0
56	20240822	200300	23058525	2910	2910	2910	2910	0
57	20240822	200200	23058525	2910	2910	2910	2910	0
58	20240822	200100	23058525	2910	2910	2910	2910	0
59	20240822	200000	23058525	2910	2910	2910	2910	0
60	20240822	195900	23058525	2910	2910	2910	2910	0
61	20240822	195800	23058525	2910	2910	2910	2910	0
62	20240822	195700	23058525	2910	2910	2910	2910	170
63	20240822	195600	23058525	2910	2910	2910	2910	0
64	20240822	195500	23058525	2910	2910	2910	2910	0
65	20240822	195400	23058525	2910	2910	2910	2910	0
66	20240822	195300	23058525	2910	2910	2910	2910	0
67	20240822	195200	23058525	2910	2910	2910	2910	0
68	20240822	195100	23058525	2910	2910	2910	2910	0
69	20240822	195000	23058525	2910	2910	2910	2910	0
70	20240822	194900	23058525	2910	2910	2910	2910	0
71	20240822	194800	23058525	2910	2910	2910	2910	0
72	20240822	194700	23058525	2910	2910	2910	2910	0
73	20240822	194600	23058525	2910	2910	2910	2910	0
74	20240822	194500	23058525	2910	2910	2910	2910	0
75	20240822	194400	23058525	2910	2910	2910	2910	0
76	20240822	194300	23058525	2910	2910	2910	2910	0
77	20240822	194200	23058525	2910	2910	2910	2910	0
78	20240822	194100	23058525	2910	2910	2910	2910	0
79	20240822	194000	23058525	2910	2910	2910	2910	0
80	20240822	193900	23058525	2910	2910	2910	2910	0
81	20240822	193800	23058525	2910	2910	2910	2910	0
82	20240822	193700	23058525	2910	2910	2910	2910	0
83	20240822	193600	23058525	2910	2910	2910	2910	0
84	20240822	193500	23058525	2910	2910	2910	2910	0
85	20240822	193400	23058525	2910	2910	2910	2910	0
86	20240822	193300	23058525	2910	2910	2910	2910	0
87	20240822	193200	23058525	2910	2910	2910	2910	0
88	20240822	193100	23058525	2910	2910	2910	2910	0
89	20240822	193000	23058525	2910	2910	2910	2910	0
90	20240822	192900	23058525	2910	2910	2910	2910	0
91	20240822	192800	23058525	2910	2910	2910	2910	0
92	20240822	192700	23058525	2910	2910	2910	2910	170
93	20240822	192600	23058525	2910	2910	2910	2910	0
94	20240822	192500	23058525	2910	2910	2910	2910	0
95	20240822	192400	23058525	2910	2910	2910	2910	0
96	20240822	192300	23058525	2910	2910	2910	2910	0
97	20240822	192200	23058525	2910	2910	2910	2910	0
98	20240822	192100	23058525	2910	2910	2910	2910	0
99	20240822	192000	23058525	2910	2910	2910	2910	0
100	20240822	191900	23058525	2910	2910	2910	2910	0
101	20240822	191800	23058525	2910	2910	2910	2910	0
102	20240822	191700	23058525	2910	2910	2910	2910	0
103	20240822	191600	23058525	2910	2910	2910	2910	0
104	20240822	191500	23058525	2910	2910	2910	2910	0
105	20240822	191400	23058525	2910	2910	2910	2910	0
106	20240822	191300	23058525	2910	2910	2910	2910	0
107	20240822	191200	23058525	2910	2910	2910	2910	0
108	20240822	191100	23058525	2910	2910	2910	2910	0
109	20240822	191000	23058525	2910	2910	2910	2910	0
110	20240822	190900	23058525	2910	2910	2910	2910	0
111	20240822	190800	23058525	2910	2910	2910	2910	0
112	20240822	190700	23058525	2910	2910	2910	2910	0
113	20240822	190600	23058525	2910	2910	2910	2910	0
114	20240822	190500	23058525	2910	2910	2910	2910	0
115	20240822	190400	23058525	2910	2910	2910	2910	0
116	20240822	190300	23058525	2910	2910	2910	2910	0
117	20240822	190200	23058525	2910	2910	2910	2910	0
118	20240822	190100	23058525	2910	2910	2910	2910	0
119	20240822	190000	23058525	2910	2910	2910	2910	0
120	20240822	185900	23058525	2910	2910	2910	2910	0
121	20240822	185800	23058525	2910	2910	2910	2910	0
122	20240822	185700	23058525	2910	2910	2910	2910	170
123	20240822	185600	23058525	2910	2910	2910	2910	0
124	20240822	185500	23058525	2910	2910	2910	2910	0
125	20240822	185400	23058525	2910	2910	2910	2910	0
126	20240822	185300	23058525	2910	2910	2910	2910	0
127	20240822	185200	23058525	2910	2910	2910	2910	0
128	20240822	185100	23058525	2910	2910	2910	2910	0
129	20240822	185000	23058525	2910	2910	2910	2910	0
130	20240822	184900	23058525	2910	2910	2910	2910	0
131	20240822	184800	23058525	2910	2910	2910	2910	0
132	20240822	184700	23058525	2910	2910	2910	2910	0
133	20240822	184600	23058525	2910	2910	2910	2910	0
134	20240822	184500	23058525	2910	2910	2910	2910	0
135	20240822	184400	23058525	2910	2910	2910	2910	0
136	20240822	184300	23058525	2910	2910	2910	2910	0
137	20240822	184200	23058525	2910	2910	2910	2910	0
138	20240822	184100	23058525	2910	2910	2910	2910	0
139	20240822	184000	23058525	2910	2910	2910	2910	0
