KissMeData/376190/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211800	43974335	4950	4950	4950	4950	110
3	20240822	211700	43974335	4950	4950	4950	4950	0
4	20240822	211600	43974335	4950	4950	4950	4950	0
5	20240822	211500	43974335	4950	4950	4950	4950	0
6	20240822	211400	43974335	4950	4950	4950	4950	0
7	20240822	211300	43974335	4950	4950	4950	4950	0
8	20240822	211200	43974335	4950	4950	4950	4950	0
9	20240822	211100	43974335	4950	4950	4950	4950	0
10	20240822	211000	43974335	4950	4950	4950	4950	0
11	20240822	210900	43974335	4950	4950	4950	4950	0
12	20240822	210800	43974335	4950	4950	4950	4950	0
13	20240822	210700	43974335	4950	4950	4950	4950	0
14	20240822	210600	43974335	4950	4950	4950	4950	0
15	20240822	210500	43974335	4950	4950	4950	4950	0
16	20240822	210400	43974335	4950	4950	4950	4950	0
17	20240822	210300	43974335	4950	4950	4950	4950	0
18	20240822	210200	43974335	4950	4950	4950	4950	0
19	20240822	210100	43974335	4950	4950	4950	4950	0
20	20240822	210000	43974335	4950	4950	4950	4950	0
21	20240822	205900	43974335	4950	4950	4950	4950	0
22	20240822	205800	43974335	4950	4950	4950	4950	0
23	20240822	205700	43974335	4950	4950	4950	4950	0
24	20240822	205600	43974335	4950	4950	4950	4950	0
25	20240822	205500	43974335	4950	4950	4950	4950	0
26	20240822	205400	43974335	4950	4950	4950	4950	0
27	20240822	205300	43974335	4950	4950	4950	4950	0
28	20240822	205200	43974335	4950	4950	4950	4950	0
29	20240822	205100	43974335	4950	4950	4950	4950	0
30	20240822	205000	43974335	4950	4950	4950	4950	0
31	20240822	204900	43974335	4950	4950	4950	4950	0
32	20240822	204800	43974335	4950	4950	4950	4950	110
33	20240822	204700	43974335	4950	4950	4950	4950	0
34	20240822	204600	43974335	4950	4950	4950	4950	0
35	20240822	204500	43974335	4950	4950	4950	4950	0
36	20240822	204400	43974335	4950	4950	4950	4950	0
37	20240822	204300	43974335	4950	4950	4950	4950	0
38	20240822	204200	43974335	4950	4950	4950	4950	0
39	20240822	204100	43974335	4950	4950	4950	4950	0
40	20240822	204000	43974335	4950	4950	4950	4950	0
41	20240822	203900	43974335	4950	4950	4950	4950	0
42	20240822	203800	43974335	4950	4950	4950	4950	0
43	20240822	203700	43974335	4950	4950	4950	4950	0
44	20240822	203600	43974335	4950	4950	4950	4950	0
45	20240822	203500	43974335	4950	4950	4950	4950	0
46	20240822	203400	43974335	4950	4950	4950	4950	0
47	20240822	203300	43974335	4950	4950	4950	4950	0
48	20240822	203200	43974335	4950	4950	4950	4950	0
49	20240822	203100	43974335	4950	4950	4950	4950	0
50	20240822	203000	43974335	4950	4950	4950	4950	0
51	20240822	202900	43974335	4950	4950	4950	4950	0
52	20240822	202800	43974335	4950	4950	4950	4950	0
53	20240822	202700	43974335	4950	4950	4950	4950	0
54	20240822	202600	43974335	4950	4950	4950	4950	0
55	20240822	202500	43974335	4950	4950	4950	4950	0
56	20240822	202400	43974335	4950	4950	4950	4950	0
57	20240822	202300	43974335	4950	4950	4950	4950	0
58	20240822	202200	43974335	4950	4950	4950	4950	0
59	20240822	202100	43974335	4950	4950	4950	4950	0
60	20240822	202000	43974335	4950	4950	4950	4950	0
61	20240822	201900	43974335	4950	4950	4950	4950	0
62	20240822	201800	43974335	4950	4950	4950	4950	110
63	20240822	201700	43974335	4950	4950	4950	4950	0
64	20240822	201600	43974335	4950	4950	4950	4950	0
65	20240822	201500	43974335	4950	4950	4950	4950	0
66	20240822	201400	43974335	4950	4950	4950	4950	0
67	20240822	201300	43974335	4950	4950	4950	4950	0
68	20240822	201200	43974335	4950	4950	4950	4950	0
69	20240822	201100	43974335	4950	4950	4950	4950	0
70	20240822	201000	43974335	4950	4950	4950	4950	0
71	20240822	200900	43974335	4950	4950	4950	4950	0
72	20240822	200800	43974335	4950	4950	4950	4950	0
73	20240822	200700	43974335	4950	4950	4950	4950	0
74	20240822	200600	43974335	4950	4950	4950	4950	0
75	20240822	200500	43974335	4950	4950	4950	4950	0
76	20240822	200400	43974335	4950	4950	4950	4950	0
77	20240822	200300	43974335	4950	4950	4950	4950	0
78	20240822	200200	43974335	4950	4950	4950	4950	0
79	20240822	200100	43974335	4950	4950	4950	4950	0
80	20240822	200000	43974335	4950	4950	4950	4950	0
81	20240822	195900	43974335	4950	4950	4950	4950	0
82	20240822	195800	43974335	4950	4950	4950	4950	0
83	20240822	195700	43974335	4950	4950	4950	4950	0
84	20240822	195600	43974335	4950	4950	4950	4950	0
85	20240822	195500	43974335	4950	4950	4950	4950	0
86	20240822	195400	43974335	4950	4950	4950	4950	0
87	20240822	195300	43974335	4950	4950	4950	4950	0
88	20240822	195200	43974335	4950	4950	4950	4950	0
89	20240822	195100	43974335	4950	4950	4950	4950	0
90	20240822	195000	43974335	4950	4950	4950	4950	0
91	20240822	194900	43974335	4950	4950	4950	4950	0
92	20240822	194800	43974335	4950	4950	4950	4950	110
93	20240822	194700	43974335	4950	4950	4950	4950	0
94	20240822	194600	43974335	4950	4950	4950	4950	0
