KissMeData/162300/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202400	211395415	2705	2705	2705	2705	2888
3	20240822	202300	211395415	2705	2705	2705	2705	0
4	20240822	202200	211395415	2705	2705	2705	2705	0
5	20240822	202100	211395415	2705	2705	2705	2705	0
6	20240822	202000	211395415	2705	2705	2705	2705	0
7	20240822	201900	211395415	2705	2705	2705	2705	0
8	20240822	201800	211395415	2705	2705	2705	2705	0
9	20240822	201700	211395415	2705	2705	2705	2705	0
10	20240822	201600	211395415	2705	2705	2705	2705	0
11	20240822	201500	211395415	2705	2705	2705	2705	0
12	20240822	201400	211395415	2705	2705	2705	2705	0
13	20240822	201300	211395415	2705	2705	2705	2705	0
14	20240822	201200	211395415	2705	2705	2705	2705	0
15	20240822	201100	211395415	2705	2705	2705	2705	0
16	20240822	201000	211395415	2705	2705	2705	2705	0
17	20240822	200900	211395415	2705	2705	2705	2705	0
18	20240822	200800	211395415	2705	2705	2705	2705	0
19	20240822	200700	211395415	2705	2705	2705	2705	0
20	20240822	200600	211395415	2705	2705	2705	2705	0
21	20240822	200500	211395415	2705	2705	2705	2705	0
22	20240822	200400	211395415	2705	2705	2705	2705	0
23	20240822	200300	211395415	2705	2705	2705	2705	0
24	20240822	200200	211395415	2705	2705	2705	2705	0
25	20240822	200100	211395415	2705	2705	2705	2705	0
26	20240822	200000	211395415	2705	2705	2705	2705	0
27	20240822	195900	211395415	2705	2705	2705	2705	0
28	20240822	195800	211395415	2705	2705	2705	2705	0
29	20240822	195700	211395415	2705	2705	2705	2705	0
30	20240822	195600	211395415	2705	2705	2705	2705	0
31	20240822	195500	211395415	2705	2705	2705	2705	0
32	20240822	195400	211395415	2705	2705	2705	2705	2888
33	20240822	195300	211395415	2705	2705	2705	2705	0
34	20240822	195200	211395415	2705	2705	2705	2705	0
35	20240822	195100	211395415	2705	2705	2705	2705	0
36	20240822	195000	211395415	2705	2705	2705	2705	0
37	20240822	194900	211395415	2705	2705	2705	2705	0
38	20240822	194800	211395415	2705	2705	2705	2705	0
39	20240822	194700	211395415	2705	2705	2705	2705	0
40	20240822	194600	211395415	2705	2705	2705	2705	0
41	20240822	194500	211395415	2705	2705	2705	2705	0
42	20240822	194400	211395415	2705	2705	2705	2705	0
43	20240822	194300	211395415	2705	2705	2705	2705	0
44	20240822	194200	211395415	2705	2705	2705	2705	0
45	20240822	194100	211395415	2705	2705	2705	2705	0
46	20240822	194000	211395415	2705	2705	2705	2705	0
47	20240822	193900	211395415	2705	2705	2705	2705	0
48	20240822	193800	211395415	2705	2705	2705	2705	0
49	20240822	193700	211395415	2705	2705	2705	2705	0
50	20240822	193600	211395415	2705	2705	2705	2705	0
51	20240822	193500	211395415	2705	2705	2705	2705	0
52	20240822	193400	211395415	2705	2705	2705	2705	0
53	20240822	193300	211395415	2705	2705	2705	2705	0
54	20240822	193200	211395415	2705	2705	2705	2705	0
55	20240822	193100	211395415	2705	2705	2705	2705	0
56	20240822	193000	211395415	2705	2705	2705	2705	0
57	20240822	192900	211395415	2705	2705	2705	2705	0
58	20240822	192800	211395415	2705	2705	2705	2705	0
59	20240822	192700	211395415	2705	2705	2705	2705	0
60	20240822	192600	211395415	2705	2705	2705	2705	0
61	20240822	192500	211395415	2705	2705	2705	2705	0
62	20240822	192400	211395415	2705	2705	2705	2705	2888
63	20240822	192300	211395415	2705	2705	2705	2705	0
64	20240822	192200	211395415	2705	2705	2705	2705	0
65	20240822	192100	211395415	2705	2705	2705	2705	0
66	20240822	192000	211395415	2705	2705	2705	2705	0
67	20240822	191900	211395415	2705	2705	2705	2705	0
68	20240822	191800	211395415	2705	2705	2705	2705	0
69	20240822	191700	211395415	2705	2705	2705	2705	0
70	20240822	191600	211395415	2705	2705	2705	2705	0
71	20240822	191500	211395415	2705	2705	2705	2705	0
72	20240822	191400	211395415	2705	2705	2705	2705	0
73	20240822	191300	211395415	2705	2705	2705	2705	0
74	20240822	191200	211395415	2705	2705	2705	2705	0
75	20240822	191100	211395415	2705	2705	2705	2705	0
76	20240822	191000	211395415	2705	2705	2705	2705	0
77	20240822	190900	211395415	2705	2705	2705	2705	0
78	20240822	190800	211395415	2705	2705	2705	2705	0
79	20240822	190700	211395415	2705	2705	2705	2705	0
80	20240822	190600	211395415	2705	2705	2705	2705	0
81	20240822	190500	211395415	2705	2705	2705	2705	0
82	20240822	190400	211395415	2705	2705	2705	2705	0
83	20240822	190300	211395415	2705	2705	2705	2705	0
84	20240822	190200	211395415	2705	2705	2705	2705	0
85	20240822	190100	211395415	2705	2705	2705	2705	0
86	20240822	190000	211395415	2705	2705	2705	2705	0
87	20240822	185900	211395415	2705	2705	2705	2705	0
88	20240822	185800	211395415	2705	2705	2705	2705	0
