KissMeData/081150/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195100	209527405	2955	2955	2955	2955	1872
3	20240822	195000	209527405	2955	2955	2955	2955	0
4	20240822	194900	209527405	2955	2955	2955	2955	0
5	20240822	194800	209527405	2955	2955	2955	2955	0
6	20240822	194700	209527405	2955	2955	2955	2955	0
7	20240822	194600	209527405	2955	2955	2955	2955	0
8	20240822	194500	209527405	2955	2955	2955	2955	0
9	20240822	194400	209527405	2955	2955	2955	2955	0
10	20240822	194300	209527405	2955	2955	2955	2955	0
11	20240822	194200	209527405	2955	2955	2955	2955	0
12	20240822	194100	209527405	2955	2955	2955	2955	0
13	20240822	194000	209527405	2955	2955	2955	2955	0
14	20240822	193900	209527405	2955	2955	2955	2955	0
15	20240822	193800	209527405	2955	2955	2955	2955	0
16	20240822	193700	209527405	2955	2955	2955	2955	0
17	20240822	193600	209527405	2955	2955	2955	2955	0
18	20240822	193500	209527405	2955	2955	2955	2955	0
19	20240822	193400	209527405	2955	2955	2955	2955	0
20	20240822	193300	209527405	2955	2955	2955	2955	0
21	20240822	193200	209527405	2955	2955	2955	2955	0
22	20240822	193100	209527405	2955	2955	2955	2955	0
23	20240822	193000	209527405	2955	2955	2955	2955	0
24	20240822	192900	209527405	2955	2955	2955	2955	0
25	20240822	192800	209527405	2955	2955	2955	2955	0
26	20240822	192700	209527405	2955	2955	2955	2955	0
27	20240822	192600	209527405	2955	2955	2955	2955	0
28	20240822	192500	209527405	2955	2955	2955	2955	0
29	20240822	192400	209527405	2955	2955	2955	2955	0
30	20240822	192300	209527405	2955	2955	2955	2955	0
31	20240822	192200	209527405	2955	2955	2955	2955	0
32	20240822	192100	209527405	2955	2955	2955	2955	1872
33	20240822	192000	209527405	2955	2955	2955	2955	0
34	20240822	191900	209527405	2955	2955	2955	2955	0
35	20240822	191800	209527405	2955	2955	2955	2955	0
36	20240822	191700	209527405	2955	2955	2955	2955	0
37	20240822	191600	209527405	2955	2955	2955	2955	0
38	20240822	191500	209527405	2955	2955	2955	2955	0
39	20240822	191400	209527405	2955	2955	2955	2955	0
40	20240822	191300	209527405	2955	2955	2955	2955	0
41	20240822	191200	209527405	2955	2955	2955	2955	0
42	20240822	191100	209527405	2955	2955	2955	2955	0
43	20240822	191000	209527405	2955	2955	2955	2955	0
44	20240822	190900	209527405	2955	2955	2955	2955	0
45	20240822	190800	209527405	2955	2955	2955	2955	0
46	20240822	190700	209527405	2955	2955	2955	2955	0
47	20240822	190600	209527405	2955	2955	2955	2955	0
48	20240822	190500	209527405	2955	2955	2955	2955	0
49	20240822	190400	209527405	2955	2955	2955	2955	0
50	20240822	190300	209527405	2955	2955	2955	2955	0
51	20240822	190200	209527405	2955	2955	2955	2955	0
52	20240822	190100	209527405	2955	2955	2955	2955	0
53	20240822	190000	209527405	2955	2955	2955	2955	0
54	20240822	185900	209527405	2955	2955	2955	2955	0
55	20240822	185800	209527405	2955	2955	2955	2955	0
56	20240822	185700	209527405	2955	2955	2955	2955	0
57	20240822	185600	209527405	2955	2955	2955	2955	0
58	20240822	185500	209527405	2955	2955	2955	2955	0
59	20240822	185400	209527405	2955	2955	2955	2955	0
60	20240822	185300	209527405	2955	2955	2955	2955	0
61	20240822	185200	209527405	2955	2955	2955	2955	0
62	20240822	185100	209527405	2955	2955	2955	2955	1872
63	20240822	185000	209527405	2955	2955	2955	2955	0
64	20240822	184900	209527405	2955	2955	2955	2955	0
65	20240822	184800	209527405	2955	2955	2955	2955	0
66	20240822	184700	209527405	2955	2955	2955	2955	0
67	20240822	184600	209527405	2955	2955	2955	2955	0
68	20240822	184500	209527405	2955	2955	2955	2955	0
69	20240822	184400	209527405	2955	2955	2955	2955	0
70	20240822	184300	209527405	2955	2955	2955	2955	0
71	20240822	184200	209527405	2955	2955	2955	2955	0
72	20240822	184100	209527405	2955	2955	2955	2955	0
73	20240822	184000	209527405	2955	2955	2955	2955	0
74	20240822	183900	209527405	2955	2955	2955	2955	0
75	20240822	183800	209527405	2955	2955	2955	2955	0
76	20240822	183700	209527405	2955	2955	2955	2955	0
77	20240822	183600	209527405	2955	2955	2955	2955	0
78	20240822	183500	209527405	2955	2955	2955	2955	0
79	20240822	183400	209527405	2955	2955	2955	2955	0
80	20240822	183300	209527405	2955	2955	2955	2955	0
81	20240822	183200	209527405	2955	2955	2955	2955	0
82	20240822	183100	209527405	2955	2955	2955	2955	0
83	20240822	183000	209527405	2955	2955	2955	2955	0