95	20240822	194500	43974335	4950	4950	4950	4950	0
96	20240822	194400	43974335	4950	4950	4950	4950	0
97	20240822	194300	43974335	4950	4950	4950	4950	0
98	20240822	194200	43974335	4950	4950	4950	4950	0
99	20240822	194100	43974335	4950	4950	4950	4950	0
100	20240822	194000	43974335	4950	4950	4950	4950	0
101	20240822	193900	43974335	4950	4950	4950	4950	0
102	20240822	193800	43974335	4950	4950	4950	4950	0
103	20240822	193700	43974335	4950	4950	4950	4950	0
104	20240822	193600	43974335	4950	4950	4950	4950	0
105	20240822	193500	43974335	4950	4950	4950	4950	0
106	20240822	193400	43974335	4950	4950	4950	4950	0
107	20240822	193300	43974335	4950	4950	4950	4950	0
108	20240822	193200	43974335	4950	4950	4950	4950	0
109	20240822	193100	43974335	4950	4950	4950	4950	0
110	20240822	193000	43974335	4950	4950	4950	4950	0
111	20240822	192900	43974335	4950	4950	4950	4950	0
112	20240822	192800	43974335	4950	4950	4950	4950	0
113	20240822	192700	43974335	4950	4950	4950	4950	0
114	20240822	192600	43974335	4950	4950	4950	4950	0
115	20240822	192500	43974335	4950	4950	4950	4950	0
116	20240822	192400	43974335	4950	4950	4950	4950	0
117	20240822	192300	43974335	4950	4950	4950	4950	0
118	20240822	192200	43974335	4950	4950	4950	4950	0
119	20240822	192100	43974335	4950	4950	4950	4950	0
120	20240822	192000	43974335	4950	4950	4950	4950	0
121	20240822	191900	43974335	4950	4950	4950	4950	0
122	20240822	191800	43974335	4950	4950	4950	4950	110
123	20240822	191700	43974335	4950	4950	4950	4950	0
124	20240822	191600	43974335	4950	4950	4950	4950	0
125	20240822	191500	43974335	4950	4950	4950	4950	0
126	20240822	191400	43974335	4950	4950	4950	4950	0
127	20240822	191300	43974335	4950	4950	4950	4950	0
128	20240822	191200	43974335	4950	4950	4950	4950	0
129	20240822	191100	43974335	4950	4950	4950	4950	0
130	20240822	191000	43974335	4950	4950	4950	4950	0
131	20240822	190900	43974335	4950	4950	4950	4950	0
132	20240822	190800	43974335	4950	4950	4950	4950	0
133	20240822	190700	43974335	4950	4950	4950	4950	0
134	20240822	190600	43974335	4950	4950	4950	4950	0
135	20240822	190500	43974335	4950	4950	4950	4950	0
136	20240822	190400	43974335	4950	4950	4950	4950	0
137	20240822	190300	43974335	4950	4950	4950	4950	0
138	20240822	190200	43974335	4950	4950	4950	4950	0
139	20240822	190100	43974335	4950	4950	4950	4950	0
140	20240822	190000	43974335	4950	4950	4950	4950	0
141	20240822	185900	43974335	4950	4950	4950	4950	0
142	20240822	185800	43974335	4950	4950	4950	4950	0
143	20240822	185700	43974335	4950	4950	4950	4950	0
144	20240822	185600	43974335	4950	4950	4950	4950	0
145	20240822	185500	43974335	4950	4950	4950	4950	0
146	20240822	185400	43974335	4950	4950	4950	4950	0
147	20240822	185300	43974335	4950	4950	4950	4950	0
148	20240822	185200	43974335	4950	4950	4950	4950	0
149	20240822	185100	43974335	4950	4950	4950	4950	0
150	20240822	185000	43974335	4950	4950	4950	4950	0
151	20240822	184900	43974335	4950	4950	4950	4950	0
152	20240822	184800	43974335	4950	4950	4950	4950	110
153	20240822	184700	43974335	4950	4950	4950	4950	0
154	20240822	184600	43974335	4950	4950	4950	4950	0
155	20240822	184500	43974335	4950	4950	4950	4950	0
156	20240822	184400	43974335	4950	4950	4950	4950	0
157	20240822	184300	43974335	4950	4950	4950	4950	0
158	20240822	184200	43974335	4950	4950	4950	4950	0
159	20240822	184100	43974335	4950	4950	4950	4950	0
160	20240822	184000	43974335	4950	4950	4950	4950	0
161	20240822	183900	43974335	4950	4950	4950	4950	0
162	20240822	183800	43974335	4950	4950	4950	4950	0
163	20240822	183700	43974335	4950	4950	4950	4950	0
164	20240822	183600	43974335	4950	4950	4950	4950	0
165	20240822	183500	43974335	4950	4950	4950	4950	0
166	20240822	183400	43974335	4950	4950	4950	4950	0
167	20240822	183300	43974335	4950	4950	4950	4950	0
168	20240822	183200	43974335	4950	4950	4950	4950	0
169	20240822	183100	43974335	4950	4950	4950	4950	0
170	20240822	183000	43974335	4950	4950	4950	4950	0
171	20240822	182900	43974335	4950	4950	4950	4950	0
172	20240822	182800	43974335	4950	4950	4950	4950	0
173	20240822	182700	43974335	4950	4950	4950	4950	0
174	20240822	182600	43974335	4950	4950	4950	4950	0
175	20240822	182500	43974335	4950	4950	4950	4950	0
176	20240822	182400	43974335	4950	4950	4950	4950	0
177	20240822	182300	43974335	4950	4950	4950	4950	0
178	20240822	182200	43974335	4950	4950	4950	4950	0
179	20240822	182100	43974335	4950	4950	4950	4950	0
180	20240822	182000	43974335	4950	4950	4950	4950	0
181	20240822	181900	43974335	4950	4950	4950	4950	0
182	20240822	181800	43974335	4950	4950	4950	4950	110
183	20240822	181700	43974335	4950	4950	4950	4950	0
184	20240822	181600	43974335	4950	4950	4950	4950	0
185	20240822	181500	43974335	4950	4950	4950	4950	0
186	20240822	181400	43974335	4950	4950	4950	4950	0