89	20240822	185700	211395415	2705	2705	2705	2705	0
90	20240822	185600	211395415	2705	2705	2705	2705	0
91	20240822	185500	211395415	2705	2705	2705	2705	0
92	20240822	185400	211395415	2705	2705	2705	2705	2888
93	20240822	185300	211395415	2705	2705	2705	2705	0
94	20240822	185200	211395415	2705	2705	2705	2705	0
95	20240822	185100	211395415	2705	2705	2705	2705	0
96	20240822	185000	211395415	2705	2705	2705	2705	0
97	20240822	184900	211395415	2705	2705	2705	2705	0
98	20240822	184800	211395415	2705	2705	2705	2705	0
99	20240822	184700	211395415	2705	2705	2705	2705	0
100	20240822	184600	211395415	2705	2705	2705	2705	0
101	20240822	184500	211395415	2705	2705	2705	2705	0
102	20240822	184400	211395415	2705	2705	2705	2705	0
103	20240822	184300	211395415	2705	2705	2705	2705	0
104	20240822	184200	211395415	2705	2705	2705	2705	0
105	20240822	184100	211395415	2705	2705	2705	2705	0
106	20240822	184000	211395415	2705	2705	2705	2705	0
107	20240822	183900	211395415	2705	2705	2705	2705	0
108	20240822	183800	211395415	2705	2705	2705	2705	0
109	20240822	183700	211395415	2705	2705	2705	2705	0
110	20240822	183600	211395415	2705	2705	2705	2705	0
111	20240822	183500	211395415	2705	2705	2705	2705	0
112	20240822	183400	211395415	2705	2705	2705	2705	0
113	20240822	183300	211395415	2705	2705	2705	2705	0
114	20240822	183200	211395415	2705	2705	2705	2705	0
115	20240822	183100	211395415	2705	2705	2705	2705	0
116	20240822	183000	211395415	2705	2705	2705	2705	0
117	20240822	182900	211395415	2705	2705	2705	2705	0
118	20240822	182800	211395415	2705	2705	2705	2705	0
119	20240822	182700	211395415	2705	2705	2705	2705	0
120	20240822	182600	211395415	2705	2705	2705	2705	0
121	20240822	182500	211395415	2705	2705	2705	2705	0
122	20240822	182400	211395415	2705	2705	2705	2705	2888
123	20240822	182300	211395415	2705	2705	2705	2705	0
124	20240822	182200	211395415	2705	2705	2705	2705	0
125	20240822	182100	211395415	2705	2705	2705	2705	0
126	20240822	182000	211395415	2705	2705	2705	2705	0
127	20240822	181900	211395415	2705	2705	2705	2705	0
128	20240822	181800	211395415	2705	2705	2705	2705	0
129	20240822	181700	211395415	2705	2705	2705	2705	0
130	20240822	181600	211395415	2705	2705	2705	2705	0
131	20240822	181500	211395415	2705	2705	2705	2705	0
132	20240822	181400	211395415	2705	2705	2705	2705	0
133	20240822	181300	211395415	2705	2705	2705	2705	0
134	20240822	181200	211395415	2705	2705	2705	2705	0
135	20240822	181100	211395415	2705	2705	2705	2705	0
136	20240822	181000	211395415	2705	2705	2705	2705	0
137	20240822	180900	211395415	2705	2705	2705	2705	0
138	20240822	180800	211395415	2705	2705	2705	2705	0
139	20240822	180700	211395415	2705	2705	2705	2705	0
140	20240822	180600	211395415	2705	2705	2705	2705	0
141	20240822	180500	211395415	2705	2705	2705	2705	0
142	20240822	180400	211395415	2705	2705	2705	2705	0
143	20240822	180300	211395415	2705	2705	2705	2705	0
144	20240822	180200	211395415	2705	2705	2705	2705	0
145	20240822	180100	211395415	2705	2705	2705	2705	0
146	20240822	180000	211395415	2705	2705	2705	2705	0
147	20240822	175900	211395415	2705	2705	2705	2705	0
148	20240822	175800	211395415	2705	2705	2705	2705	0
149	20240822	175700	211395415	2705	2705	2705	2705	0
150	20240822	175600	211395415	2705	2705	2705	2705	0
151	20240822	175500	211395415	2705	2705	2705	2705	0
152	20240822	175400	211395415	2705	2705	2705	2705	2888
153	20240822	175300	211395415	2705	2705	2705	2705	0
154	20240822	175200	211395415	2705	2705	2705	2705	0
155	20240822	175100	211395415	2705	2705	2705	2705	0
156	20240822	175000	211395415	2705	2705	2705	2705	0
157	20240822	174900	211395415	2705	2705	2705	2705	0
158	20240822	174800	211395415	2705	2705	2705	2705	0
159	20240822	174700	211395415	2705	2705	2705	2705	0
160	20240822	174600	211395415	2705	2705	2705	2705	0
161	20240822	174500	211395415	2705	2705	2705	2705	0
162	20240822	174400	211395415	2705	2705	2705	2705	0
163	20240822	174300	211395415	2705	2705	2705	2705	0
164	20240822	174200	211395415	2705	2705	2705	2705	0
165	20240822	174100	211395415	2705	2705	2705	2705	0
166	20240822	174000	211395415	2705	2705	2705	2705	0
167	20240822	173900	211395415	2705	2705	2705	2705	0
168	20240822	173800	211395415	2705	2705	2705	2705	0
169	20240822	173700	211395415	2705	2705	2705	2705	0
170	20240822	173600	211395415	2705	2705	2705	2705	0
171	20240822	173500	211395415	2705	2705	2705	2705	0
172	20240822	173400	211395415	2705	2705	2705	2705	0
173	20240822	173300	211395415	2705	2705	2705	2705	0
174	20240822	173200	211395415	2705	2705	2705	2705	0