140	20240822	183900	23058525	2910	2910	2910	2910	0
141	20240822	183800	23058525	2910	2910	2910	2910	0
142	20240822	183700	23058525	2910	2910	2910	2910	0
143	20240822	183600	23058525	2910	2910	2910	2910	0
144	20240822	183500	23058525	2910	2910	2910	2910	0
145	20240822	183400	23058525	2910	2910	2910	2910	0
146	20240822	183300	23058525	2910	2910	2910	2910	0
147	20240822	183200	23058525	2910	2910	2910	2910	0
148	20240822	183100	23058525	2910	2910	2910	2910	0
149	20240822	183000	23058525	2910	2910	2910	2910	0
150	20240822	182900	23058525	2910	2910	2910	2910	0
151	20240822	182800	23058525	2910	2910	2910	2910	0
152	20240822	182700	23058525	2910	2910	2910	2910	170
153	20240822	182600	23058525	2910	2910	2910	2910	0
154	20240822	182500	23058525	2910	2910	2910	2910	0
155	20240822	182400	23058525	2910	2910	2910	2910	0
156	20240822	182300	23058525	2910	2910	2910	2910	0
157	20240822	182200	23058525	2910	2910	2910	2910	0
158	20240822	182100	23058525	2910	2910	2910	2910	0
159	20240822	182000	23058525	2910	2910	2910	2910	0
160	20240822	181900	23058525	2910	2910	2910	2910	0
161	20240822	181800	23058525	2910	2910	2910	2910	0
162	20240822	181700	23058525	2910	2910	2910	2910	0
163	20240822	181600	23058525	2910	2910	2910	2910	0
164	20240822	181500	23058525	2910	2910	2910	2910	0
165	20240822	181400	23058525	2910	2910	2910	2910	0
166	20240822	181300	23058525	2910	2910	2910	2910	0
167	20240822	181200	23058525	2910	2910	2910	2910	0
168	20240822	181100	23058525	2910	2910	2910	2910	0
169	20240822	181000	23058525	2910	2910	2910	2910	0
170	20240822	180900	23058525	2910	2910	2910	2910	0
171	20240822	180800	23058525	2910	2910	2910	2910	0
172	20240822	180700	23058525	2910	2910	2910	2910	0
173	20240822	180600	23058525	2910	2910	2910	2910	0
174	20240822	180500	23058525	2910	2910	2910	2910	0
175	20240822	180400	23058525	2910	2910	2910	2910	0
176	20240822	180300	23058525	2910	2910	2910	2910	0
177	20240822	180200	23058525	2910	2910	2910	2910	0
178	20240822	180100	23058525	2910	2910	2910	2910	0
179	20240822	180000	23058525	2910	2910	2910	2910	0
180	20240822	175900	23058525	2910	2910	2910	2910	0
181	20240822	175800	23058525	2910	2910	2910	2910	0
182	20240822	175700	23058525	2910	2910	2910	2910	170
183	20240822	175600	23058525	2910	2910	2910	2910	0
184	20240822	175500	23058525	2910	2910	2910	2910	0
185	20240822	175400	23058525	2910	2910	2910	2910	0
186	20240822	175300	23058525	2910	2910	2910	2910	0
187	20240822	175200	23058525	2910	2910	2910	2910	0
188	20240822	175100	23058525	2910	2910	2910	2910	0
189	20240822	175000	23058525	2910	2910	2910	2910	0
190	20240822	174900	23058525	2910	2910	2910	2910	0
191	20240822	174800	23058525	2910	2910	2910	2910	0
192	20240822	174700	23058525	2910	2910	2910	2910	0
193	20240822	174600	23058525	2910	2910	2910	2910	0
194	20240822	174500	23058525	2910	2910	2910	2910	0
195	20240822	174400	23058525	2910	2910	2910	2910	0
196	20240822	174300	23058525	2910	2910	2910	2910	0
197	20240822	174200	23058525	2910	2910	2910	2910	0
198	20240822	174100	23058525	2910	2910	2910	2910	0
199	20240822	174000	23058525	2910	2910	2910	2910	0
200	20240822	173900	23058525	2910	2910	2910	2910	0
201	20240822	173800	23058525	2910	2910	2910	2910	0
202	20240822	173700	23058525	2910	2910	2910	2910	0
203	20240822	173600	23058525	2910	2910	2910	2910	0
204	20240822	173500	23058525	2910	2910	2910	2910	0
205	20240822	173400	23058525	2910	2910	2910	2910	0
206	20240822	173300	23058525	2910	2910	2910	2910	0
207	20240822	173200	23058525	2910	2910	2910	2910	0
208	20240822	173100	23058525	2910	2910	2910	2910	0
209	20240822	173000	23058525	2910	2910	2910	2910	0
210	20240822	172900	23058525	2910	2910	2910	2910	0
211	20240822	172800	23058525	2910	2910	2910	2910	0
212	20240822	172700	23058525	2910	2910	2910	2910	170
213	20240822	172600	23058525	2910	2910	2910	2910	0
214	20240822	172500	23058525	2910	2910	2910	2910	0
215	20240822	172400	23058525	2910	2910	2910	2910	0
216	20240822	172300	23058525	2910	2910	2910	2910	0
217	20240822	172200	23058525	2910	2910	2910	2910	0
218	20240822	172100	23058525	2910	2910	2910	2910	0
219	20240822	172000	23058525	2910	2910	2910	2910	0
220	20240822	171900	23058525	2910	2910	2910	2910	0
221	20240822	171800	23058525	2910	2910	2910	2910	0