187	20240822	181300	43974335	4950	4950	4950	4950	0
188	20240822	181200	43974335	4950	4950	4950	4950	0
189	20240822	181100	43974335	4950	4950	4950	4950	0
190	20240822	181000	43974335	4950	4950	4950	4950	0
191	20240822	180900	43974335	4950	4950	4950	4950	0
192	20240822	180800	43974335	4950	4950	4950	4950	0
193	20240822	180700	43974335	4950	4950	4950	4950	0
194	20240822	180600	43974335	4950	4950	4950	4950	0
195	20240822	180500	43974335	4950	4950	4950	4950	0
196	20240822	180400	43974335	4950	4950	4950	4950	0
197	20240822	180300	43974335	4950	4950	4950	4950	0
198	20240822	180200	43974335	4950	4950	4950	4950	0
199	20240822	180100	43974335	4950	4950	4950	4950	0
200	20240822	180000	43974335	4950	4950	4950	4950	0
201	20240822	175900	43974335	4950	4950	4950	4950	0
202	20240822	175800	43974335	4950	4950	4950	4950	0
203	20240822	175700	43974335	4950	4950	4950	4950	0
204	20240822	175600	43974335	4950	4950	4950	4950	0
205	20240822	175500	43974335	4950	4950	4950	4950	0
206	20240822	175400	43974335	4950	4950	4950	4950	0
207	20240822	175300	43974335	4950	4950	4950	4950	0
208	20240822	175200	43974335	4950	4950	4950	4950	0
209	20240822	175100	43974335	4950	4950	4950	4950	0
210	20240822	175000	43974335	4950	4950	4950	4950	0
211	20240822	174900	43974335	4950	4950	4950	4950	0
212	20240822	174800	43974335	4950	4950	4950	4950	110
213	20240822	174700	43974335	4950	4950	4950	4950	0
214	20240822	174600	43974335	4950	4950	4950	4950	0
215	20240822	174500	43974335	4950	4950	4950	4950	0
216	20240822	174400	43974335	4950	4950	4950	4950	0
217	20240822	174300	43974335	4950	4950	4950	4950	0
218	20240822	174200	43974335	4950	4950	4950	4950	0
219	20240822	174100	43974335	4950	4950	4950	4950	0
220	20240822	174000	43974335	4950	4950	4950	4950	0
221	20240822	173900	43974335	4950	4950	4950	4950	0
222	20240822	173800	43974335	4950	4950	4950	4950	0
223	20240822	173700	43974335	4950	4950	4950	4950	0
224	20240822	173600	43974335	4950	4950	4950	4950	0
225	20240822	173500	43974335	4950	4950	4950	4950	0
226	20240822	173400	43974335	4950	4950	4950	4950	0
227	20240822	173300	43974335	4950	4950	4950	4950	0
228	20240822	173200	43974335	4950	4950	4950	4950	0
229	20240822	173100	43974335	4950	4950	4950	4950	0
230	20240822	173000	43974335	4950	4950	4950	4950	0
231	20240822	172900	43974335	4950	4950	4950	4950	0
232	20240822	172800	43974335	4950	4950	4950	4950	0
233	20240822	172700	43974335	4950	4950	4950	4950	0
234	20240822	172600	43974335	4950	4950	4950	4950	0
235	20240822	172500	43974335	4950	4950	4950	4950	0
236	20240822	172400	43974335	4950	4950	4950	4950	0
237	20240822	172300	43974335	4950	4950	4950	4950	0
238	20240822	172200	43974335	4950	4950	4950	4950	0
239	20240822	172100	43974335	4950	4950	4950	4950	0
240	20240822	172000	43974335	4950	4950	4950	4950	0
241	20240822	171900	43974335	4950	4950	4950	4950	0
242	20240822	171800	43974335	4950	4950	4950	4950	110
243	20240822	171700	43974335	4950	4950	4950	4950	0
244	20240822	171600	43974335	4950	4950	4950	4950	0
245	20240822	171500	43974335	4950	4950	4950	4950	0
246	20240822	171400	43974335	4950	4950	4950	4950	0
247	20240822	171300	43974335	4950	4950	4950	4950	0
248	20240822	171200	43974335	4950	4950	4950	4950	0
249	20240822	171100	43974335	4950	4950	4950	4950	0
250	20240822	171000	43974335	4950	4950	4950	4950	0
251	20240822	170900	43974335	4950	4950	4950	4950	0
252	20240822	170800	43974335	4950	4950	4950	4950	0
253	20240822	170700	43974335	4950	4950	4950	4950	0
254	20240822	170600	43974335	4950	4950	4950	4950	0
255	20240822	170500	43974335	4950	4950	4950	4950	0
256	20240822	170400	43974335	4950	4950	4950	4950	0
257	20240822	170300	43974335	4950	4950	4950	4950	0
258	20240822	170200	43974335	4950	4950	4950	4950	0
259	20240822	170100	43974335	4950	4950	4950	4950	0
260	20240822	170000	43974335	4950	4950	4950	4950	0
261	20240822	165900	43974335	4950	4950	4950	4950	0
262	20240822	165800	43974335	4950	4950	4950	4950	0
263	20240822	165700	43974335	4950	4950	4950	4950	0
264	20240822	165600	43974335	4950	4950	4950	4950	0
265	20240822	165500	43974335	4950	4950	4950	4950	0
266	20240822	165400	43974335	4950	4950	4950	4950	0
267	20240822	165300	43974335	4950	4950	4950	4950	0
268	20240822	165200	43974335	4950	4950	4950	4950	0
269	20240822	165100	43974335	4950	4950	4950	4950	0
270	20240822	165000	43974335	4950	4950	4950	4950	0
271	20240822	164900	43974335	4950	4950	4950	4950	0
272	20240822	164800	43974335	4950	4950	4950	4950	110
273	20240822	164700	43974335	4950	4950	4950	4950	0
274	20240822	164600	43974335	4950	4950	4950	4950	0
275	20240822	164500	43974335	4950	4950	4950	4950	0
276	20240822	164400	43974335	4950	4950	4950	4950	0
277	20240822	164300	43974335	4950	4950	4950	4950	0
278	20240822	164200	43974335	4950	4950	4950	4950	0