175	20240822	173100	211395415	2705	2705	2705	2705	0
176	20240822	173000	211395415	2705	2705	2705	2705	0
177	20240822	172900	211395415	2705	2705	2705	2705	0
178	20240822	172800	211395415	2705	2705	2705	2705	0
179	20240822	172700	211395415	2705	2705	2705	2705	0
180	20240822	172600	211395415	2705	2705	2705	2705	0
181	20240822	172500	211395415	2705	2705	2705	2705	0
182	20240822	172400	211395415	2705	2705	2705	2705	2888
183	20240822	172300	211395415	2705	2705	2705	2705	0
184	20240822	172200	211395415	2705	2705	2705	2705	0
185	20240822	172100	211395415	2705	2705	2705	2705	0
186	20240822	172000	211395415	2705	2705	2705	2705	0
187	20240822	171900	211395415	2705	2705	2705	2705	0
188	20240822	171800	211395415	2705	2705	2705	2705	0
189	20240822	171700	211395415	2705	2705	2705	2705	0
190	20240822	171600	211395415	2705	2705	2705	2705	0
191	20240822	171500	211395415	2705	2705	2705	2705	0
192	20240822	171400	211395415	2705	2705	2705	2705	0
193	20240822	171300	211395415	2705	2705	2705	2705	0
194	20240822	171200	211395415	2705	2705	2705	2705	0
195	20240822	171100	211395415	2705	2705	2705	2705	0
196	20240822	171000	211395415	2705	2705	2705	2705	0
197	20240822	170900	211395415	2705	2705	2705	2705	0
198	20240822	170800	211395415	2705	2705	2705	2705	0
199	20240822	170700	211395415	2705	2705	2705	2705	0
200	20240822	170600	211395415	2705	2705	2705	2705	0
201	20240822	170500	211395415	2705	2705	2705	2705	0
202	20240822	170400	211395415	2705	2705	2705	2705	0
203	20240822	170300	211395415	2705	2705	2705	2705	0
204	20240822	170200	211395415	2705	2705	2705	2705	0
205	20240822	170100	211395415	2705	2705	2705	2705	0
206	20240822	170000	211395415	2705	2705	2705	2705	0
207	20240822	165900	211395415	2705	2705	2705	2705	0
208	20240822	165800	211395415	2705	2705	2705	2705	0
209	20240822	165700	211395415	2705	2705	2705	2705	0
210	20240822	165600	211395415	2705	2705	2705	2705	0
211	20240822	165500	211395415	2705	2705	2705	2705	0
212	20240822	165400	211395415	2705	2705	2705	2705	2888
213	20240822	165300	211395415	2705	2705	2705	2705	0
214	20240822	165200	211395415	2705	2705	2705	2705	0
215	20240822	165100	211395415	2705	2705	2705	2705	0
216	20240822	165000	211395415	2705	2705	2705	2705	0
217	20240822	164900	211395415	2705	2705	2705	2705	0
218	20240822	164800	211395415	2705	2705	2705	2705	0
219	20240822	164700	211395415	2705	2705	2705	2705	0
220	20240822	164600	211395415	2705	2705	2705	2705	0
221	20240822	164500	211395415	2705	2705	2705	2705	0
222	20240822	164400	211395415	2705	2705	2705	2705	0
223	20240822	164300	211395415	2705	2705	2705	2705	0
224	20240822	164200	211395415	2705	2705	2705	2705	0
225	20240822	164100	211395415	2705	2705	2705	2705	0
226	20240822	164000	211395415	2705	2705	2705	2705	0
227	20240822	163900	211395415	2705	2705	2705	2705	0
228	20240822	163800	211395415	2705	2705	2705	2705	0
229	20240822	163700	211395415	2705	2705	2705	2705	0
230	20240822	163600	211395415	2705	2705	2705	2705	0
231	20240822	163500	211395415	2705	2705	2705	2705	0
232	20240822	163400	211395415	2705	2705	2705	2705	0
233	20240822	163300	211395415	2705	2705	2705	2705	0
234	20240822	163200	211395415	2705	2705	2705	2705	0
235	20240822	163100	211395415	2705	2705	2705	2705	0
236	20240822	163000	211395415	2705	2705	2705	2705	0
237	20240822	162900	211395415	2705	2705	2705	2705	0
238	20240822	162800	211395415	2705	2705	2705	2705	0
239	20240822	162700	211395415	2705	2705	2705	2705	0
240	20240822	162600	211395415	2705	2705	2705	2705	0
241	20240822	162500	211395415	2705	2705	2705	2705	0
242	20240822	162400	211395415	2705	2705	2705	2705	2888
243	20240822	162300	211395415	2705	2705	2705	2705	0
244	20240822	162200	211395415	2705	2705	2705	2705	0
245	20240822	162100	211395415	2705	2705	2705	2705	0
246	20240822	162000	211395415	2705	2705	2705	2705	0
247	20240822	161900	211395415	2705	2705	2705	2705	0
248	20240822	161800	211395415	2705	2705	2705	2705	0
249	20240822	161700	211395415	2705	2705	2705	2705	0
250	20240822	161600	211395415	2705	2705	2705	2705	0
251	20240822	161500	211395415	2705	2705	2705	2705	0
252	20240822	161400	211395415	2705	2705	2705	2705	0
253	20240822	161300	211395415	2705	2705	2705	2705	0
254	20240822	161200	211395415	2705	2705	2705	2705	0
255	20240822	161100	211395415	2705	2705	2705	2705	0
256	20240822	161000	211395415	2705	2705	2705	2705	0
257	20240822	160900	211395415	2705	2705	2705	2705	0
258	20240822	160800	211395415	2705	2705	2705	2705	0
259	20240822	160700	211395415	2705	2705	2705	2705	0