84	20240822	182900	209527405	2955	2955	2955	2955	0
85	20240822	182800	209527405	2955	2955	2955	2955	0
86	20240822	182700	209527405	2955	2955	2955	2955	0
87	20240822	182600	209527405	2955	2955	2955	2955	0
88	20240822	182500	209527405	2955	2955	2955	2955	0
89	20240822	182400	209527405	2955	2955	2955	2955	0
90	20240822	182300	209527405	2955	2955	2955	2955	0
91	20240822	182200	209527405	2955	2955	2955	2955	0
92	20240822	182100	209527405	2955	2955	2955	2955	1872
93	20240822	182000	209527405	2955	2955	2955	2955	0
94	20240822	181900	209527405	2955	2955	2955	2955	0
95	20240822	181800	209527405	2955	2955	2955	2955	0
96	20240822	181700	209527405	2955	2955	2955	2955	0
97	20240822	181600	209527405	2955	2955	2955	2955	0
98	20240822	181500	209527405	2955	2955	2955	2955	0
99	20240822	181400	209527405	2955	2955	2955	2955	0
100	20240822	181300	209527405	2955	2955	2955	2955	0
101	20240822	181200	209527405	2955	2955	2955	2955	0
102	20240822	181100	209527405	2955	2955	2955	2955	0
103	20240822	181000	209527405	2955	2955	2955	2955	0
104	20240822	180900	209527405	2955	2955	2955	2955	0
105	20240822	180800	209527405	2955	2955	2955	2955	0
106	20240822	180700	209527405	2955	2955	2955	2955	0
107	20240822	180600	209527405	2955	2955	2955	2955	0
108	20240822	180500	209527405	2955	2955	2955	2955	0
109	20240822	180400	209527405	2955	2955	2955	2955	0
110	20240822	180300	209527405	2955	2955	2955	2955	0
111	20240822	180200	209527405	2955	2955	2955	2955	0
112	20240822	180100	209527405	2955	2955	2955	2955	0
113	20240822	180000	209527405	2955	2955	2955	2955	0
114	20240822	175900	209527405	2955	2955	2955	2955	0
115	20240822	175800	209527405	2955	2955	2955	2955	0
116	20240822	175700	209527405	2955	2955	2955	2955	0
117	20240822	175600	209527405	2955	2955	2955	2955	0
118	20240822	175500	209527405	2955	2955	2955	2955	0
119	20240822	175400	209527405	2955	2955	2955	2955	0
120	20240822	175300	209527405	2955	2955	2955	2955	0
121	20240822	175200	209527405	2955	2955	2955	2955	0
122	20240822	175100	209527405	2955	2955	2955	2955	1872
123	20240822	175000	209527405	2955	2955	2955	2955	0
124	20240822	174900	209527405	2955	2955	2955	2955	0
125	20240822	174800	209527405	2955	2955	2955	2955	0
126	20240822	174700	209527405	2955	2955	2955	2955	0
127	20240822	174600	209527405	2955	2955	2955	2955	0
128	20240822	174500	209527405	2955	2955	2955	2955	0
129	20240822	174400	209527405	2955	2955	2955	2955	0
130	20240822	174300	209527405	2955	2955	2955	2955	0
131	20240822	174200	209527405	2955	2955	2955	2955	0
132	20240822	174100	209527405	2955	2955	2955	2955	0
133	20240822	174000	209527405	2955	2955	2955	2955	0
134	20240822	173900	209527405	2955	2955	2955	2955	0
135	20240822	173800	209527405	2955	2955	2955	2955	0
136	20240822	173700	209527405	2955	2955	2955	2955	0
137	20240822	173600	209527405	2955	2955	2955	2955	0
138	20240822	173500	209527405	2955	2955	2955	2955	0
139	20240822	173400	209527405	2955	2955	2955	2955	0
140	20240822	173300	209527405	2955	2955	2955	2955	0
141	20240822	173200	209527405	2955	2955	2955	2955	0
142	20240822	173100	209527405	2955	2955	2955	2955	0
143	20240822	173000	209527405	2955	2955	2955	2955	0
144	20240822	172900	209527405	2955	2955	2955	2955	0
145	20240822	172800	209527405	2955	2955	2955	2955	0
146	20240822	172700	209527405	2955	2955	2955	2955	0
147	20240822	172600	209527405	2955	2955	2955	2955	0
148	20240822	172500	209527405	2955	2955	2955	2955	0
149	20240822	172400	209527405	2955	2955	2955	2955	0
150	20240822	172300	209527405	2955	2955	2955	2955	0
151	20240822	172200	209527405	2955	2955	2955	2955	0
152	20240822	172100	209527405	2955	2955	2955	2955	1872
153	20240822	172000	209527405	2955	2955	2955	2955	0
154	20240822	171900	209527405	2955	2955	2955	2955	0
155	20240822	171800	209527405	2955	2955	2955	2955	0
156	20240822	171700	209527405	2955	2955	2955	2955	0
157	20240822	171600	209527405	2955	2955	2955	2955	0
158	20240822	171500	209527405	2955	2955	2955	2955	0
159	20240822	171400	209527405	2955	2955	2955	2955	0
160	20240822	171300	209527405	2955	2955	2955	2955	0
161	20240822	171200	209527405	2955	2955	2955	2955	0
162	20240822	171100	209527405	2955	2955	2955	2955	0
163	20240822	171000	209527405	2955	2955	2955	2955	0
164	20240822	170900	209527405	2955	2955	2955	2955	0
165	20240822	170800	209527405	2955	2955	2955	2955	0