279	20240822	164100	43974335	4950	4950	4950	4950	0
280	20240822	164000	43974335	4950	4950	4950	4950	0
281	20240822	163900	43974335	4950	4950	4950	4950	0
282	20240822	163800	43974335	4950	4950	4950	4950	0
283	20240822	163700	43974335	4950	4950	4950	4950	0
284	20240822	163600	43974335	4950	4950	4950	4950	0
285	20240822	163500	43974335	4950	4950	4950	4950	0
286	20240822	163400	43974335	4950	4950	4950	4950	0
287	20240822	163300	43974335	4950	4950	4950	4950	0
288	20240822	163200	43974335	4950	4950	4950	4950	0
289	20240822	163100	43974335	4950	4950	4950	4950	0
290	20240822	163000	43974335	4950	4950	4950	4950	0
291	20240822	162900	43974335	4950	4950	4950	4950	0
292	20240822	162800	43974335	4950	4950	4950	4950	0
293	20240822	162700	43974335	4950	4950	4950	4950	0
294	20240822	162600	43974335	4950	4950	4950	4950	0
295	20240822	162500	43974335	4950	4950	4950	4950	0
296	20240822	162400	43974335	4950	4950	4950	4950	0
297	20240822	162300	43974335	4950	4950	4950	4950	0
298	20240822	162200	43974335	4950	4950	4950	4950	0
299	20240822	162100	43974335	4950	4950	4950	4950	0
300	20240822	162000	43974335	4950	4950	4950	4950	0
301	20240822	161900	43974335	4950	4950	4950	4950	0
302	20240822	161800	43974335	4950	4950	4950	4950	110
303	20240822	161700	43974335	4950	4950	4950	4950	0
304	20240822	161600	43974335	4950	4950	4950	4950	0
305	20240822	161500	43974335	4950	4950	4950	4950	0
306	20240822	161400	43974335	4950	4950	4950	4950	0
307	20240822	161300	43974335	4950	4950	4950	4950	0
308	20240822	161200	43974335	4950	4950	4950	4950	0
309	20240822	161100	43974335	4950	4950	4950	4950	0
310	20240822	161000	43974335	4950	4950	4950	4950	0
311	20240822	160900	43974335	4950	4950	4950	4950	0
312	20240822	160800	43974335	4950	4950	4950	4950	0
313	20240822	160700	43974335	4950	4950	4950	4950	0
314	20240822	160600	43974335	4950	4950	4950	4950	0
315	20240822	160500	43974335	4950	4950	4950	4950	0
316	20240822	160400	43974335	4950	4950	4950	4950	0
317	20240822	160300	43974335	4950	4950	4950	4950	0
318	20240822	160200	43974335	4950	4950	4950	4950	0
319	20240822	160100	43974335	4950	4950	4950	4950	0
320	20240822	160000	43974335	4950	4950	4950	4950	0
321	20240822	155900	43974335	4950	4950	4950	4950	0
322	20240822	155800	43974335	4950	4950	4950	4950	0
323	20240822	155700	43974335	4950	4950	4950	4950	0
324	20240822	155600	43974335	4950	4950	4950	4950	0
325	20240822	155500	43974335	4950	4950	4950	4950	0
326	20240822	155400	43974335	4950	4950	4950	4950	0
327	20240822	155300	43974335	4950	4950	4950	4950	0
328	20240822	155200	43974335	4950	4950	4950	4950	0
329	20240822	155100	43974335	4950	4950	4950	4950	0
330	20240822	155000	43974335	4950	4950	4950	4950	0
331	20240822	154900	43974335	4950	4950	4950	4950	0
332	20240822	154800	43974335	4950	4950	4950	4950	110
333	20240822	154700	43974335	4950	4950	4950	4950	0
334	20240822	154600	43974335	4950	4950	4950	4950	0
335	20240822	154500	43974335	4950	4950	4950	4950	0
336	20240822	154400	43974335	4950	4950	4950	4950	0
337	20240822	154300	43974335	4950	4950	4950	4950	0
338	20240822	154200	43974335	4950	4950	4950	4950	0
339	20240822	154100	43974335	4950	4950	4950	4950	0
340	20240822	154000	43974335	4950	4950	4950	4950	0
341	20240822	153900	43974335	4950	4950	4950	4950	0
342	20240822	153800	43974335	4950	4950	4950	4950	0
343	20240822	153700	43974335	4950	4950	4950	4950	0
344	20240822	153600	43974335	4950	4950	4950	4950	0
345	20240822	153500	43974335	4950	4950	4950	4950	0
346	20240822	153400	43974335	4950	4950	4950	4950	0
347	20240822	153300	43974335	4950	4950	4950	4950	0
348	20240822	153200	43974335	4950	4950	4950	4950	0
349	20240822	153100	43974335	4950	4950	4950	4950	0
350	20240822	153000	43974335	4950	4950	4950	4950	110
351	20240822	152900	43429835	4950	4950	4950	4950	0
352	20240822	152800	43429835	4950	4950	4950	4950	0
353	20240822	152700	43429835	4950	4950	4950	4950	0
354	20240822	152600	43429835	4950	4950	4950	4950	0
355	20240822	152500	43429835	4950	4950	4950	4950	0
356	20240822	152400	43429835	4950	4950	4950	4950	0
357	20240822	152300	43429835	4950	4950	4950	4950	0
358	20240822	152200	43429835	4950	4950	4950	4950	0
359	20240822	152100	43429835	4950	4950	4950	4950	0
360	20240822	152000	43429835	4950	4950	4950	4950	0
361	20240822	151900	43429835	4950	4950	4950	4950	0
362	20240822	151800	43429835	4950	4950	4950	4950	17
363	20240822	151700	43345685	4950	4950	4950	4950	0
364	20240822	151600	43345685	4950	4950	4950	4950	0
365	20240822	151500	43345685	4950	4950	4950	4950	0
366	20240822	151400	43345685	4950	4950	4950	4950	0
367	20240822	151300	43345685	4950	4950	4950	4950	0
368	20240822	151200	43345685	4950	4950	4950	4950	0
369	20240822	151100	43345685	4950	4950	4950	4950	2
370	20240822	151000	43335785	4950	4950	4950	4950	17