260	20240822	160600	211395415	2705	2705	2705	2705	0
261	20240822	160500	211395415	2705	2705	2705	2705	0
262	20240822	160400	211395415	2705	2705	2705	2705	0
263	20240822	160300	211395415	2705	2705	2705	2705	0
264	20240822	160200	211395415	2705	2705	2705	2705	0
265	20240822	160100	211395415	2705	2705	2705	2705	0
266	20240822	160000	211395415	2705	2705	2705	2705	0
267	20240822	155900	211395415	2705	2705	2705	2705	0
268	20240822	155800	211395415	2705	2705	2705	2705	0
269	20240822	155700	211395415	2705	2705	2705	2705	0
270	20240822	155600	211395415	2705	2705	2705	2705	0
271	20240822	155500	211395415	2705	2705	2705	2705	0
272	20240822	155400	211395415	2705	2705	2705	2705	2888
273	20240822	155300	211395415	2705	2705	2705	2705	0
274	20240822	155200	211395415	2705	2705	2705	2705	0
275	20240822	155100	211395415	2705	2705	2705	2705	0
276	20240822	155000	211395415	2705	2705	2705	2705	0
277	20240822	154900	211395415	2705	2705	2705	2705	0
278	20240822	154800	211395415	2705	2705	2705	2705	0
279	20240822	154700	211395415	2705	2705	2705	2705	0
280	20240822	154600	211395415	2705	2705	2705	2705	0
281	20240822	154500	211395415	2705	2705	2705	2705	0
282	20240822	154400	211395415	2705	2705	2705	2705	0
283	20240822	154300	211395415	2705	2705	2705	2705	0
284	20240822	154200	211395415	2705	2705	2705	2705	0
285	20240822	154100	211395415	2705	2705	2705	2705	0
286	20240822	154000	211395415	2705	2705	2705	2705	0
287	20240822	153900	211395415	2705	2705	2705	2705	0
288	20240822	153800	211395415	2705	2705	2705	2705	0
289	20240822	153700	211395415	2705	2705	2705	2705	0
290	20240822	153600	211395415	2705	2705	2705	2705	0
291	20240822	153500	211395415	2705	2705	2705	2705	0
292	20240822	153400	211395415	2705	2705	2705	2705	0
293	20240822	153300	211395415	2705	2705	2705	2705	0
294	20240822	153200	211395415	2705	2705	2705	2705	0
295	20240822	153100	211395415	2705	2705	2705	2705	0
296	20240822	153000	211395415	2705	2705	2705	2705	2888
297	20240822	152900	203583375	2700	2700	2700	2700	0
298	20240822	152800	203583375	2700	2700	2700	2700	0
299	20240822	152700	203583375	2700	2700	2700	2700	0
300	20240822	152600	203583375	2700	2700	2700	2700	0
301	20240822	152500	203583375	2700	2700	2700	2700	0
302	20240822	152400	203583375	2700	2700	2700	2700	0
303	20240822	152300	203583375	2700	2700	2700	2700	0
304	20240822	152200	203583375	2700	2700	2700	2700	0
305	20240822	152100	203583375	2700	2700	2700	2700	0
306	20240822	152000	203583375	2700	2700	2700	2700	0
307	20240822	151900	203583375	2700	2695	2700	2695	3
308	20240822	151800	203575285	2695	2695	2695	2695	0
309	20240822	151700	203575285	2695	2695	2695	2695	0
310	20240822	151600	203575285	2695	2695	2695	2695	1
311	20240822	151500	203572590	2690	2690	2690	2690	88
312	20240822	151400	203335870	2690	2690	2690	2690	0
313	20240822	151300	203335870	2690	2690	2690	2690	101
314	20240822	151200	203064180	2685	2685	2685	2685	50
315	20240822	151100	202929930	2685	2690	2690	2685	133
316	20240822	151000	202572270	2685	2685	2685	2685	20
317	20240822	150900	202518570	2690	2690	2690	2690	0
318	20240822	150800	202518570	2690	2690	2690	2690	0
319	20240822	150700	202518570	2690	2690	2690	2690	40
320	20240822	150600	202410970	2690	2690	2690	2690	0
321	20240822	150500	202410970	2690	2690	2690	2690	0
322	20240822	150400	202410970	2690	2690	2690	2690	0
323	20240822	150300	202410970	2690	2690	2690	2690	0
324	20240822	150200	202410970	2690	2685	2690	2685	101
325	20240822	150100	202139780	2690	2690	2690	2690	0
326	20240822	150000	202139780	2690	2690	2690	2690	331
327	20240822	145900	201249390	2690	2690	2690	2690	1
328	20240822	145800	201246700	2685	2680	2685	2680	382
329	20240822	145700	200221040	2680	2680	2680	2680	9
330	20240822	145600	200196920	2675	2675	2675	2675	4
331	20240822	145500	200186220	2675	2675	2675	2675	0
332	20240822	145400	200186220	2675	2675	2675	2675	0
333	20240822	145300	200186220	2675	2675	2675	2675	0
334	20240822	145200	200186220	2675	2665	2675	2660	20
335	20240822	145100	200133000	2675	2675	2675	2675	0
336	20240822	145000	200133000	2675	2675	2675	2675	0
337	20240822	144900	200133000	2675	2675	2675	2675	1
338	20240822	144800	200130325	2670	2670	2670	2670	1225
339	20240822	144700	196859575	2665	2665	2665	2665	333
340	20240822	144600	195972130	2665	2670	2670	2665	535
341	20240822	144500	194545555	2670	2670	2670	2670	1
342	20240822	144400	194542885	2675	2675	2675	2675	0
343	20240822	144300	194542885	2675	2675	2675	2675	334
344	20240822	144200	193649435	2675	2675	2675	2675	468
345	20240822	144100	192397535	2675	2675	2675	2675	1