222	20240822	171700	23058525	2910	2910	2910	2910	0
223	20240822	171600	23058525	2910	2910	2910	2910	0
224	20240822	171500	23058525	2910	2910	2910	2910	0
225	20240822	171400	23058525	2910	2910	2910	2910	0
226	20240822	171300	23058525	2910	2910	2910	2910	0
227	20240822	171200	23058525	2910	2910	2910	2910	0
228	20240822	171100	23058525	2910	2910	2910	2910	0
229	20240822	171000	23058525	2910	2910	2910	2910	0
230	20240822	170900	23058525	2910	2910	2910	2910	0
231	20240822	170800	23058525	2910	2910	2910	2910	0
232	20240822	170700	23058525	2910	2910	2910	2910	0
233	20240822	170600	23058525	2910	2910	2910	2910	0
234	20240822	170500	23058525	2910	2910	2910	2910	0
235	20240822	170400	23058525	2910	2910	2910	2910	0
236	20240822	170300	23058525	2910	2910	2910	2910	0
237	20240822	170200	23058525	2910	2910	2910	2910	0
238	20240822	170100	23058525	2910	2910	2910	2910	0
239	20240822	170000	23058525	2910	2910	2910	2910	0
240	20240822	165900	23058525	2910	2910	2910	2910	0
241	20240822	165800	23058525	2910	2910	2910	2910	0
242	20240822	165700	23058525	2910	2910	2910	2910	170
243	20240822	165600	23058525	2910	2910	2910	2910	0
244	20240822	165500	23058525	2910	2910	2910	2910	0
245	20240822	165400	23058525	2910	2910	2910	2910	0
246	20240822	165300	23058525	2910	2910	2910	2910	0
247	20240822	165200	23058525	2910	2910	2910	2910	0
248	20240822	165100	23058525	2910	2910	2910	2910	0
249	20240822	165000	23058525	2910	2910	2910	2910	0
250	20240822	164900	23058525	2910	2910	2910	2910	0
251	20240822	164800	23058525	2910	2910	2910	2910	0
252	20240822	164700	23058525	2910	2910	2910	2910	0
253	20240822	164600	23058525	2910	2910	2910	2910	0
254	20240822	164500	23058525	2910	2910	2910	2910	0
255	20240822	164400	23058525	2910	2910	2910	2910	0
256	20240822	164300	23058525	2910	2910	2910	2910	0
257	20240822	164200	23058525	2910	2910	2910	2910	0
258	20240822	164100	23058525	2910	2910	2910	2910	0
259	20240822	164000	23058525	2910	2910	2910	2910	0
260	20240822	163900	23058525	2910	2910	2910	2910	0
261	20240822	163800	23058525	2910	2910	2910	2910	0
262	20240822	163700	23058525	2910	2910	2910	2910	0
263	20240822	163600	23058525	2910	2910	2910	2910	0
264	20240822	163500	23058525	2910	2910	2910	2910	0
265	20240822	163400	23058525	2910	2910	2910	2910	0
266	20240822	163300	23058525	2910	2910	2910	2910	0
267	20240822	163200	23058525	2910	2910	2910	2910	0
268	20240822	163100	23058525	2910	2910	2910	2910	0
269	20240822	163000	23058525	2910	2910	2910	2910	0
270	20240822	162900	23058525	2910	2910	2910	2910	0
271	20240822	162800	23058525	2910	2910	2910	2910	0
272	20240822	162700	23058525	2910	2910	2910	2910	170
273	20240822	162600	23058525	2910	2910	2910	2910	0
274	20240822	162500	23058525	2910	2910	2910	2910	0
275	20240822	162400	23058525	2910	2910	2910	2910	0
276	20240822	162300	23058525	2910	2910	2910	2910	0
277	20240822	162200	23058525	2910	2910	2910	2910	0
278	20240822	162100	23058525	2910	2910	2910	2910	0
279	20240822	162000	23058525	2910	2910	2910	2910	0
280	20240822	161900	23058525	2910	2910	2910	2910	0
281	20240822	161800	23058525	2910	2910	2910	2910	0
282	20240822	161700	23058525	2910	2910	2910	2910	0
283	20240822	161600	23058525	2910	2910	2910	2910	0
284	20240822	161500	23058525	2910	2910	2910	2910	0
285	20240822	161400	23058525	2910	2910	2910	2910	0
286	20240822	161300	23058525	2910	2910	2910	2910	0
287	20240822	161200	23058525	2910	2910	2910	2910	0
288	20240822	161100	23058525	2910	2910	2910	2910	0
289	20240822	161000	23058525	2910	2910	2910	2910	0
290	20240822	160900	23058525	2910	2910	2910	2910	0
291	20240822	160800	23058525	2910	2910	2910	2910	0
292	20240822	160700	23058525	2910	2910	2910	2910	0
293	20240822	160600	23058525	2910	2910	2910	2910	0
294	20240822	160500	23058525	2910	2910	2910	2910	0
295	20240822	160400	23058525	2910	2910	2910	2910	0
296	20240822	160300	23058525	2910	2910	2910	2910	0
297	20240822	160200	23058525	2910	2910	2910	2910	0
298	20240822	160100	23058525	2910	2910	2910	2910	0
299	20240822	160000	23058525	2910	2910	2910	2910	0
300	20240822	155900	23058525	2910	2910	2910	2910	0
301	20240822	155800	23058525	2910	2910	2910	2910	0
302	20240822	155700	23058525	2910	2910	2910	2910	170
303	20240822	155600	23058525	2910	2910	2910	2910	0
304	20240822	155500	23058525	2910	2910	2910	2910	0