371	20240822	150900	43251635	4965	4965	4965	4965	0
372	20240822	150800	43251635	4965	4965	4965	4965	0
373	20240822	150700	43251635	4965	4965	4965	4965	0
374	20240822	150600	43251635	4965	4965	4965	4965	0
375	20240822	150500	43251635	4965	4965	4965	4965	0
376	20240822	150400	43251635	4965	4965	4965	4965	0
377	20240822	150300	43251635	4965	4965	4965	4965	0
378	20240822	150200	43251635	4965	4950	4965	4950	2
379	20240822	150100	43241720	4935	4935	4935	4935	0
380	20240822	150000	43241720	4935	4935	4935	4935	0
381	20240822	145900	43241720	4935	4935	4935	4935	0
382	20240822	145800	43241720	4935	4935	4935	4935	0
383	20240822	145700	43241720	4935	4935	4935	4935	0
384	20240822	145600	43241720	4935	4935	4935	4935	0
385	20240822	145500	43241720	4935	4935	4935	4935	0
386	20240822	145400	43241720	4935	4935	4935	4935	0
387	20240822	145300	43241720	4935	4935	4935	4935	0
388	20240822	145200	43241720	4935	4935	4935	4935	0
389	20240822	145100	43241720	4935	4935	4935	4935	0
390	20240822	145000	43241720	4935	4935	4935	4935	0
391	20240822	144900	43241720	4935	4935	4935	4935	0
392	20240822	144800	43241720	4935	4935	4935	4935	0
393	20240822	144700	43241720	4935	4940	4940	4935	28
394	20240822	144600	43103500	4940	4940	4940	4940	10
395	20240822	144500	43054100	4950	4950	4950	4950	0
396	20240822	144400	43054100	4950	4950	4950	4950	0
397	20240822	144300	43054100	4950	4950	4950	4950	0
398	20240822	144200	43054100	4950	4950	4950	4950	1
399	20240822	144100	43049150	4965	4965	4965	4965	0
400	20240822	144000	43049150	4965	4950	4965	4950	2
401	20240822	143900	43039235	4940	4940	4940	4940	0
402	20240822	143800	43039235	4940	4940	4940	4940	0
403	20240822	143700	43039235	4940	4940	4940	4940	0
404	20240822	143600	43039235	4940	4940	4940	4940	0
405	20240822	143500	43039235	4940	4940	4940	4940	0
406	20240822	143400	43039235	4940	4940	4940	4940	0
407	20240822	143300	43039235	4940	4940	4940	4940	0
408	20240822	143200	43039235	4940	4940	4940	4940	0
409	20240822	143100	43039235	4940	4940	4940	4940	0
410	20240822	143000	43039235	4940	4940	4940	4940	0
411	20240822	142900	43039235	4940	4940	4940	4940	0
412	20240822	142800	43039235	4940	4950	4965	4940	334
413	20240822	142700	41389240	4940	4940	4940	4940	0
414	20240822	142600	41389240	4940	4940	4940	4940	0
415	20240822	142500	41389240	4940	4940	4940	4940	0
416	20240822	142400	41389240	4940	4940	4940	4940	0
417	20240822	142300	41389240	4940	4940	4940	4940	0
418	20240822	142200	41389240	4940	4940	4940	4940	0
419	20240822	142100	41389240	4940	4940	4940	4940	314
420	20240822	142000	39838080	4965	4965	4965	4965	0
421	20240822	141900	39838080	4965	4965	4965	4965	0
422	20240822	141800	39838080	4965	4965	4965	4965	0
423	20240822	141700	39838080	4965	4965	4965	4965	0
424	20240822	141600	39838080	4965	4965	4965	4965	0
425	20240822	141500	39838080	4965	4965	4965	4965	0
426	20240822	141400	39838080	4965	4965	4965	4965	0
427	20240822	141300	39838080	4965	4965	4965	4965	0
428	20240822	141200	39838080	4965	4965	4965	4965	0
429	20240822	141100	39838080	4965	4945	4965	4945	2
430	20240822	141000	39828170	4940	4940	4940	4940	0
431	20240822	140900	39828170	4940	4940	4940	4940	0
432	20240822	140800	39828170	4940	4940	4940	4940	0
433	20240822	140700	39828170	4940	4940	4940	4940	1
434	20240822	140600	39823230	4940	4940	4940	4940	0
435	20240822	140500	39823230	4940	4940	4940	4940	2
436	20240822	140400	39813350	4940	4940	4940	4940	1
437	20240822	140300	39808410	4945	4945	4945	4945	0
438	20240822	140200	39808410	4945	4945	4945	4945	0
439	20240822	140100	39808410	4945	4945	4945	4945	0
440	20240822	140000	39808410	4945	4945	4945	4945	0
441	20240822	135900	39808410	4945	4945	4945	4945	1
442	20240822	135800	39803465	4945	4945	4945	4945	0
443	20240822	135700	39803465	4945	4945	4945	4945	0
444	20240822	135600	39803465	4945	4945	4945	4945	0
445	20240822	135500	39803465	4945	4945	4945	4945	1
446	20240822	135400	39798520	4965	4965	4965	4965	0
447	20240822	135300	39798520	4965	4965	4965	4965	0
448	20240822	135200	39798520	4965	4965	4965	4965	0
449	20240822	135100	39798520	4965	4965	4965	4965	0
450	20240822	135000	39798520	4965	4965	4965	4965	0
451	20240822	134900	39798520	4965	4965	4965	4965	0
452	20240822	134800	39798520	4965	4965	4965	4965	0
453	20240822	134700	39798520	4965	4965	4965	4965	0
454	20240822	134600	39798520	4965	4955	4965	4955	13
455	20240822	134500	39734040	4950	4940	4950	4940	6
456	20240822	134400	39704390	4940	4940	4940	4940	6
457	20240822	134300	39674750	4940	4940	4940	4940	2
458	20240822	134200	39664870	4930	4930	4930	4930	0
459	20240822	134100	39664870	4930	4930	4930	4930	0
460	20240822	134000	39664870	4930	4930	4930	4930	0
461	20240822	133900	39664870	4930	4930	4930	4930	0
462	20240822	133800	39664870	4930	4930	4930	4930	0