346	20240822	144000	192394860	2675	2675	2675	2675	0
347	20240822	143900	192394860	2675	2675	2675	2675	2
348	20240822	143800	192389510	2675	2675	2675	2675	21
349	20240822	143700	192333335	2690	2690	2690	2690	0
350	20240822	143600	192333335	2690	2690	2690	2690	0
351	20240822	143500	192333335	2690	2690	2690	2690	0
352	20240822	143400	192333335	2690	2690	2690	2690	0
353	20240822	143300	192333335	2690	2690	2690	2690	12
354	20240822	143200	192301055	2690	2690	2690	2690	50
355	20240822	143100	192166555	2690	2690	2690	2690	0
356	20240822	143000	192166555	2690	2690	2690	2690	0
357	20240822	142900	192166555	2690	2690	2690	2690	0
358	20240822	142800	192166555	2690	2690	2690	2690	0
359	20240822	142700	192166555	2690	2690	2690	2690	100
360	20240822	142600	191897555	2690	2690	2690	2690	0
361	20240822	142500	191897555	2690	2690	2690	2690	10
362	20240822	142400	191870655	2690	2690	2690	2690	0
363	20240822	142300	191870655	2690	2690	2690	2690	0
364	20240822	142200	191870655	2690	2690	2690	2690	0
365	20240822	142100	191870655	2690	2690	2690	2690	0
366	20240822	142000	191870655	2690	2690	2690	2690	0
367	20240822	141900	191870655	2690	2690	2690	2690	0
368	20240822	141800	191870655	2690	2685	2690	2685	500
369	20240822	141700	190525665	2690	2690	2690	2690	0
370	20240822	141600	190525665	2690	2690	2690	2690	0
371	20240822	141500	190525665	2690	2690	2690	2690	0
372	20240822	141400	190525665	2690	2690	2690	2690	0
373	20240822	141300	190525665	2690	2690	2690	2690	0
374	20240822	141200	190525665	2690	2690	2690	2690	0
375	20240822	141100	190525665	2690	2690	2690	2690	0
376	20240822	141000	190525665	2690	2690	2690	2690	0
377	20240822	140900	190525665	2690	2690	2690	2690	0
378	20240822	140800	190525665	2690	2690	2690	2690	0
379	20240822	140700	190525665	2690	2690	2690	2690	0
380	20240822	140600	190525665	2690	2690	2690	2690	0
381	20240822	140500	190525665	2690	2690	2690	2690	3
382	20240822	140400	190517595	2690	2690	2690	2690	0
383	20240822	140300	190517595	2690	2690	2690	2690	0
384	20240822	140200	190517595	2690	2690	2690	2690	1
385	20240822	140100	190514905	2690	2690	2690	2690	2
386	20240822	140000	190509525	2690	2690	2690	2690	0
387	20240822	135900	190509525	2690	2690	2690	2690	0
388	20240822	135800	190509525	2690	2690	2690	2690	0
389	20240822	135700	190509525	2690	2690	2690	2690	0
390	20240822	135600	190509525	2690	2680	2690	2680	3
391	20240822	135500	190501470	2675	2675	2675	2675	0
392	20240822	135400	190501470	2675	2675	2675	2675	0
393	20240822	135300	190501470	2675	2675	2675	2675	0
394	20240822	135200	190501470	2675	2675	2675	2675	100
395	20240822	135100	190233970	2695	2695	2695	2695	0
396	20240822	135000	190233970	2695	2695	2695	2695	0
397	20240822	134900	190233970	2695	2695	2695	2695	0
398	20240822	134800	190233970	2695	2695	2695	2695	50
399	20240822	134700	190099220	2695	2695	2695	2695	0
400	20240822	134600	190099220	2695	2675	2695	2675	42
401	20240822	134500	189986630	2695	2695	2695	2695	0
402	20240822	134400	189986630	2695	2695	2695	2695	0
403	20240822	134300	189986630	2695	2695	2695	2695	0
404	20240822	134200	189986630	2695	2685	2695	2685	1066
405	20240822	134100	187118690	2685	2685	2685	2685	0
406	20240822	134000	187118690	2685	2685	2685	2685	0
407	20240822	133900	187118690	2685	2685	2685	2685	0
408	20240822	133800	187118690	2685	2685	2685	2685	0
409	20240822	133700	187118690	2685	2685	2685	2685	0
410	20240822	133600	187118690	2685	2685	2685	2685	482
411	20240822	133500	185824520	2685	2685	2685	2685	0
412	20240822	133400	185824520	2685	2680	2685	2680	1500
413	20240822	133300	181799030	2675	2675	2675	2675	4
414	20240822	133200	181788330	2675	2675	2675	2675	0
415	20240822	133100	181788330	2675	2675	2675	2675	0
416	20240822	133000	181788330	2675	2675	2675	2675	0
417	20240822	132900	181788330	2675	2675	2675	2675	1
418	20240822	132800	181785655	2670	2670	2670	2670	0
419	20240822	132700	181785655	2670	2670	2670	2670	0
420	20240822	132600	181785655	2670	2670	2670	2670	0
421	20240822	132500	181785655	2670	2670	2670	2670	0
422	20240822	132400	181785655	2670	2670	2670	2670	0
423	20240822	132300	181785655	2670	2670	2670	2670	0
424	20240822	132200	181785655	2670	2670	2670	2670	0
425	20240822	132100	181785655	2670	2670	2670	2670	0
426	20240822	132000	181785655	2670	2670	2670	2670	400
427	20240822	131900	180717655	2670	2670	2670	2670	1
428	20240822	131800	180714985	2660	2670	2670	2660	34
429	20240822	131700	180624485	2675	2670	2675	2670	19
430	20240822	131600	180573665	2675	2675	2675	2675	0