305	20240822	155400	23058525	2910	2910	2910	2910	0
306	20240822	155300	23058525	2910	2910	2910	2910	0
307	20240822	155200	23058525	2910	2910	2910	2910	0
308	20240822	155100	23058525	2910	2910	2910	2910	0
309	20240822	155000	23058525	2910	2910	2910	2910	0
310	20240822	154900	23058525	2910	2910	2910	2910	0
311	20240822	154800	23058525	2910	2910	2910	2910	0
312	20240822	154700	23058525	2910	2910	2910	2910	0
313	20240822	154600	23058525	2910	2910	2910	2910	0
314	20240822	154500	23058525	2910	2910	2910	2910	0
315	20240822	154400	23058525	2910	2910	2910	2910	0
316	20240822	154300	23058525	2910	2910	2910	2910	0
317	20240822	154200	23058525	2910	2910	2910	2910	0
318	20240822	154100	23058525	2910	2910	2910	2910	0
319	20240822	154000	23058525	2910	2910	2910	2910	0
320	20240822	153900	23058525	2910	2910	2910	2910	0
321	20240822	153800	23058525	2910	2910	2910	2910	0
322	20240822	153700	23058525	2910	2910	2910	2910	0
323	20240822	153600	23058525	2910	2910	2910	2910	0
324	20240822	153500	23058525	2910	2910	2910	2910	0
325	20240822	153400	23058525	2910	2910	2910	2910	0
326	20240822	153300	23058525	2910	2910	2910	2910	0
327	20240822	153200	23058525	2910	2910	2910	2910	0
328	20240822	153100	23058525	2910	2910	2910	2910	0
329	20240822	153000	23058525	2910	2910	2910	2910	170
330	20240822	152900	22563825	2910	2910	2910	2910	0
331	20240822	152800	22563825	2910	2910	2910	2910	0
332	20240822	152700	22563825	2910	2910	2910	2910	0
333	20240822	152600	22563825	2910	2910	2910	2910	0
334	20240822	152500	22563825	2910	2910	2910	2910	0
335	20240822	152400	22563825	2910	2910	2910	2910	0
336	20240822	152300	22563825	2910	2910	2910	2910	0
337	20240822	152200	22563825	2910	2910	2910	2910	0
338	20240822	152100	22563825	2910	2910	2910	2910	0
339	20240822	152000	22563825	2910	2910	2910	2910	0
340	20240822	151900	22563825	2910	2915	2915	2910	14
341	20240822	151800	22523075	2915	2915	2915	2915	1
342	20240822	151700	22520160	2915	2915	2915	2915	0
343	20240822	151600	22520160	2915	2920	2920	2915	12
344	20240822	151500	22485155	2920	2920	2920	2920	0
345	20240822	151400	22485155	2920	2920	2920	2920	0
346	20240822	151300	22485155	2920	2920	2920	2920	0
347	20240822	151200	22485155	2920	2920	2920	2920	0
348	20240822	151100	22485155	2920	2920	2920	2920	0
349	20240822	151000	22485155	2920	2920	2920	2920	0
350	20240822	150900	22485155	2920	2920	2920	2920	0
351	20240822	150800	22485155	2920	2920	2920	2920	0
352	20240822	150700	22485155	2920	2920	2920	2920	2
353	20240822	150600	22479315	2920	2920	2920	2920	0
354	20240822	150500	22479315	2920	2920	2920	2920	0
355	20240822	150400	22479315	2920	2920	2920	2920	100
356	20240822	150300	22187315	2920	2920	2920	2920	0
357	20240822	150200	22187315	2920	2920	2920	2920	0
358	20240822	150100	22187315	2920	2920	2920	2920	0
359	20240822	150000	22187315	2920	2925	2925	2920	81
360	20240822	145900	21950430	2925	2925	2925	2925	0
361	20240822	145800	21950430	2925	2925	2925	2925	13
362	20240822	145700	21912405	2925	2925	2925	2925	0
363	20240822	145600	21912405	2925	2925	2925	2925	0
364	20240822	145500	21912405	2925	2925	2925	2925	18
365	20240822	145400	21859755	2925	2925	2925	2925	0
366	20240822	145300	21859755	2925	2925	2925	2925	0
367	20240822	145200	21859755	2925	2925	2925	2925	0
368	20240822	145100	21859755	2925	2925	2925	2925	7
369	20240822	145000	21839280	2925	2925	2925	2925	0
370	20240822	144900	21839280	2925	2925	2925	2925	0
371	20240822	144800	21839280	2925	2925	2925	2925	0
372	20240822	144700	21839280	2925	2925	2925	2925	0
373	20240822	144600	21839280	2925	2925	2925	2925	0
374	20240822	144500	21839280	2925	2925	2925	2925	0
375	20240822	144400	21839280	2925	2925	2925	2925	0
376	20240822	144300	21839280	2925	2925	2925	2925	3
377	20240822	144200	21830505	2925	2925	2925	2925	0
378	20240822	144100	21830505	2925	2925	2925	2925	0
379	20240822	144000	21830505	2925	2925	2925	2925	34
380	20240822	143900	21731055	2930	2930	2930	2930	0
381	20240822	143800	21731055	2930	2930	2930	2930	0
382	20240822	143700	21731055	2930	2930	2930	2930	0
383	20240822	143600	21731055	2930	2930	2930	2930	0
384	20240822	143500	21731055	2930	2930	2930	2930	1
385	20240822	143400	21728125	2925	2925	2925	2925	0
386	20240822	143300	21728125	2925	2925	2925	2925	0
387	20240822	143200	21728125	2925	2925	2925	2925	0