166	20240822	170700	209527405	2955	2955	2955	2955	0
167	20240822	170600	209527405	2955	2955	2955	2955	0
168	20240822	170500	209527405	2955	2955	2955	2955	0
169	20240822	170400	209527405	2955	2955	2955	2955	0
170	20240822	170300	209527405	2955	2955	2955	2955	0
171	20240822	170200	209527405	2955	2955	2955	2955	0
172	20240822	170100	209527405	2955	2955	2955	2955	0
173	20240822	170000	209527405	2955	2955	2955	2955	0
174	20240822	165900	209527405	2955	2955	2955	2955	0
175	20240822	165800	209527405	2955	2955	2955	2955	0
176	20240822	165700	209527405	2955	2955	2955	2955	0
177	20240822	165600	209527405	2955	2955	2955	2955	0
178	20240822	165500	209527405	2955	2955	2955	2955	0
179	20240822	165400	209527405	2955	2955	2955	2955	0
180	20240822	165300	209527405	2955	2955	2955	2955	0
181	20240822	165200	209527405	2955	2955	2955	2955	0
182	20240822	165100	209527405	2955	2955	2955	2955	1872
183	20240822	165000	209527405	2955	2955	2955	2955	0
184	20240822	164900	209527405	2955	2955	2955	2955	0
185	20240822	164800	209527405	2955	2955	2955	2955	0
186	20240822	164700	209527405	2955	2955	2955	2955	0
187	20240822	164600	209527405	2955	2955	2955	2955	0
188	20240822	164500	209527405	2955	2955	2955	2955	0
189	20240822	164400	209527405	2955	2955	2955	2955	0
190	20240822	164300	209527405	2955	2955	2955	2955	0
191	20240822	164200	209527405	2955	2955	2955	2955	0
192	20240822	164100	209527405	2955	2955	2955	2955	0
193	20240822	164000	209527405	2955	2955	2955	2955	0
194	20240822	163900	209527405	2955	2955	2955	2955	0
195	20240822	163800	209527405	2955	2955	2955	2955	0
196	20240822	163700	209527405	2955	2955	2955	2955	0
197	20240822	163600	209527405	2955	2955	2955	2955	0
198	20240822	163500	209527405	2955	2955	2955	2955	0
199	20240822	163400	209527405	2955	2955	2955	2955	0
200	20240822	163300	209527405	2955	2955	2955	2955	0
201	20240822	163200	209527405	2955	2955	2955	2955	0
202	20240822	163100	209527405	2955	2955	2955	2955	0
203	20240822	163000	209527405	2955	2955	2955	2955	0
204	20240822	162900	209527405	2955	2955	2955	2955	0
205	20240822	162800	209527405	2955	2955	2955	2955	0
206	20240822	162700	209527405	2955	2955	2955	2955	0
207	20240822	162600	209527405	2955	2955	2955	2955	0
208	20240822	162500	209527405	2955	2955	2955	2955	0
209	20240822	162400	209527405	2955	2955	2955	2955	0
210	20240822	162300	209527405	2955	2955	2955	2955	0
211	20240822	162200	209527405	2955	2955	2955	2955	0
212	20240822	162100	209527405	2955	2955	2955	2955	1872
213	20240822	162000	209527405	2955	2955	2955	2955	0
214	20240822	161900	209527405	2955	2955	2955	2955	0
215	20240822	161800	209527405	2955	2955	2955	2955	0
216	20240822	161700	209527405	2955	2955	2955	2955	0
217	20240822	161600	209527405	2955	2955	2955	2955	0
218	20240822	161500	209527405	2955	2955	2955	2955	0
219	20240822	161400	209527405	2955	2955	2955	2955	0
220	20240822	161300	209527405	2955	2955	2955	2955	0
221	20240822	161200	209527405	2955	2955	2955	2955	0
222	20240822	161100	209527405	2955	2955	2955	2955	0
223	20240822	161000	209527405	2955	2955	2955	2955	0
224	20240822	160900	209527405	2955	2955	2955	2955	0
225	20240822	160800	209527405	2955	2955	2955	2955	0
226	20240822	160700	209527405	2955	2955	2955	2955	0
227	20240822	160600	209527405	2955	2955	2955	2955	0
228	20240822	160500	209527405	2955	2955	2955	2955	0
229	20240822	160400	209527405	2955	2955	2955	2955	0
230	20240822	160300	209527405	2955	2955	2955	2955	0
231	20240822	160200	209527405	2955	2955	2955	2955	0
232	20240822	160100	209527405	2955	2955	2955	2955	0
233	20240822	160000	209527405	2955	2955	2955	2955	0
234	20240822	155900	209527405	2955	2955	2955	2955	0
235	20240822	155800	209527405	2955	2955	2955	2955	0
236	20240822	155700	209527405	2955	2955	2955	2955	0
237	20240822	155600	209527405	2955	2955	2955	2955	0
238	20240822	155500	209527405	2955	2955	2955	2955	0
239	20240822	155400	209527405	2955	2955	2955	2955	0
240	20240822	155300	209527405	2955	2955	2955	2955	0
241	20240822	155200	209527405	2955	2955	2955	2955	0
242	20240822	155100	209527405	2955	2955	2955	2955	1872
243	20240822	155000	209527405	2955	2955	2955	2955	0
244	20240822	154900	209527405	2955	2955	2955	2955	0
245	20240822	154800	209527405	2955	2955	2955	2955	0
246	20240822	154700	209527405	2955	2955	2955	2955	0