463	20240822	133700	39664870	4930	4930	4930	4930	0
464	20240822	133600	39664870	4930	4930	4930	4930	0
465	20240822	133500	39664870	4930	4930	4930	4930	0
466	20240822	133400	39664870	4930	4930	4930	4930	100
467	20240822	133300	39171870	4930	4930	4930	4930	0
468	20240822	133200	39171870	4930	4930	4930	4930	0
469	20240822	133100	39171870	4930	4930	4930	4930	0
470	20240822	133000	39171870	4930	4930	4930	4930	0
471	20240822	132900	39171870	4930	4930	4930	4930	0
472	20240822	132800	39171870	4930	4930	4930	4930	0
473	20240822	132700	39171870	4930	4930	4930	4930	1
474	20240822	132600	39166940	4945	4945	4945	4945	0
475	20240822	132500	39166940	4945	4945	4945	4945	0
476	20240822	132400	39166940	4945	4945	4945	4945	0
477	20240822	132300	39166940	4945	4945	4945	4945	0
478	20240822	132200	39166940	4945	4945	4945	4945	0
479	20240822	132100	39166940	4945	4945	4945	4945	0
480	20240822	132000	39166940	4945	4945	4945	4945	0
481	20240822	131900	39166940	4945	4945	4945	4945	0
482	20240822	131800	39166940	4945	4945	4945	4945	0
483	20240822	131700	39166940	4945	4945	4945	4945	0
484	20240822	131600	39166940	4945	4945	4945	4945	0
485	20240822	131500	39166940	4945	4945	4945	4945	0
486	20240822	131400	39166940	4945	4945	4945	4945	0
487	20240822	131300	39166940	4945	4945	4945	4945	0
488	20240822	131200	39166940	4945	4945	4945	4945	0
489	20240822	131100	39166940	4945	4945	4945	4945	0
490	20240822	131000	39166940	4945	4945	4945	4945	0
491	20240822	130900	39166940	4945	4940	4945	4940	100
492	20240822	130800	38672445	4945	4945	4945	4945	99
493	20240822	130700	38182890	4945	4945	4945	4945	0
494	20240822	130600	38182890	4945	4945	4945	4945	1
495	20240822	130500	38177945	4945	4945	4945	4945	0
496	20240822	130400	38177945	4945	4945	4945	4945	0
497	20240822	130300	38177945	4945	4955	4960	4945	16
498	20240822	130200	38098605	4940	4940	4940	4940	2
499	20240822	130100	38088725	4960	4960	4960	4960	0
500	20240822	130000	38088725	4960	4960	4960	4960	0
501	20240822	125900	38088725	4960	4960	4960	4960	0
502	20240822	125800	38088725	4960	4960	4960	4960	0
503	20240822	125700	38088725	4960	4960	4960	4960	0
504	20240822	125600	38088725	4960	4960	4960	4960	0
505	20240822	125500	38088725	4960	4960	4960	4960	0
506	20240822	125400	38088725	4960	4960	4960	4960	0
507	20240822	125300	38088725	4960	4940	4960	4940	3
508	20240822	125200	38073870	4960	4940	4960	4940	2
509	20240822	125100	38063970	4940	4940	4940	4940	0
510	20240822	125000	38063970	4940	4940	4940	4940	0
511	20240822	124900	38063970	4940	4940	4940	4940	0
512	20240822	124800	38063970	4940	4940	4940	4940	0
513	20240822	124700	38063970	4940	4940	4940	4940	0
514	20240822	124600	38063970	4940	4940	4940	4940	0
515	20240822	124500	38063970	4940	4940	4940	4940	1
516	20240822	124400	38059030	4930	4930	4930	4930	0
517	20240822	124300	38059030	4930	4930	4930	4930	0
518	20240822	124200	38059030	4930	4930	4930	4930	0
519	20240822	124100	38059030	4930	4925	4930	4925	19
520	20240822	124000	37965385	4925	4925	4925	4925	40
521	20240822	123900	37768385	4935	4945	4945	4935	99
522	20240822	123800	37279810	4965	4965	4965	4965	0
523	20240822	123700	37279810	4965	4965	4965	4965	0
524	20240822	123600	37279810	4965	4965	4965	4965	0
525	20240822	123500	37279810	4965	4965	4965	4965	0
526	20240822	123400	37279810	4965	4965	4965	4965	0
527	20240822	123300	37279810	4965	4935	4965	4935	8
528	20240822	123200	37240195	4950	4950	4950	4950	0
529	20240822	123100	37240195	4950	4930	4950	4930	11
530	20240822	123000	37185765	4950	4950	4950	4950	0
531	20240822	122900	37185765	4950	4950	4950	4950	0
532	20240822	122800	37185765	4950	4950	4950	4950	0
533	20240822	122700	37185765	4950	4950	4950	4950	0
534	20240822	122600	37185765	4950	4950	4950	4950	0
535	20240822	122500	37185765	4950	4950	4950	4950	0
536	20240822	122400	37185765	4950	4950	4950	4950	0
537	20240822	122300	37185765	4950	4950	4950	4950	0
538	20240822	122200	37185765	4950	4950	4950	4950	0
539	20240822	122100	37185765	4950	4930	4950	4930	2
540	20240822	122000	37175885	4925	4925	4925	4925	0
541	20240822	121900	37175885	4925	4925	4925	4925	0
542	20240822	121800	37175885	4925	4925	4925	4925	47
543	20240822	121700	36944410	4930	4930	4930	4930	1905
544	20240822	121600	27552760	4935	4935	4935	4935	100
545	20240822	121500	27059260	4940	4940	4940	4940	2
546	20240822	121400	27049380	4940	4940	4940	4935	5
547	20240822	121300	27024695	4940	4940	4940	4940	32
548	20240822	121200	26866615	4945	4945	4945	4945	0
549	20240822	121100	26866615	4945	4950	4950	4940	3
550	20240822	121000	26851780	4965	4965	4965	4965	0
551	20240822	120900	26851780	4965	4965	4965	4965	0
552	20240822	120800	26851780	4965	4965	4965	4965	0
553	20240822	120700	26851780	4965	4965	4965	4965	0
554	20240822	120600	26851780	4965	4965	4965	4965	0