388	20240822	143100	21728125	2925	2925	2925	2925	0
389	20240822	143000	21728125	2925	2925	2925	2925	0
390	20240822	142900	21728125	2925	2925	2925	2925	0
391	20240822	142800	21728125	2925	2930	2930	2925	106
392	20240822	142700	21417595	2930	2930	2930	2930	0
393	20240822	142600	21417595	2930	2935	2935	2930	41
394	20240822	142500	21297280	2940	2940	2940	2940	0
395	20240822	142400	21297280	2940	2940	2940	2940	1
396	20240822	142300	21294340	2940	2940	2940	2940	0
397	20240822	142200	21294340	2940	2940	2940	2940	0
398	20240822	142100	21294340	2940	2940	2940	2940	0
399	20240822	142000	21294340	2940	2940	2940	2940	0
400	20240822	141900	21294340	2940	2940	2940	2940	0
401	20240822	141800	21294340	2940	2940	2940	2940	0
402	20240822	141700	21294340	2940	2940	2940	2940	0
403	20240822	141600	21294340	2940	2940	2940	2940	0
404	20240822	141500	21294340	2940	2940	2940	2940	0
405	20240822	141400	21294340	2940	2940	2940	2940	1
406	20240822	141300	21291400	2940	2940	2940	2940	0
407	20240822	141200	21291400	2940	2940	2940	2940	0
408	20240822	141100	21291400	2940	2940	2940	2940	0
409	20240822	141000	21291400	2940	2940	2940	2940	0
410	20240822	140900	21291400	2940	2940	2940	2940	1
411	20240822	140800	21288460	2940	2940	2940	2940	0
412	20240822	140700	21288460	2940	2940	2940	2940	0
413	20240822	140600	21288460	2940	2940	2940	2940	0
414	20240822	140500	21288460	2940	2940	2940	2940	0
415	20240822	140400	21288460	2940	2940	2940	2940	0
416	20240822	140300	21288460	2940	2940	2940	2940	0
417	20240822	140200	21288460	2940	2940	2940	2940	0
418	20240822	140100	21288460	2940	2940	2940	2940	0
419	20240822	140000	21288460	2940	2940	2940	2940	0
420	20240822	135900	21288460	2940	2940	2940	2940	0
421	20240822	135800	21288460	2940	2940	2940	2940	0
422	20240822	135700	21288460	2940	2940	2940	2940	0
423	20240822	135600	21288460	2940	2940	2940	2940	0
424	20240822	135500	21288460	2940	2940	2940	2940	0
425	20240822	135400	21288460	2940	2940	2940	2940	1
426	20240822	135300	21285520	2935	2935	2935	2935	11
427	20240822	135200	21253235	2935	2935	2935	2935	0
428	20240822	135100	21253235	2935	2935	2935	2935	52
429	20240822	135000	21100615	2940	2930	2940	2930	782
430	20240822	134900	18809045	2930	2930	2930	2930	0
431	20240822	134800	18809045	2930	2930	2930	2930	1
432	20240822	134700	18806115	2965	2965	2965	2965	0
433	20240822	134600	18806115	2965	2965	2965	2965	0
434	20240822	134500	18806115	2965	2965	2965	2965	0
435	20240822	134400	18806115	2965	2965	2965	2965	0
436	20240822	134300	18806115	2965	2965	2965	2965	0
437	20240822	134200	18806115	2965	2965	2965	2965	1
438	20240822	134100	18803150	2965	2965	2965	2965	0
439	20240822	134000	18803150	2965	2965	2965	2965	0
440	20240822	133900	18803150	2965	2965	2965	2965	0
441	20240822	133800	18803150	2965	2965	2965	2965	0
442	20240822	133700	18803150	2965	2965	2965	2965	0
443	20240822	133600	18803150	2965	2965	2965	2965	1
444	20240822	133500	18800185	2925	2925	2925	2925	0
445	20240822	133400	18800185	2925	2925	2925	2925	0
446	20240822	133300	18800185	2925	2935	2935	2925	56
447	20240822	133200	18636325	2960	2960	2960	2960	0
448	20240822	133100	18636325	2960	2960	2960	2960	0
449	20240822	133000	18636325	2960	2955	2960	2935	754
450	20240822	132900	16419455	2960	2960	2960	2960	0
451	20240822	132800	16419455	2960	2960	2960	2960	0
452	20240822	132700	16419455	2960	2960	2960	2960	0
453	20240822	132600	16419455	2960	2960	2960	2960	0
454	20240822	132500	16419455	2960	2960	2960	2960	0
455	20240822	132400	16419455	2960	2960	2960	2960	1
456	20240822	132300	16416495	2955	2955	2955	2955	0
457	20240822	132200	16416495	2955	2955	2955	2955	0
458	20240822	132100	16416495	2955	2955	2955	2955	28
459	20240822	132000	16333755	2970	2970	2970	2970	0
460	20240822	131900	16333755	2970	2970	2970	2970	0
461	20240822	131800	16333755	2970	2965	2970	2965	3
462	20240822	131700	16324855	2970	2970	2970	2970	0
463	20240822	131600	16324855	2970	2970	2970	2970	0
464	20240822	131500	16324855	2970	2970	2970	2970	0
465	20240822	131400	16324855	2970	2970	2970	2970	0
466	20240822	131300	16324855	2970	2970	2970	2970	0
467	20240822	131200	16324855	2970	2970	2970	2970	1
468	20240822	131100	16321885	2960	2960	2960	2960	0
469	20240822	131000	16321885	2960	2960	2960	2960	0
470	20240822	130900	16321885	2960	2960	2960	2960	0