247	20240822	154600	209527405	2955	2955	2955	2955	0
248	20240822	154500	209527405	2955	2955	2955	2955	0
249	20240822	154400	209527405	2955	2955	2955	2955	0
250	20240822	154300	209527405	2955	2955	2955	2955	0
251	20240822	154200	209527405	2955	2955	2955	2955	0
252	20240822	154100	209527405	2955	2955	2955	2955	0
253	20240822	154000	209527405	2955	2955	2955	2955	0
254	20240822	153900	209527405	2955	2955	2955	2955	0
255	20240822	153800	209527405	2955	2955	2955	2955	0
256	20240822	153700	209527405	2955	2955	2955	2955	0
257	20240822	153600	209527405	2955	2955	2955	2955	0
258	20240822	153500	209527405	2955	2955	2955	2955	0
259	20240822	153400	209527405	2955	2955	2955	2955	0
260	20240822	153300	209527405	2955	2955	2955	2955	0
261	20240822	153200	209527405	2955	2955	2955	2955	0
262	20240822	153100	209527405	2955	2955	2955	2955	0
263	20240822	153000	209527405	2955	2955	2955	2955	1872
264	20240822	152900	203995645	2970	2970	2970	2970	0
265	20240822	152800	203995645	2970	2970	2970	2970	0
266	20240822	152700	203995645	2970	2970	2970	2970	0
267	20240822	152600	203995645	2970	2970	2970	2970	0
268	20240822	152500	203995645	2970	2970	2970	2970	0
269	20240822	152400	203995645	2970	2970	2970	2970	0
270	20240822	152300	203995645	2970	2970	2970	2970	0
271	20240822	152200	203995645	2970	2970	2970	2970	0
272	20240822	152100	203995645	2970	2970	2970	2970	0
273	20240822	152000	203995645	2970	2970	2970	2970	0
274	20240822	151900	203995645	2970	2970	2970	2970	0
275	20240822	151800	203995645	2970	2960	2970	2960	10
276	20240822	151700	203966025	2955	2955	2955	2955	277
277	20240822	151600	203147490	2960	2960	2960	2960	510
278	20240822	151500	201637890	2955	2955	2955	2955	0
279	20240822	151400	201637890	2955	2960	2960	2955	180
280	20240822	151300	201105630	2960	2960	2960	2960	157
281	20240822	151200	200640910	2970	2970	2970	2970	1
282	20240822	151100	200637940	2960	2960	2960	2960	10
283	20240822	151000	200608340	2960	2970	2970	2960	351
284	20240822	150900	199569370	2960	2960	2960	2960	411
285	20240822	150800	198352810	2960	2960	2960	2960	0
286	20240822	150700	198352810	2960	2960	2960	2960	20
287	20240822	150600	198293610	2960	2960	2960	2960	3
288	20240822	150500	198284730	2960	2960	2960	2960	68
289	20240822	150400	198083450	2960	2960	2960	2960	600
290	20240822	150300	196307450	2960	2960	2960	2960	1000
291	20240822	150200	193347450	2960	2960	2960	2960	1483
292	20240822	150100	188957770	2970	2970	2970	2970	500
293	20240822	150000	187472770	2960	2960	2960	2960	0
294	20240822	145900	187472770	2960	2960	2960	2960	336
295	20240822	145800	186478210	2965	2965	2965	2965	1000
296	20240822	145700	183513210	2960	2960	2960	2960	0
297	20240822	145600	183513210	2960	2960	2960	2960	0
298	20240822	145500	183513210	2960	2960	2960	2960	0
299	20240822	145400	183513210	2960	2960	2960	2960	0
300	20240822	145300	183513210	2960	2960	2960	2960	2
301	20240822	145200	183507290	2960	2960	2960	2960	0
302	20240822	145100	183507290	2960	2960	2960	2960	79
303	20240822	145000	183273450	2960	2960	2960	2960	0
304	20240822	144900	183273450	2960	2960	2960	2960	0
305	20240822	144800	183273450	2960	2960	2960	2960	0
306	20240822	144700	183273450	2960	2960	2960	2960	0
307	20240822	144600	183273450	2960	2960	2960	2960	0
308	20240822	144500	183273450	2960	2960	2960	2960	0
309	20240822	144400	183273450	2960	2960	2960	2960	0
310	20240822	144300	183273450	2960	2960	2960	2960	0
311	20240822	144200	183273450	2960	2960	2960	2960	0
312	20240822	144100	183273450	2960	2960	2960	2960	0
313	20240822	144000	183273450	2960	2960	2960	2960	50
314	20240822	143900	183125450	2960	2960	2960	2960	0
315	20240822	143800	183125450	2960	2960	2960	2960	0
316	20240822	143700	183125450	2960	2960	2960	2960	0
317	20240822	143600	183125450	2960	2960	2960	2960	0
318	20240822	143500	183125450	2960	2960	2960	2960	84
319	20240822	143400	182876810	2960	2960	2960	2960	1917
320	20240822	143300	177202490	2960	2960	2960	2960	0
321	20240822	143200	177202490	2960	2960	2960	2960	0
322	20240822	143100	177202490	2960	2960	2960	2960	58
323	20240822	143000	177030810	2965	2965	2965	2965	0
324	20240822	142900	177030810	2965	2965	2965	2965	2255
325	20240822	142800	170344735	2970	2970	2970	2970	0
326	20240822	142700	170344735	2970	2970	2970	2970	0
327	20240822	142600	170344735	2970	2970	2970	2970	0