431	20240822	131500	180573665	2675	2675	2675	2675	0
432	20240822	131400	180573665	2675	2675	2675	2675	0
433	20240822	131300	180573665	2675	2675	2675	2675	0
434	20240822	131200	180573665	2675	2675	2675	2675	0
435	20240822	131100	180573665	2675	2675	2675	2675	3
436	20240822	131000	180565640	2675	2675	2675	2675	0
437	20240822	130900	180565640	2675	2675	2675	2675	0
438	20240822	130800	180565640	2675	2675	2675	2675	0
439	20240822	130700	180565640	2675	2675	2675	2675	0
440	20240822	130600	180565640	2675	2675	2675	2675	1
441	20240822	130500	180562965	2675	2675	2675	2675	0
442	20240822	130400	180562965	2675	2675	2675	2675	0
443	20240822	130300	180562965	2675	2675	2675	2675	0
444	20240822	130200	180562965	2675	2675	2675	2675	0
445	20240822	130100	180562965	2675	2675	2675	2675	0
446	20240822	130000	180562965	2675	2665	2675	2665	3
447	20240822	125900	180554955	2660	2660	2660	2660	0
448	20240822	125800	180554955	2660	2660	2660	2660	0
449	20240822	125700	180554955	2660	2660	2660	2660	0
450	20240822	125600	180554955	2660	2660	2660	2660	34
451	20240822	125500	180464515	2660	2660	2660	2660	2
452	20240822	125400	180459195	2660	2660	2660	2660	0
453	20240822	125300	180459195	2660	2660	2660	2660	0
454	20240822	125200	180459195	2660	2660	2660	2660	0
455	20240822	125100	180459195	2660	2660	2660	2660	0
456	20240822	125000	180459195	2660	2660	2660	2660	0
457	20240822	124900	180459195	2660	2660	2660	2660	0
458	20240822	124800	180459195	2660	2660	2660	2660	0
459	20240822	124700	180459195	2660	2660	2660	2660	0
460	20240822	124600	180459195	2660	2660	2660	2660	0
461	20240822	124500	180459195	2660	2660	2660	2660	1
462	20240822	124400	180456535	2655	2655	2655	2655	124
463	20240822	124300	180127315	2640	2665	2665	2640	1333
464	20240822	124200	176596535	2660	2660	2660	2660	344
465	20240822	124100	175681495	2670	2670	2670	2670	44
466	20240822	124000	175564015	2665	2665	2665	2665	1182
467	20240822	123900	172413985	2665	2665	2665	2665	864
468	20240822	123800	170111425	2675	2665	2675	2665	71
469	20240822	123700	169922200	2670	2670	2670	2670	1
470	20240822	123600	169919530	2665	2665	2665	2665	0
471	20240822	123500	169919530	2665	2670	2670	2665	528
472	20240822	123400	168512390	2675	2675	2675	2675	0
473	20240822	123300	168512390	2675	2675	2675	2675	0
474	20240822	123200	168512390	2675	2675	2675	2675	0
475	20240822	123100	168512390	2675	2675	2675	2675	0
476	20240822	123000	168512390	2675	2675	2675	2675	1
477	20240822	122900	168509715	2675	2675	2675	2675	0
478	20240822	122800	168509715	2675	2675	2675	2675	1
479	20240822	122700	168507040	2675	2675	2675	2675	0
480	20240822	122600	168507040	2675	2675	2675	2675	0
481	20240822	122500	168507040	2675	2675	2675	2675	0
482	20240822	122400	168507040	2675	2675	2675	2675	0
483	20240822	122300	168507040	2675	2675	2675	2675	1
484	20240822	122200	168504365	2670	2670	2670	2670	0
485	20240822	122100	168504365	2670	2670	2670	2670	0
486	20240822	122000	168504365	2670	2670	2670	2670	0
487	20240822	121900	168504365	2670	2670	2670	2670	495
488	20240822	121800	167182715	2670	2670	2670	2670	0
489	20240822	121700	167182715	2670	2670	2670	2670	0
490	20240822	121600	167182715	2670	2670	2670	2670	380
491	20240822	121500	166168115	2685	2685	2685	2685	0
492	20240822	121400	166168115	2685	2685	2685	2685	0
493	20240822	121300	166168115	2685	2685	2685	2685	0
494	20240822	121200	166168115	2685	2685	2685	2685	0
495	20240822	121100	166168115	2685	2685	2685	2685	0
496	20240822	121000	166168115	2685	2685	2685	2685	0
497	20240822	120900	166168115	2685	2685	2685	2685	0
498	20240822	120800	166168115	2685	2685	2685	2685	0
499	20240822	120700	166168115	2685	2685	2685	2685	0
500	20240822	120600	166168115	2685	2685	2685	2685	0
501	20240822	120500	166168115	2685	2670	2685	2670	271
502	20240822	120400	165444530	2680	2680	2680	2680	0
503	20240822	120300	165444530	2680	2680	2680	2680	0
504	20240822	120200	165444530	2680	2675	2680	2675	5386
505	20240822	120100	151033020	2665	2670	2670	2665	742
506	20240822	120000	149053240	2670	2670	2670	2670	0
507	20240822	115900	149053240	2670	2670	2670	2670	10
508	20240822	115800	149026540	2670	2670	2670	2670	1
509	20240822	115700	149023870	2665	2665	2665	2665	0
510	20240822	115600	149023870	2665	2665	2665	2665	0
511	20240822	115500	149023870	2665	2665	2665	2665	10
512	20240822	115400	148997220	2665	2665	2665	2665	0
513	20240822	115300	148997220	2665	2665	2665	2665	0
514	20240822	115200	148997220	2665	2665	2665	2665	20
515	20240822	115100	148943920	2670	2670	2670	2670	0
516	20240822	115000	148943920	2670	2670	2670	2670	0