555	20240822	120500	26851780	4965	4965	4965	4965	0
556	20240822	120400	26851780	4965	4965	4965	4965	0
557	20240822	120300	26851780	4965	4965	4965	4965	0
558	20240822	120200	26851780	4965	4965	4965	4965	0
559	20240822	120100	26851780	4965	4965	4965	4965	0
560	20240822	120000	26851780	4965	4965	4965	4965	0
561	20240822	115900	26851780	4965	4965	4965	4965	0
562	20240822	115800	26851780	4965	4965	4965	4965	0
563	20240822	115700	26851780	4965	4965	4965	4965	0
564	20240822	115600	26851780	4965	4945	4965	4945	2
565	20240822	115500	26841870	4965	4940	4965	4930	488
566	20240822	115400	24434065	4955	4940	4955	4940	2
567	20240822	115300	24424170	4930	4930	4930	4930	0
568	20240822	115200	24424170	4930	4930	4930	4930	0
569	20240822	115100	24424170	4930	4930	4930	4930	10
570	20240822	115000	24374870	4930	4930	4930	4930	0
571	20240822	114900	24374870	4930	4930	4930	4930	0
572	20240822	114800	24374870	4930	4930	4930	4930	38
573	20240822	114700	24187530	4955	4955	4955	4955	0
574	20240822	114600	24187530	4955	4955	4955	4955	0
575	20240822	114500	24187530	4955	4955	4955	4955	0
576	20240822	114400	24187530	4955	4955	4955	4955	0
577	20240822	114300	24187530	4955	4940	4955	4940	2
578	20240822	114200	24177635	4940	4935	4940	4935	2
579	20240822	114100	24167760	4930	4940	4940	4930	31
580	20240822	114000	24014920	4940	4935	4940	4930	81
581	20240822	113900	23615495	4945	4945	4945	4945	0
582	20240822	113800	23615495	4945	4945	4945	4945	0
583	20240822	113700	23615495	4945	4945	4945	4945	0
584	20240822	113600	23615495	4945	4945	4945	4945	0
585	20240822	113500	23615495	4945	4945	4945	4945	1
586	20240822	113400	23610550	4960	4960	4960	4960	0
587	20240822	113300	23610550	4960	4960	4960	4960	0
588	20240822	113200	23610550	4960	4945	4960	4945	2
589	20240822	113100	23600645	4935	4940	4940	4935	50
590	20240822	113000	23353665	4965	4950	4965	4950	3
591	20240822	112900	23338790	4945	4955	4955	4945	234
592	20240822	112800	22180005	4985	4985	4985	4985	0
593	20240822	112700	22180005	4985	4985	4985	4985	0
594	20240822	112600	22180005	4985	4985	4985	4985	0
595	20240822	112500	22180005	4985	4985	4985	4985	0
596	20240822	112400	22180005	4985	4985	4985	4985	0
597	20240822	112300	22180005	4985	4985	4985	4985	0
598	20240822	112200	22180005	4985	4985	4985	4985	0
599	20240822	112100	22180005	4985	4985	4985	4985	0
600	20240822	112000	22180005	4985	4985	4985	4985	0
601	20240822	111900	22180005	4985	4985	4985	4985	0
602	20240822	111800	22180005	4985	4985	4985	4985	0
603	20240822	111700	22180005	4985	4985	4985	4985	0
604	20240822	111600	22180005	4985	4985	4985	4985	0
605	20240822	111500	22180005	4985	4985	4985	4985	0
606	20240822	111400	22180005	4985	4985	4985	4985	0
607	20240822	111300	22180005	4985	4985	4985	4985	0
608	20240822	111200	22180005	4985	4985	4985	4985	0
609	20240822	111100	22180005	4985	4985	4985	4985	0
610	20240822	111000	22180005	4985	4985	4985	4985	0
611	20240822	110900	22180005	4985	4985	4985	4985	0
612	20240822	110800	22180005	4985	4965	4985	4965	2006
613	20240822	110700	12180370	4960	4960	4960	4960	1
614	20240822	110600	12175410	4970	4970	4970	4970	0
615	20240822	110500	12175410	4970	4970	4970	4970	0
616	20240822	110400	12175410	4970	4960	4970	4960	3
617	20240822	110300	12160515	4955	4955	4955	4955	0
618	20240822	110200	12160515	4955	4955	4955	4955	0
619	20240822	110100	12160515	4955	4955	4955	4955	0
620	20240822	110000	12160515	4955	4955	4955	4955	0
621	20240822	105900	12160515	4955	4955	4955	4955	0
622	20240822	105800	12160515	4955	4955	4955	4955	0
623	20240822	105700	12160515	4955	4955	4955	4955	328
624	20240822	105600	10535275	4970	4970	4970	4970	0
625	20240822	105500	10535275	4970	4970	4970	4970	0
626	20240822	105400	10535275	4970	4965	4970	4965	2
627	20240822	105300	10525340	4955	4955	4955	4955	0
628	20240822	105200	10525340	4955	4955	4955	4955	180
629	20240822	105100	9633440	4955	4960	4960	4955	172
630	20240822	105000	8781080	4970	4970	4970	4970	0
631	20240822	104900	8781080	4970	4970	4970	4970	0
632	20240822	104800	8781080	4970	4970	4970	4970	0
633	20240822	104700	8781080	4970	4970	4970	4970	0
634	20240822	104600	8781080	4970	4970	4970	4970	0
635	20240822	104500	8781080	4970	4970	4970	4970	0
636	20240822	104400	8781080	4970	4970	4970	4970	0
637	20240822	104300	8781080	4970	4970	4970	4970	0
638	20240822	104200	8781080	4970	4970	4970	4970	0
639	20240822	104100	8781080	4970	4970	4970	4970	0
640	20240822	104000	8781080	4970	4970	4970	4970	1
641	20240822	103900	8776110	4985	4985	4985	4985	0
642	20240822	103800	8776110	4985	4985	4985	4985	0
643	20240822	103700	8776110	4985	4970	4985	4970	35
644	20240822	103600	8601650	4985	4985	4985	4985	0
645	20240822	103500	8601650	4985	4985	4985	4985	0
646	20240822	103400	8601650	4985	4985	4985	4985	0