328	20240822	142500	170344735	2970	2975	2975	2970	12
329	20240822	142400	170309080	2975	2975	2975	2975	0
330	20240822	142300	170309080	2975	2975	2975	2975	0
331	20240822	142200	170309080	2975	2975	2975	2975	0
332	20240822	142100	170309080	2975	2975	2975	2975	0
333	20240822	142000	170309080	2975	2975	2975	2975	0
334	20240822	141900	170309080	2975	2975	2975	2975	0
335	20240822	141800	170309080	2975	2975	2975	2975	1
336	20240822	141700	170306105	2970	2970	2970	2970	24
337	20240822	141600	170234825	2965	2965	2965	2965	30
338	20240822	141500	170145875	2965	2965	2965	2965	500
339	20240822	141400	168663375	2965	2965	2965	2965	0
340	20240822	141300	168663375	2965	2965	2965	2965	384
341	20240822	141200	167524815	2965	2970	2970	2965	352
342	20240822	141100	166480465	2970	2970	2970	2970	5
343	20240822	141000	166465615	2975	2975	2975	2975	11
344	20240822	140900	166432890	2975	2975	2975	2975	0
345	20240822	140800	166432890	2975	2975	2975	2975	0
346	20240822	140700	166432890	2975	2975	2975	2975	40
347	20240822	140600	166313890	2975	2975	2975	2975	0
348	20240822	140500	166313890	2975	2975	2975	2975	0
349	20240822	140400	166313890	2975	2975	2975	2975	0
350	20240822	140300	166313890	2975	2975	2975	2975	0
351	20240822	140200	166313890	2975	2975	2975	2975	0
352	20240822	140100	166313890	2975	2975	2975	2975	0
353	20240822	140000	166313890	2975	2975	2975	2975	0
354	20240822	135900	166313890	2975	2975	2975	2975	1
355	20240822	135800	166310915	2975	2975	2975	2975	0
356	20240822	135700	166310915	2975	2975	2975	2975	0
357	20240822	135600	166310915	2975	2970	2975	2970	50
358	20240822	135500	166162215	2970	2970	2970	2970	0
359	20240822	135400	166162215	2970	2970	2970	2970	0
360	20240822	135300	166162215	2970	2970	2970	2970	0
361	20240822	135200	166162215	2970	2970	2970	2970	374
362	20240822	135100	165051435	2970	2970	2970	2970	0
363	20240822	135000	165051435	2970	2970	2970	2970	989
364	20240822	134900	162114105	2970	2970	2970	2970	0
365	20240822	134800	162114105	2970	2970	2970	2970	0
366	20240822	134700	162114105	2970	2970	2970	2970	0
367	20240822	134600	162114105	2970	2970	2970	2970	0
368	20240822	134500	162114105	2970	2970	2970	2970	0
369	20240822	134400	162114105	2970	2970	2970	2970	0
370	20240822	134300	162114105	2970	2970	2970	2970	0
371	20240822	134200	162114105	2970	2970	2970	2970	0
372	20240822	134100	162114105	2970	2970	2970	2970	100
373	20240822	134000	161817105	2965	2965	2965	2965	0
374	20240822	133900	161817105	2965	2965	2965	2965	0
375	20240822	133800	161817105	2965	2965	2965	2965	0
376	20240822	133700	161817105	2965	2965	2965	2965	0
377	20240822	133600	161817105	2965	2965	2965	2965	0
378	20240822	133500	161817105	2965	2965	2965	2965	0
379	20240822	133400	161817105	2965	2965	2965	2965	0
380	20240822	133300	161817105	2965	2965	2965	2965	5
381	20240822	133200	161802280	2970	2970	2970	2970	55
382	20240822	133100	161638930	2975	2975	2975	2975	0
383	20240822	133000	161638930	2975	2975	2975	2975	0
384	20240822	132900	161638930	2975	2975	2975	2975	1
385	20240822	132800	161635955	2960	2960	2960	2960	0
386	20240822	132700	161635955	2960	2960	2960	2960	0
387	20240822	132600	161635955	2960	2960	2960	2960	0
388	20240822	132500	161635955	2960	2960	2960	2960	0
389	20240822	132400	161635955	2960	2960	2960	2960	0
390	20240822	132300	161635955	2960	2960	2960	2960	635
391	20240822	132200	159756355	2950	2950	2950	2950	0
392	20240822	132100	159756355	2950	2950	2950	2950	0
393	20240822	132000	159756355	2950	2950	2950	2950	0
394	20240822	131900	159756355	2950	2950	2950	2950	0
395	20240822	131800	159756355	2950	2950	2950	2950	0
396	20240822	131700	159756355	2950	2950	2950	2950	2
397	20240822	131600	159750455	2955	2955	2955	2955	0
398	20240822	131500	159750455	2955	2955	2955	2955	0
399	20240822	131400	159750455	2955	2955	2955	2955	0
400	20240822	131300	159750455	2955	2955	2955	2955	0
401	20240822	131200	159750455	2955	2955	2955	2955	7
402	20240822	131100	159729770	2955	2955	2955	2955	0
403	20240822	131000	159729770	2955	2955	2955	2955	0
404	20240822	130900	159729770	2955	2955	2955	2955	201
405	20240822	130800	159135815	2955	2955	2955	2955	799
406	20240822	130700	156774770	2950	2950	2950	2950	0
407	20240822	130600	156774770	2950	2950	2950	2950	0
408	20240822	130500	156774770	2950	2950	2950	2950	0