471	20240822	130800	16321885	2960	2960	2960	2960	0
472	20240822	130700	16321885	2960	2975	2975	2920	65
473	20240822	130600	16129060	2970	2925	2970	2925	121
474	20240822	130500	15771525	2925	2925	2925	2925	0
475	20240822	130400	15771525	2925	2925	2925	2925	0
476	20240822	130300	15771525	2925	2915	2925	2915	40
477	20240822	130200	15654660	2915	2915	2915	2915	0
478	20240822	130100	15654660	2915	2915	2915	2915	0
479	20240822	130000	15654660	2915	2915	2915	2915	1
480	20240822	125900	15651745	2910	2910	2910	2910	0
481	20240822	125800	15651745	2910	2910	2910	2910	0
482	20240822	125700	15651745	2910	2910	2910	2910	0
483	20240822	125600	15651745	2910	2905	2910	2905	121
484	20240822	125500	15299670	2905	2905	2905	2905	0
485	20240822	125400	15299670	2905	2905	2905	2905	1
486	20240822	125300	15296765	2905	2905	2905	2905	0
487	20240822	125200	15296765	2905	2905	2905	2905	0
488	20240822	125100	15296765	2905	2905	2905	2905	0
489	20240822	125000	15296765	2905	2905	2905	2905	0
490	20240822	124900	15296765	2905	2905	2905	2905	0
491	20240822	124800	15296765	2905	2905	2905	2905	1
492	20240822	124700	15293860	2900	2900	2900	2900	0
493	20240822	124600	15293860	2900	2900	2900	2900	0
494	20240822	124500	15293860	2900	2900	2900	2900	0
495	20240822	124400	15293860	2900	2900	2900	2900	245
496	20240822	124300	14583360	2900	2900	2900	2900	0
497	20240822	124200	14583360	2900	2900	2900	2900	1
498	20240822	124100	14580460	2895	2895	2895	2895	86
499	20240822	124000	14331490	2895	2895	2895	2895	0
500	20240822	123900	14331490	2895	2900	2900	2895	9
501	20240822	123800	14305430	2900	2900	2900	2900	0
502	20240822	123700	14305430	2900	2900	2900	2900	3
503	20240822	123600	14296730	2900	2900	2900	2900	1
504	20240822	123500	14293830	2895	2895	2895	2895	0
505	20240822	123400	14293830	2895	2895	2895	2895	0
506	20240822	123300	14293830	2895	2895	2895	2895	20
507	20240822	123200	14235930	2895	2895	2895	2895	2
508	20240822	123100	14230140	2895	2895	2895	2895	0
509	20240822	123000	14230140	2895	2895	2895	2895	1
510	20240822	122900	14227245	2895	2895	2895	2895	0
511	20240822	122800	14227245	2895	2895	2895	2895	0
512	20240822	122700	14227245	2895	2895	2895	2895	0
513	20240822	122600	14227245	2895	2895	2895	2895	0
514	20240822	122500	14227245	2895	2895	2895	2895	0
515	20240822	122400	14227245	2895	2895	2895	2895	1
516	20240822	122300	14224350	2890	2890	2890	2890	0
517	20240822	122200	14224350	2890	2890	2890	2890	10
518	20240822	122100	14195450	2890	2890	2890	2890	0
519	20240822	122000	14195450	2890	2890	2890	2890	5
520	20240822	121900	14181000	2900	2900	2900	2900	50
521	20240822	121800	14036000	2900	2900	2900	2900	1
522	20240822	121700	14033100	2900	2900	2900	2900	0
523	20240822	121600	14033100	2900	2900	2900	2900	0
524	20240822	121500	14033100	2900	2900	2900	2900	0
525	20240822	121400	14033100	2900	2900	2900	2900	0
526	20240822	121300	14033100	2900	2900	2900	2900	0
527	20240822	121200	14033100	2900	2900	2900	2900	1
528	20240822	121100	14030200	2900	2900	2900	2900	1
529	20240822	121000	14027300	2900	2900	2900	2900	1
530	20240822	120900	14024400	2900	2900	2900	2900	0
531	20240822	120800	14024400	2900	2900	2900	2900	0
532	20240822	120700	14024400	2900	2900	2900	2900	0
533	20240822	120600	14024400	2900	2900	2900	2900	1
534	20240822	120500	14021500	2900	2900	2900	2900	2
535	20240822	120400	14015700	2900	2900	2900	2900	0
536	20240822	120300	14015700	2900	2900	2900	2900	0
537	20240822	120200	14015700	2900	2900	2900	2900	0
538	20240822	120100	14015700	2900	2900	2900	2900	0
539	20240822	120000	14015700	2900	2900	2900	2900	1
540	20240822	115900	14012800	2900	2900	2900	2900	0
541	20240822	115800	14012800	2900	2900	2900	2900	0
542	20240822	115700	14012800	2900	2900	2900	2900	0
543	20240822	115600	14012800	2900	2900	2900	2900	0
544	20240822	115500	14012800	2900	2900	2900	2900	0
545	20240822	115400	14012800	2900	2900	2900	2900	1
546	20240822	115300	14009900	2900	2900	2900	2900	0
547	20240822	115200	14009900	2900	2900	2900	2900	0
548	20240822	115100	14009900	2900	2900	2900	2900	0
549	20240822	115000	14009900	2900	2900	2900	2900	0
550	20240822	114900	14009900	2900	2900	2900	2900	0
551	20240822	114800	14009900	2900	2900	2900	2900	1
552	20240822	114700	14007000	2900	2900	2900	2900	0
553	20240822	114600	14007000	2900	2900	2900	2900	0