517	20240822	114900	148943920	2670	2670	2670	2670	50
518	20240822	114800	148810420	2665	2665	2665	2665	0
519	20240822	114700	148810420	2665	2670	2670	2665	225
520	20240822	114600	148210040	2670	2670	2670	2670	0
521	20240822	114500	148210040	2670	2670	2670	2670	596
522	20240822	114400	146618720	2670	2670	2670	2670	100
523	20240822	114300	146351720	2675	2675	2675	2675	0
524	20240822	114200	146351720	2675	2675	2675	2675	0
525	20240822	114100	146351720	2675	2675	2675	2675	0
526	20240822	114000	146351720	2675	2675	2675	2675	0
527	20240822	113900	146351720	2675	2675	2675	2675	0
528	20240822	113800	146351720	2675	2675	2675	2675	2
529	20240822	113700	146346370	2675	2675	2675	2675	0
530	20240822	113600	146346370	2675	2675	2675	2675	1
531	20240822	113500	146343695	2675	2675	2675	2675	1
532	20240822	113400	146341020	2670	2675	2675	2670	201
533	20240822	113300	145804345	2675	2675	2675	2675	155
534	20240822	113200	145389720	2680	2680	2680	2680	646
535	20240822	113100	143658440	2685	2685	2685	2685	2
536	20240822	113000	143653070	2685	2680	2685	2680	179
537	20240822	112900	143173345	2685	2685	2685	2685	0
538	20240822	112800	143173345	2685	2690	2690	2685	1152
539	20240822	112700	140080215	2685	2690	2690	2685	20
540	20240822	112600	140026510	2690	2690	2690	2690	0
541	20240822	112500	140026510	2690	2690	2690	2690	0
542	20240822	112400	140026510	2690	2690	2690	2690	0
543	20240822	112300	140026510	2690	2685	2690	2685	440
544	20240822	112200	138845105	2685	2685	2685	2685	201
545	20240822	112100	138305420	2700	2700	2700	2700	740
546	20240822	112000	136307420	2700	2695	2700	2695	371
547	20240822	111900	135305735	2695	2695	2695	2695	0
548	20240822	111800	135305735	2695	2695	2695	2695	0
549	20240822	111700	135305735	2695	2695	2695	2695	0
550	20240822	111600	135305735	2695	2695	2695	2695	720
551	20240822	111500	133365335	2690	2690	2690	2690	732
552	20240822	111400	131396255	2690	2690	2690	2690	0
553	20240822	111300	131396255	2690	2690	2690	2690	0
554	20240822	111200	131396255	2690	2695	2695	2690	980
555	20240822	111100	128758180	2695	2695	2695	2695	576
556	20240822	111000	127205860	2695	2695	2695	2695	110
557	20240822	110900	126909410	2700	2700	2700	2700	10
558	20240822	110800	126882410	2700	2700	2700	2700	0
559	20240822	110700	126882410	2700	2700	2700	2700	0
560	20240822	110600	126882410	2700	2700	2700	2700	0
561	20240822	110500	126882410	2700	2700	2700	2700	68
562	20240822	110400	126698810	2700	2700	2700	2700	3727
563	20240822	110300	116635910	2700	2700	2700	2700	0
564	20240822	110200	116635910	2700	2700	2700	2700	0
565	20240822	110100	116635910	2700	2700	2700	2700	4
566	20240822	110000	116625110	2705	2705	2705	2705	0
567	20240822	105900	116625110	2705	2705	2705	2705	20
568	20240822	105800	116571010	2700	2700	2700	2700	19
569	20240822	105700	116519710	2705	2705	2705	2705	0
570	20240822	105600	116519710	2705	2705	2705	2705	0
571	20240822	105500	116519710	2705	2705	2705	2705	0
572	20240822	105400	116519710	2705	2705	2705	2705	5
573	20240822	105300	116506185	2700	2700	2700	2700	0
574	20240822	105200	116506185	2700	2700	2700	2700	0
575	20240822	105100	116506185	2700	2700	2700	2700	40
576	20240822	105000	116398185	2700	2700	2700	2700	42
577	20240822	104900	116284785	2700	2700	2700	2700	0
578	20240822	104800	116284785	2700	2700	2700	2700	10
579	20240822	104700	116257785	2700	2700	2700	2700	10
580	20240822	104600	116230785	2700	2700	2700	2700	201
581	20240822	104500	115688085	2705	2705	2705	2705	0
582	20240822	104400	115688085	2705	2705	2705	2705	0
583	20240822	104300	115688085	2705	2705	2705	2705	0
584	20240822	104200	115688085	2705	2705	2705	2705	7
585	20240822	104100	115669150	2705	2705	2705	2705	100
586	20240822	104000	115398650	2700	2700	2700	2700	500
587	20240822	103900	114048650	2705	2705	2705	2705	0
588	20240822	103800	114048650	2705	2705	2705	2705	0
589	20240822	103700	114048650	2705	2705	2705	2705	1
590	20240822	103600	114045945	2705	2705	2705	2705	7
591	20240822	103500	114027010	2700	2700	2700	2700	0
592	20240822	103400	114027010	2700	2700	2700	2700	0
593	20240822	103300	114027010	2700	2700	2700	2700	100
594	20240822	103200	113757010	2700	2700	2700	2700	0
595	20240822	103100	113757010	2700	2700	2700	2700	799
596	20240822	103000	111599710	2700	2700	2700	2700	0
597	20240822	102900	111599710	2700	2700	2700	2700	201
598	20240822	102800	111057010	2695	2695	2695	2695	0
599	20240822	102700	111057010	2695	2695	2695	2695	1
600	20240822	102600	111054315	2695	2705	2705	2695	28
601	20240822	102500	110978685	2705	2705	2705	2705	9