409	20240822	130400	156774770	2950	2950	2950	2950	0
410	20240822	130300	156774770	2950	2950	2950	2950	293
411	20240822	130200	155910420	2950	2950	2950	2950	293
412	20240822	130100	155046070	2950	2950	2950	2950	0
413	20240822	130000	155046070	2950	2950	2950	2950	0
414	20240822	125900	155046070	2950	2950	2950	2950	0
415	20240822	125800	155046070	2950	2950	2950	2950	0
416	20240822	125700	155046070	2950	2950	2950	2950	0
417	20240822	125600	155046070	2950	2950	2950	2950	0
418	20240822	125500	155046070	2950	2950	2950	2950	0
419	20240822	125400	155046070	2950	2950	2950	2950	0
420	20240822	125300	155046070	2950	2950	2950	2950	0
421	20240822	125200	155046070	2950	2950	2950	2950	0
422	20240822	125100	155046070	2950	2950	2950	2950	688
423	20240822	125000	153016470	2950	2950	2950	2950	0
424	20240822	124900	153016470	2950	2950	2950	2950	0
425	20240822	124800	153016470	2950	2950	2950	2950	350
426	20240822	124700	151983970	2950	2950	2950	2950	350
427	20240822	124600	150951470	2955	2955	2955	2955	1
428	20240822	124500	150948515	2950	2950	2950	2950	0
429	20240822	124400	150948515	2950	2950	2950	2950	0
430	20240822	124300	150948515	2950	2950	2950	2950	0
431	20240822	124200	150948515	2950	2950	2950	2950	0
432	20240822	124100	150948515	2950	2950	2950	2950	45
433	20240822	124000	150815765	2950	2950	2950	2950	0
434	20240822	123900	150815765	2950	2950	2950	2950	0
435	20240822	123800	150815765	2950	2950	2950	2950	0
436	20240822	123700	150815765	2950	2950	2950	2950	0
437	20240822	123600	150815765	2950	2950	2950	2950	0
438	20240822	123500	150815765	2950	2950	2950	2950	0
439	20240822	123400	150815765	2950	2950	2950	2950	0
440	20240822	123300	150815765	2950	2950	2950	2950	0
441	20240822	123200	150815765	2950	2950	2950	2950	0
442	20240822	123100	150815765	2950	2950	2950	2950	0
443	20240822	123000	150815765	2950	2950	2950	2950	100
444	20240822	122900	150520765	2950	2950	2950	2950	0
445	20240822	122800	150520765	2950	2950	2950	2950	0
446	20240822	122700	150520765	2950	2950	2950	2950	0
447	20240822	122600	150520765	2950	2950	2950	2950	0
448	20240822	122500	150520765	2950	2950	2950	2950	0
449	20240822	122400	150520765	2950	2950	2950	2950	0
450	20240822	122300	150520765	2950	2950	2950	2950	0
451	20240822	122200	150520765	2950	2950	2950	2950	0
452	20240822	122100	150520765	2950	2950	2950	2950	110
453	20240822	122000	150196265	2940	2945	2945	2940	1181
454	20240822	121900	146718275	2950	2950	2950	2950	201
455	20240822	121800	146125325	2945	2945	2945	2945	0
456	20240822	121700	146125325	2945	2945	2945	2945	0
457	20240822	121600	146125325	2945	2945	2945	2945	144
458	20240822	121500	145701245	2950	2945	2950	2945	31
459	20240822	121400	145609910	2945	2945	2945	2945	44
460	20240822	121300	145480330	2950	2950	2950	2950	0
461	20240822	121200	145480330	2950	2950	2950	2950	1
462	20240822	121100	145477380	2950	2950	2950	2950	2455
463	20240822	121000	138235130	2950	2950	2950	2950	0
464	20240822	120900	138235130	2950	2950	2950	2950	50
465	20240822	120800	138087630	2950	2950	2950	2950	0
466	20240822	120700	138087630	2950	2950	2950	2950	0
467	20240822	120600	138087630	2950	2950	2950	2950	0
468	20240822	120500	138087630	2950	2960	2960	2950	2
469	20240822	120400	138081720	2950	2960	2960	2950	590
470	20240822	120300	136336220	2960	2960	2960	2960	0
471	20240822	120200	136336220	2960	2960	2960	2960	3
472	20240822	120100	136327340	2960	2960	2960	2960	0
473	20240822	120000	136327340	2960	2960	2960	2960	3
474	20240822	115900	136318460	2960	2960	2960	2960	0
475	20240822	115800	136318460	2960	2960	2960	2960	0
476	20240822	115700	136318460	2960	2960	2960	2960	0
477	20240822	115600	136318460	2960	2960	2960	2960	0
478	20240822	115500	136318460	2960	2960	2960	2960	0
479	20240822	115400	136318460	2960	2960	2960	2960	0
480	20240822	115300	136318460	2960	2960	2960	2960	0
481	20240822	115200	136318460	2960	2960	2960	2960	0
482	20240822	115100	136318460	2960	2960	2960	2960	0
483	20240822	115000	136318460	2960	2960	2960	2960	0
484	20240822	114900	136318460	2960	2960	2960	2960	0
485	20240822	114800	136318460	2960	2960	2960	2960	199
486	20240822	114700	135729420	2960	2960	2960	2960	0
487	20240822	114600	135729420	2960	2960	2960	2960	0
488	20240822	114500	135729420	2960	2955	2960	2955	225
489	20240822	114400	135064275	2945	2955	2955	2945	1113