554	20240822	114500	14007000	2900	2900	2900	2900	0
555	20240822	114400	14007000	2900	2900	2900	2900	0
556	20240822	114300	14007000	2900	2900	2900	2900	0
557	20240822	114200	14007000	2900	2900	2900	2900	1
558	20240822	114100	14004100	2900	2900	2900	2900	0
559	20240822	114000	14004100	2900	2900	2900	2900	0
560	20240822	113900	14004100	2900	2900	2900	2900	0
561	20240822	113800	14004100	2900	2900	2900	2900	0
562	20240822	113700	14004100	2900	2900	2900	2900	0
563	20240822	113600	14004100	2900	2900	2900	2900	1
564	20240822	113500	14001200	2900	2900	2900	2900	0
565	20240822	113400	14001200	2900	2900	2900	2900	0
566	20240822	113300	14001200	2900	2900	2900	2900	0
567	20240822	113200	14001200	2900	2900	2900	2900	0
568	20240822	113100	14001200	2900	2900	2900	2900	0
569	20240822	113000	14001200	2900	2900	2900	2900	0
570	20240822	112900	14001200	2900	2900	2900	2900	0
571	20240822	112800	14001200	2900	2900	2900	2900	0
572	20240822	112700	14001200	2900	2900	2900	2900	0
573	20240822	112600	14001200	2900	2900	2900	2900	0
574	20240822	112500	14001200	2900	2900	2900	2900	0
575	20240822	112400	14001200	2900	2900	2900	2900	0
576	20240822	112300	14001200	2900	2900	2900	2900	0
577	20240822	112200	14001200	2900	2900	2900	2900	0
578	20240822	112100	14001200	2900	2900	2900	2900	0
579	20240822	112000	14001200	2900	2900	2900	2900	1
580	20240822	111900	13998300	2890	2890	2890	2890	494
581	20240822	111800	12570640	2885	2885	2885	2885	0
582	20240822	111700	12570640	2885	2890	2890	2885	117
583	20240822	111600	12232565	2900	2900	2900	2900	0
584	20240822	111500	12232565	2900	2900	2900	2900	0
585	20240822	111400	12232565	2900	2900	2900	2900	0
586	20240822	111300	12232565	2900	2900	2900	2900	0
587	20240822	111200	12232565	2900	2900	2900	2900	0
588	20240822	111100	12232565	2900	2900	2900	2900	0
589	20240822	111000	12232565	2900	2900	2900	2900	0
590	20240822	110900	12232565	2900	2900	2900	2900	0
591	20240822	110800	12232565	2900	2900	2900	2900	0
592	20240822	110700	12232565	2900	2900	2900	2900	0
593	20240822	110600	12232565	2900	2900	2900	2900	0
594	20240822	110500	12232565	2900	2900	2900	2900	0
595	20240822	110400	12232565	2900	2900	2900	2900	1
596	20240822	110300	12229665	2890	2890	2890	2890	0
597	20240822	110200	12229665	2890	2890	2890	2890	0
598	20240822	110100	12229665	2890	2890	2890	2890	0
599	20240822	110000	12229665	2890	2890	2890	2890	0
600	20240822	105900	12229665	2890	2890	2890	2890	0
601	20240822	105800	12229665	2890	2890	2890	2890	0
602	20240822	105700	12229665	2890	2890	2890	2890	0
603	20240822	105600	12229665	2890	2890	2890	2890	0
604	20240822	105500	12229665	2890	2890	2890	2890	0
605	20240822	105400	12229665	2890	2890	2890	2890	0
606	20240822	105300	12229665	2890	2890	2890	2890	0
607	20240822	105200	12229665	2890	2890	2890	2890	0
608	20240822	105100	12229665	2890	2890	2890	2890	0
609	20240822	105000	12229665	2890	2890	2890	2890	0
610	20240822	104900	12229665	2890	2890	2890	2890	0
611	20240822	104800	12229665	2890	2890	2890	2890	0
612	20240822	104700	12229665	2890	2890	2890	2890	0
613	20240822	104600	12229665	2890	2890	2890	2890	2
614	20240822	104500	12223885	2895	2895	2895	2895	0
615	20240822	104400	12223885	2895	2895	2895	2895	3
616	20240822	104300	12215200	2895	2895	2895	2895	0
617	20240822	104200	12215200	2895	2895	2895	2895	1
618	20240822	104100	12212305	2890	2890	2890	2890	5
619	20240822	104000	12197855	2895	2895	2895	2895	0
620	20240822	103900	12197855	2895	2895	2895	2895	0
621	20240822	103800	12197855	2895	2895	2895	2895	0
622	20240822	103700	12197855	2895	2895	2895	2895	0
623	20240822	103600	12197855	2895	2895	2895	2895	0
624	20240822	103500	12197855	2895	2895	2895	2895	0
625	20240822	103400	12197855	2895	2895	2895	2895	1
626	20240822	103300	12194960	2895	2895	2895	2895	0
627	20240822	103200	12194960	2895	2895	2895	2895	0
628	20240822	103100	12194960	2895	2895	2895	2895	0
629	20240822	103000	12194960	2895	2895	2895	2895	0
630	20240822	102900	12194960	2895	2895	2895	2895	0
631	20240822	102800	12194960	2895	2895	2895	2895	2
632	20240822	102700	12189170	2895	2895	2895	2895	0
633	20240822	102600	12189170	2895	2895	2895	2895	1
634	20240822	102500	12186275	2895	2895	2895	2895	0
635	20240822	102400	12186275	2895	2895	2895	2895	0