647	20240822	103300	8601650	4985	4985	4985	4985	0
648	20240822	103200	8601650	4985	4970	4985	4970	2
649	20240822	103100	8591695	4960	4960	4960	4960	0
650	20240822	103000	8591695	4960	4960	4960	4960	0
651	20240822	102900	8591695	4960	4960	4960	4960	0
652	20240822	102800	8591695	4960	4960	4960	4960	0
653	20240822	102700	8591695	4960	4960	4960	4960	0
654	20240822	102600	8591695	4960	4960	4960	4960	0
655	20240822	102500	8591695	4960	4960	4960	4960	0
656	20240822	102400	8591695	4960	4960	4960	4960	2
657	20240822	102300	8581775	4960	4960	4960	4960	0
658	20240822	102200	8581775	4960	4960	4960	4960	0
659	20240822	102100	8581775	4960	4960	4960	4960	10
660	20240822	102000	8532175	4960	4960	4960	4960	22
661	20240822	101900	8423055	4955	4955	4955	4955	0
662	20240822	101800	8423055	4955	4955	4955	4955	0
663	20240822	101700	8423055	4955	4955	4955	4955	0
664	20240822	101600	8423055	4955	4955	4955	4955	0
665	20240822	101500	8423055	4955	4955	4955	4955	0
666	20240822	101400	8423055	4955	4955	4955	4955	0
667	20240822	101300	8423055	4955	4955	4955	4955	0
668	20240822	101200	8423055	4955	4955	4955	4955	0
669	20240822	101100	8423055	4955	4955	4955	4955	3
670	20240822	101000	8408190	4955	4955	4955	4955	0
671	20240822	100900	8408190	4955	4955	4955	4955	0
672	20240822	100800	8408190	4955	4955	4955	4955	0
673	20240822	100700	8408190	4955	4955	4955	4955	0
674	20240822	100600	8408190	4955	4955	4955	4955	0
675	20240822	100500	8408190	4955	4955	4955	4955	0
676	20240822	100400	8408190	4955	4955	4955	4955	1
677	20240822	100300	8403235	4955	4955	4955	4955	0
678	20240822	100200	8403235	4955	4955	4955	4955	0
679	20240822	100100	8403235	4955	4955	4955	4955	0
680	20240822	100000	8403235	4955	4955	4955	4955	0
681	20240822	095900	8403235	4955	4955	4955	4955	0
682	20240822	095800	8403235	4955	4955	4955	4955	1
683	20240822	095700	8398280	4990	4990	4990	4990	15
684	20240822	095600	8323430	4950	4950	4950	4950	1
685	20240822	095500	8318480	4950	4950	4950	4950	3
686	20240822	095400	8303630	4950	4950	4950	4950	1
687	20240822	095300	8298680	4950	4950	4950	4950	0
688	20240822	095200	8298680	4950	4950	4950	4950	0
689	20240822	095100	8298680	4950	4950	4950	4950	1
690	20240822	095000	8293730	4950	4950	4950	4950	0
691	20240822	094900	8293730	4950	4950	4950	4950	1
692	20240822	094800	8288780	4950	4950	4950	4950	0
693	20240822	094700	8288780	4950	4950	4950	4950	0
694	20240822	094600	8288780	4950	4950	4950	4950	0
695	20240822	094500	8288780	4950	4950	4950	4950	1
696	20240822	094400	8283830	4995	4950	4995	4950	5
697	20240822	094300	8258900	5000	5000	5000	5000	0
698	20240822	094200	8258900	5000	5000	5000	5000	0
699	20240822	094100	8258900	5000	5000	5000	5000	0
700	20240822	094000	8258900	5000	5000	5000	5000	0
701	20240822	093900	8258900	5000	4940	5000	4940	14
702	20240822	093800	8189215	4940	4940	4940	4940	1
703	20240822	093700	8184275	4935	4930	4935	4925	169
704	20240822	093600	7351935	4935	4935	4935	4935	0
705	20240822	093500	7351935	4935	4935	4935	4935	0
706	20240822	093400	7351935	4935	4935	4935	4935	0
707	20240822	093300	7351935	4935	4935	4935	4935	0
708	20240822	093200	7351935	4935	4935	4935	4935	33
709	20240822	093100	7189080	4925	4925	4925	4925	0
710	20240822	093000	7189080	4925	4930	4930	4925	94
711	20240822	092900	6726115	4935	4960	4960	4935	335
712	20240822	092800	5064695	4960	4975	4975	4960	424
713	20240822	092700	2958530	4980	4980	4980	4980	0
714	20240822	092600	2958530	4980	4980	4980	4980	0
715	20240822	092500	2958530	4980	4980	4980	4980	0
716	20240822	092400	2958530	4980	4980	4980	4980	0
717	20240822	092300	2958530	4980	4980	4980	4980	109
718	20240822	092200	2415710	4985	4985	4985	4985	0
719	20240822	092100	2415710	4985	4985	4985	4985	0
720	20240822	092000	2415710	4985	4985	4985	4985	2
721	20240822	091900	2405740	4990	4990	4990	4990	1
722	20240822	091800	2400750	4990	4990	4990	4990	0
723	20240822	091700	2400750	4990	4990	4990	4990	0
724	20240822	091600	2400750	4990	4990	4990	4990	0
725	20240822	091500	2400750	4990	4990	4990	4990	0
726	20240822	091400	2400750	4990	4990	4990	4990	0
727	20240822	091300	2400750	4990	4990	4990	4990	0
728	20240822	091200	2400750	4990	4990	4990	4990	0
729	20240822	091100	2400750	4990	4990	4990	4990	0
730	20240822	091000	2400750	4990	4990	4990	4990	0
731	20240822	090900	2400750	4990	4990	4990	4990	401
732	20240822	090800	399760	5000	5000	5000	5000	4
733	20240822	090700	379760	5000	5000	5000	5000	0
734	20240822	090600	379760	5000	5000	5000	5000	0
735	20240822	090500	379760	5000	5000	5000	5000	0
736	20240822	090400	379760	5000	5000	5000	5000	0
737	20240822	090300	379760	5000	5000	5000	5000	63
738	20240822	090200	64760	5000	5000	5000	5000	1
739	20240822	090100	59760	4980	4980	4980	4980	1
740	20240822	090000	54780	4980	4980	4980	4980	11