490	20240822	114300	131780775	2960	2960	2960	2960	338
491	20240822	114200	130780295	2975	2975	2975	2975	0
492	20240822	114100	130780295	2975	2975	2975	2975	21
493	20240822	114000	130717820	2975	2975	2975	2975	0
494	20240822	113900	130717820	2975	2975	2975	2975	79
495	20240822	113800	130482795	2955	2950	2955	2950	2851
496	20240822	113700	122065215	2950	2950	2950	2950	100
497	20240822	113600	121770215	2950	2950	2950	2950	0
498	20240822	113500	121770215	2950	2950	2950	2950	200
499	20240822	113400	121180215	2950	2950	2950	2950	0
500	20240822	113300	121180215	2950	2950	2950	2950	10
501	20240822	113200	121150715	2950	2950	2950	2950	683
502	20240822	113100	119135865	2950	2950	2950	2950	350
503	20240822	113000	118103365	2955	2955	2955	2955	2
504	20240822	112900	118097455	2940	2940	2940	2940	0
505	20240822	112800	118097455	2940	2940	2940	2940	0
506	20240822	112700	118097455	2940	2940	2940	2940	0
507	20240822	112600	118097455	2940	2940	2940	2940	0
508	20240822	112500	118097455	2940	2940	2940	2940	0
509	20240822	112400	118097455	2940	2940	2940	2940	300
510	20240822	112300	117215455	2940	2945	2945	2940	1205
511	20240822	112200	113668235	2950	2955	2955	2950	1995
512	20240822	112100	107782140	2955	2955	2955	2955	125
513	20240822	112000	107412765	2955	2960	2960	2955	337
514	20240822	111900	106416900	2955	2960	2960	2955	148
515	20240822	111800	105979535	2955	2970	2970	2955	4263
516	20240822	111700	93331580	2975	2975	2975	2975	0
517	20240822	111600	93331580	2975	2975	2975	2975	10
518	20240822	111500	93301830	2970	2970	2970	2970	6
519	20240822	111400	93284010	2970	2970	2970	2970	20
520	20240822	111300	93224610	2980	2980	2980	2980	1
521	20240822	111200	93221630	2980	2980	2980	2980	1
522	20240822	111100	93218650	2975	2975	2975	2975	11
523	20240822	111000	93185925	2975	2975	2975	2975	433
524	20240822	110900	91897750	2975	2975	2975	2975	0
525	20240822	110800	91897750	2975	2975	2975	2975	630
526	20240822	110700	90023500	2980	2980	2980	2980	0
527	20240822	110600	90023500	2980	2980	2980	2980	10
528	20240822	110500	89993700	2985	2985	2985	2985	0
529	20240822	110400	89993700	2985	2985	2985	2985	0
530	20240822	110300	89993700	2985	2985	2985	2985	0
531	20240822	110200	89993700	2985	2985	2985	2985	0
532	20240822	110100	89993700	2985	2985	2985	2985	0
533	20240822	110000	89993700	2985	2985	2985	2985	0
534	20240822	105900	89993700	2985	2985	2985	2985	0
535	20240822	105800	89993700	2985	2975	2985	2970	1763
536	20240822	105700	84752460	2975	2975	2975	2975	0
537	20240822	105600	84752460	2975	2975	2975	2975	200
538	20240822	105500	84157460	2975	2975	2975	2975	0
539	20240822	105400	84157460	2975	2975	2975	2975	0
540	20240822	105300	84157460	2975	2975	2975	2975	0
541	20240822	105200	84157460	2975	2975	2975	2975	0
542	20240822	105100	84157460	2975	2975	2975	2975	0
543	20240822	105000	84157460	2975	2975	2975	2975	0
544	20240822	104900	84157460	2975	2975	2975	2975	0
545	20240822	104800	84157460	2975	2975	2975	2975	0
546	20240822	104700	84157460	2975	2975	2975	2975	15
547	20240822	104600	84112835	2975	2975	2975	2975	0
548	20240822	104500	84112835	2975	2975	2975	2975	0
549	20240822	104400	84112835	2975	2975	2975	2975	0
550	20240822	104300	84112835	2975	2980	2980	2975	2798
551	20240822	104200	75788285	2980	2980	2980	2980	0
552	20240822	104100	75788285	2980	2980	2980	2980	0
553	20240822	104000	75788285	2980	2980	2980	2980	0
554	20240822	103900	75788285	2980	2980	2980	2980	0
555	20240822	103800	75788285	2980	2980	2980	2980	100
556	20240822	103700	75490285	2980	2980	2980	2980	303
557	20240822	103600	74587345	2980	2980	2980	2980	3
558	20240822	103500	74578405	2980	2980	2980	2980	0
559	20240822	103400	74578405	2980	2980	2980	2980	0
560	20240822	103300	74578405	2980	2980	2980	2980	0
561	20240822	103200	74578405	2980	2980	2980	2980	0
562	20240822	103100	74578405	2980	2980	2980	2980	0
563	20240822	103000	74578405	2980	2980	2980	2980	0
564	20240822	102900	74578405	2980	2980	2980	2980	300
565	20240822	102800	73684405	2980	2980	2980	2980	1
566	20240822	102700	73681425	2980	2980	2980	2980	0
567	20240822	102600	73681425	2980	2980	2980	2980	15
568	20240822	102500	73636725	2980	2980	2980	2980	50
569	20240822	102400	73487725	2975	2975	2975	2975	1
570	20240822	102300	73484750	2980	2980	2980	2980	0
571	20240822	102200	73484750	2980	2980	2980	2980	111