636	20240822	102300	12186275	2895	2895	2895	2895	0
637	20240822	102200	12186275	2895	2895	2895	2895	0
638	20240822	102100	12186275	2895	2895	2895	2895	0
639	20240822	102000	12186275	2895	2895	2895	2895	0
640	20240822	101900	12186275	2895	2895	2895	2895	0
641	20240822	101800	12186275	2895	2895	2895	2895	0
642	20240822	101700	12186275	2895	2895	2895	2895	2
643	20240822	101600	12180485	2895	2895	2895	2895	0
644	20240822	101500	12180485	2895	2895	2895	2895	0
645	20240822	101400	12180485	2895	2895	2895	2895	0
646	20240822	101300	12180485	2895	2895	2895	2895	0
647	20240822	101200	12180485	2895	2895	2895	2895	0
648	20240822	101100	12180485	2895	2895	2895	2895	1
649	20240822	101000	12177590	2890	2890	2890	2890	0
650	20240822	100900	12177590	2890	2890	2890	2890	0
651	20240822	100800	12177590	2890	2890	2890	2890	680
652	20240822	100700	10212390	2900	2900	2900	2900	0
653	20240822	100600	10212390	2900	2900	2900	2900	0
654	20240822	100500	10212390	2900	2900	2900	2900	0
655	20240822	100400	10212390	2900	2900	2900	2900	0
656	20240822	100300	10212390	2900	2900	2900	2900	1
657	20240822	100200	10209490	2920	2920	2920	2920	0
658	20240822	100100	10209490	2920	2920	2920	2920	0
659	20240822	100000	10209490	2920	2920	2920	2920	0
660	20240822	095900	10209490	2920	2920	2920	2920	0
661	20240822	095800	10209490	2920	2920	2920	2920	0
662	20240822	095700	10209490	2920	2920	2920	2920	0
663	20240822	095600	10209490	2920	2920	2920	2920	0
664	20240822	095500	10209490	2920	2920	2920	2920	0
665	20240822	095400	10209490	2920	2920	2920	2920	0
666	20240822	095300	10209490	2920	2920	2920	2920	0
667	20240822	095200	10209490	2920	2920	2920	2920	0
668	20240822	095100	10209490	2920	2920	2920	2920	0
669	20240822	095000	10209490	2920	2920	2920	2920	0
670	20240822	094900	10209490	2920	2920	2920	2920	0
671	20240822	094800	10209490	2920	2920	2920	2920	0
672	20240822	094700	10209490	2920	2920	2920	2920	0
673	20240822	094600	10209490	2920	2920	2920	2920	0
674	20240822	094500	10209490	2920	2920	2920	2920	0
675	20240822	094400	10209490	2920	2900	2920	2900	2
676	20240822	094300	10203670	2900	2900	2900	2900	1
677	20240822	094200	10200770	2890	2890	2890	2890	0
678	20240822	094100	10200770	2890	2890	2890	2890	385
679	20240822	094000	9088120	2900	2900	2900	2900	0
680	20240822	093900	9088120	2900	2900	2900	2900	1
681	20240822	093800	9085220	2900	2900	2900	2900	0
682	20240822	093700	9085220	2900	2900	2900	2900	0
683	20240822	093600	9085220	2900	2900	2900	2900	0
684	20240822	093500	9085220	2900	2900	2900	2900	1
685	20240822	093400	9082320	2905	2905	2905	2905	0
686	20240822	093300	9082320	2905	2905	2905	2905	0
687	20240822	093200	9082320	2905	2905	2905	2905	1
688	20240822	093100	9079415	2900	2900	2900	2900	0
689	20240822	093000	9079415	2900	2900	2900	2900	0
690	20240822	092900	9079415	2900	2900	2900	2900	1
691	20240822	092800	9076515	2895	2925	2925	2895	2
692	20240822	092700	9070695	2900	2900	2900	2900	0
693	20240822	092600	9070695	2900	2900	2900	2900	0
694	20240822	092500	9070695	2900	2900	2900	2900	0
695	20240822	092400	9070695	2900	2900	2900	2900	0
696	20240822	092300	9070695	2900	2900	2900	2900	1
697	20240822	092200	9067795	2925	2925	2925	2925	0
698	20240822	092100	9067795	2925	2925	2925	2925	0
699	20240822	092000	9067795	2925	2925	2925	2925	0
700	20240822	091900	9067795	2925	2925	2925	2925	0
701	20240822	091800	9067795	2925	2925	2925	2925	0
702	20240822	091700	9067795	2925	2925	2925	2925	1
703	20240822	091600	9064870	2890	2890	2890	2890	0
704	20240822	091500	9064870	2890	2895	2895	2890	171
705	20240822	091400	8570010	2895	2895	2895	2895	588
706	20240822	091300	6867750	2905	2900	2905	2895	1832
707	20240822	091200	1559530	2900	2900	2900	2900	172
708	20240822	091100	1060730	2910	2910	2910	2910	0
709	20240822	091000	1060730	2910	2910	2910	2910	0
710	20240822	090900	1060730	2910	2910	2910	2910	30
711	20240822	090800	973430	2900	2900	2900	2900	0
712	20240822	090700	973430	2900	2900	2900	2900	0
713	20240822	090600	973430	2900	2900	2900	2900	0
714	20240822	090500	973430	2900	2905	2905	2900	182
715	20240822	090400	445580	2905	2905	2905	2905	40
716	20240822	090300	329380	2905	2905	2905	2905	0
717	20240822	090200	329380	2905	2905	2905	2905	4
718	20240822	090100	317760	2915	2920	2920	2915	107
719	20240822	090000	5840	2920	2920	2920	2920	2