602	20240822	102400	110954340	2705	2705	2705	2705	13
603	20240822	102300	110919175	2705	2705	2705	2705	0
604	20240822	102200	110919175	2705	2705	2705	2705	0
605	20240822	102100	110919175	2705	2705	2705	2705	0
606	20240822	102000	110919175	2705	2700	2705	2700	1398
607	20240822	101900	107144325	2700	2700	2700	2700	0
608	20240822	101800	107144325	2700	2700	2700	2700	0
609	20240822	101700	107144325	2700	2700	2700	2700	10
610	20240822	101600	107117325	2705	2700	2705	2700	110
611	20240822	101500	106819825	2705	2705	2705	2705	10
612	20240822	101400	106792775	2705	2705	2705	2705	12
613	20240822	101300	106760315	2710	2710	2710	2710	3
614	20240822	101200	106752185	2710	2710	2710	2710	50
615	20240822	101100	106616685	2705	2705	2705	2705	97
616	20240822	101000	106354300	2710	2710	2710	2710	50
617	20240822	100900	106218800	2705	2705	2705	2705	0
618	20240822	100800	106218800	2705	2705	2705	2705	3
619	20240822	100700	106210685	2710	2710	2710	2710	0
620	20240822	100600	106210685	2710	2695	2710	2695	500
621	20240822	100500	104856115	2695	2695	2695	2695	227
622	20240822	100400	104244350	2695	2695	2695	2695	0
623	20240822	100300	104244350	2695	2695	2695	2695	73
624	20240822	100200	104047615	2700	2700	2700	2700	70
625	20240822	100100	103858615	2700	2700	2700	2700	428
626	20240822	100000	102703015	2700	2700	2700	2700	0
627	20240822	095900	102703015	2700	2700	2700	2700	0
628	20240822	095800	102703015	2700	2700	2700	2700	0
629	20240822	095700	102703015	2700	2700	2700	2700	0
630	20240822	095600	102703015	2700	2700	2700	2700	11
631	20240822	095500	102673315	2700	2700	2700	2700	0
632	20240822	095400	102673315	2700	2700	2700	2700	0
633	20240822	095300	102673315	2700	2700	2700	2700	10
634	20240822	095200	102646315	2710	2710	2710	2710	432
635	20240822	095100	101475595	2705	2705	2705	2705	2
636	20240822	095000	101470185	2700	2700	2700	2700	0
637	20240822	094900	101470185	2700	2700	2700	2700	0
638	20240822	094800	101470185	2700	2700	2700	2700	0
639	20240822	094700	101470185	2700	2700	2700	2700	1
640	20240822	094600	101467485	2700	2700	2700	2700	0
641	20240822	094500	101467485	2700	2700	2700	2700	5
642	20240822	094400	101453985	2700	2690	2700	2690	11
643	20240822	094300	101424385	2700	2700	2700	2700	3
644	20240822	094200	101416285	2700	2700	2700	2700	16
645	20240822	094100	101373085	2700	2700	2700	2700	19
646	20240822	094000	101321785	2700	2700	2700	2700	1
647	20240822	093900	101319085	2695	2695	2695	2695	0
648	20240822	093800	101319085	2695	2695	2695	2695	744
649	20240822	093700	99314005	2695	2695	2695	2690	31
650	20240822	093600	99230480	2700	2700	2700	2700	0
651	20240822	093500	99230480	2700	2700	2700	2700	2462
652	20240822	093400	92583080	2700	2700	2700	2700	5
653	20240822	093300	92569580	2705	2705	2705	2705	100
654	20240822	093200	92299080	2720	2720	2720	2720	0
655	20240822	093100	92299080	2720	2705	2720	2700	1006
656	20240822	093000	89577835	2700	2700	2700	2700	0
657	20240822	092900	89577835	2700	2700	2700	2700	92
658	20240822	092800	89329435	2700	2705	2705	2700	8747
659	20240822	092700	65682265	2710	2710	2710	2710	70
660	20240822	092600	65492565	2710	2715	2715	2710	638
661	20240822	092500	63763580	2720	2720	2720	2720	2
662	20240822	092400	63758140	2710	2710	2710	2710	2
663	20240822	092300	63752720	2725	2725	2725	2725	10
664	20240822	092200	63725470	2720	2720	2720	2720	205
665	20240822	092100	63167870	2720	2720	2720	2720	513
666	20240822	092000	61772510	2715	2715	2715	2715	175
667	20240822	091900	61297385	2710	2710	2710	2710	184
668	20240822	091800	60798745	2720	2720	2720	2720	2
669	20240822	091700	60793305	2720	2715	2720	2715	2
670	20240822	091600	60787870	2710	2710	2710	2710	0
671	20240822	091500	60787870	2710	2710	2710	2710	221
672	20240822	091400	60188960	2710	2710	2710	2710	936
673	20240822	091300	57652400	2720	2720	2720	2720	0
674	20240822	091200	57652400	2720	2720	2720	2720	200
675	20240822	091100	57108400	2720	2720	2720	2720	0
676	20240822	091000	57108400	2720	2720	2720	2720	0
677	20240822	090900	57108400	2720	2720	2720	2720	12
678	20240822	090800	57075760	2720	2720	2720	2720	93
679	20240822	090700	56822800	2720	2720	2720	2720	2
680	20240822	090600	56817360	2720	2720	2720	2720	1
681	20240822	090500	56814640	2700	2715	2715	2700	1730
682	20240822	090400	52136350	2715	2715	2715	2715	150
683	20240822	090300	51729100	2715	2735	2735	2715	1325
684	20240822	090200	48118570	2735	2740	2740	2720	3089
685	20240822	090100	39697735	2755	2760	2760	2740	1361
686	20240822	090000	35961175	2735	2765	2790	2710	13006