572	20240822	102100	73153970	2980	2980	2980	2980	300
573	20240822	102000	72259970	2975	2980	2980	2975	1998
574	20240822	101900	66310230	2980	2980	2980	2980	0
575	20240822	101800	66310230	2980	2980	2980	2980	0
576	20240822	101700	66310230	2980	2980	2980	2980	600
577	20240822	101600	64522230	2980	2980	2980	2980	6
578	20240822	101500	64504350	2985	2985	2985	2985	0
579	20240822	101400	64504350	2985	2985	2985	2985	1000
580	20240822	101300	61519350	2990	2990	2990	2990	0
581	20240822	101200	61519350	2990	2990	2990	2990	0
582	20240822	101100	61519350	2990	2990	2990	2990	0
583	20240822	101000	61519350	2990	2990	2990	2990	0
584	20240822	100900	61519350	2990	2990	2990	2990	0
585	20240822	100800	61519350	2990	2990	2990	2990	0
586	20240822	100700	61519350	2990	2990	2990	2990	1
587	20240822	100600	61516360	2990	2990	2990	2990	0
588	20240822	100500	61516360	2990	2990	2990	2990	20
589	20240822	100400	61456560	2990	2990	2990	2990	0
590	20240822	100300	61456560	2990	2990	2990	2990	0
591	20240822	100200	61456560	2990	2985	2990	2985	501
592	20240822	100100	59961070	2985	2985	2985	2985	7
593	20240822	100000	59940175	2985	2985	2985	2985	5
594	20240822	095900	59925250	2985	2985	2985	2985	0
595	20240822	095800	59925250	2985	2985	2985	2985	1
596	20240822	095700	59922265	2980	2980	2980	2980	0
597	20240822	095600	59922265	2980	2980	2980	2980	0
598	20240822	095500	59922265	2980	2980	2980	2980	0
599	20240822	095400	59922265	2980	2980	2980	2980	500
600	20240822	095300	58432265	2980	2985	2985	2980	11
601	20240822	095200	58399435	2985	2985	2985	2985	0
602	20240822	095100	58399435	2985	2985	2985	2985	0
603	20240822	095000	58399435	2985	2985	2985	2985	0
604	20240822	094900	58399435	2985	2985	2985	2985	0
605	20240822	094800	58399435	2985	2985	2985	2985	96
606	20240822	094700	58112875	2990	2990	2990	2990	52
607	20240822	094600	57957395	2990	2985	2990	2985	5
608	20240822	094500	57942465	2980	2985	2985	2980	295
609	20240822	094400	57063360	2985	2985	2985	2985	7
610	20240822	094300	57042465	2990	2980	2990	2980	102
611	20240822	094200	56738485	2980	2980	2980	2980	1688
612	20240822	094100	51708245	3000	3000	3000	3000	1
613	20240822	094000	51705245	3000	3000	3000	3000	0
614	20240822	093900	51705245	3000	3000	3000	3000	0
615	20240822	093800	51705245	3000	3000	3000	3000	1
616	20240822	093700	51702245	2975	2975	2975	2975	0
617	20240822	093600	51702245	2975	2975	2975	2975	325
618	20240822	093500	50735370	2995	2995	2995	2995	5
619	20240822	093400	50720395	2995	2995	2995	2995	1
620	20240822	093300	50717400	2975	2985	3005	2975	1351
621	20240822	093200	46687510	2990	2990	2990	2990	1000
622	20240822	093100	43697510	3005	3005	3005	3005	0
623	20240822	093000	43697510	3005	3005	3005	3005	0
624	20240822	092900	43697510	3005	3005	3005	3005	1
625	20240822	092800	43694505	2985	3000	3000	2985	4595
626	20240822	092700	29947160	3000	3000	3000	3000	0
627	20240822	092600	29947160	3000	3020	3020	3000	601
628	20240822	092500	28144140	3005	3005	3005	3005	230
629	20240822	092400	27452990	3005	3005	3005	3005	0
630	20240822	092300	27452990	3005	3005	3005	3005	590
631	20240822	092200	25680040	3005	3005	3005	3005	0
632	20240822	092100	25680040	3005	3005	3005	3005	201
633	20240822	092000	25076035	3005	3025	3025	3005	2001
634	20240822	091900	19023030	3025	3025	3025	3025	25
635	20240822	091800	18947405	3025	3025	3025	3025	0
636	20240822	091700	18947405	3025	3025	3025	3025	0
637	20240822	091600	18947405	3025	3025	3025	3025	0
638	20240822	091500	18947405	3025	3025	3025	3025	61
639	20240822	091400	18762880	3025	3025	3025	3025	0
640	20240822	091300	18762880	3025	3025	3025	3025	200
641	20240822	091200	18157880	3025	3025	3025	3025	0
642	20240822	091100	18157880	3025	3025	3025	3025	0
643	20240822	091000	18157880	3025	3025	3025	3025	1
644	20240822	090900	18154855	3005	3005	3005	3005	465
645	20240822	090800	16757530	3025	3025	3025	3025	0
646	20240822	090700	16757530	3025	3025	3025	3025	1
647	20240822	090600	16754505	3025	3025	3025	3025	0
648	20240822	090500	16754505	3025	3025	3025	3025	101
649	20240822	090400	16448980	3025	3025	3025	3025	0
650	20240822	090300	16448980	3025	3025	3025	3025	10
651	20240822	090200	16418730	3025	3025	3025	3025	66
652	20240822	090100	16219080	3025	3030	3030	3025	42
653	20240822	090000	16091830	3035	2990	3035	2990	5375