KissMeData/048470/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192800	201275680	4050	4050	4050	4050	1091
3	20240822	192700	201275680	4050	4050	4050	4050	0
4	20240822	192600	201275680	4050	4050	4050	4050	0
5	20240822	192500	201275680	4050	4050	4050	4050	0
6	20240822	192400	201275680	4050	4050	4050	4050	0
7	20240822	192300	201275680	4050	4050	4050	4050	0
8	20240822	192200	201275680	4050	4050	4050	4050	0
9	20240822	192100	201275680	4050	4050	4050	4050	0
10	20240822	192000	201275680	4050	4050	4050	4050	0
11	20240822	191900	201275680	4050	4050	4050	4050	0
12	20240822	191800	201275680	4050	4050	4050	4050	0
13	20240822	191700	201275680	4050	4050	4050	4050	0
14	20240822	191600	201275680	4050	4050	4050	4050	0
15	20240822	191500	201275680	4050	4050	4050	4050	0
16	20240822	191400	201275680	4050	4050	4050	4050	0
17	20240822	191300	201275680	4050	4050	4050	4050	0
18	20240822	191200	201275680	4050	4050	4050	4050	0
19	20240822	191100	201275680	4050	4050	4050	4050	0
20	20240822	191000	201275680	4050	4050	4050	4050	0
21	20240822	190900	201275680	4050	4050	4050	4050	0
22	20240822	190800	201275680	4050	4050	4050	4050	0
23	20240822	190700	201275680	4050	4050	4050	4050	0
24	20240822	190600	201275680	4050	4050	4050	4050	0
25	20240822	190500	201275680	4050	4050	4050	4050	0
26	20240822	190400	201275680	4050	4050	4050	4050	0
27	20240822	190300	201275680	4050	4050	4050	4050	0
28	20240822	190200	201275680	4050	4050	4050	4050	0
29	20240822	190100	201275680	4050	4050	4050	4050	0
30	20240822	190000	201275680	4050	4050	4050	4050	0
31	20240822	185900	201275680	4050	4050	4050	4050	0
32	20240822	185800	201275680	4050	4050	4050	4050	1091
33	20240822	185700	201275680	4050	4050	4050	4050	0
34	20240822	185600	201275680	4050	4050	4050	4050	0
35	20240822	185500	201275680	4050	4050	4050	4050	0
36	20240822	185400	201275680	4050	4050	4050	4050	0
37	20240822	185300	201275680	4050	4050	4050	4050	0
38	20240822	185200	201275680	4050	4050	4050	4050	0
39	20240822	185100	201275680	4050	4050	4050	4050	0
40	20240822	185000	201275680	4050	4050	4050	4050	0
41	20240822	184900	201275680	4050	4050	4050	4050	0
42	20240822	184800	201275680	4050	4050	4050	4050	0
43	20240822	184700	201275680	4050	4050	4050	4050	0
44	20240822	184600	201275680	4050	4050	4050	4050	0
45	20240822	184500	201275680	4050	4050	4050	4050	0
46	20240822	184400	201275680	4050	4050	4050	4050	0
47	20240822	184300	201275680	4050	4050	4050	4050	0
48	20240822	184200	201275680	4050	4050	4050	4050	0
49	20240822	184100	201275680	4050	4050	4050	4050	0
50	20240822	184000	201275680	4050	4050	4050	4050	0
51	20240822	183900	201275680	4050	4050	4050	4050	0
52	20240822	183800	201275680	4050	4050	4050	4050	0
53	20240822	183700	201275680	4050	4050	4050	4050	0
54	20240822	183600	201275680	4050	4050	4050	4050	0
55	20240822	183500	201275680	4050	4050	4050	4050	0
56	20240822	183400	201275680	4050	4050	4050	4050	0
57	20240822	183300	201275680	4050	4050	4050	4050	0
58	20240822	183200	201275680	4050	4050	4050	4050	0
59	20240822	183100	201275680	4050	4050	4050	4050	0
60	20240822	183000	201275680	4050	4050	4050	4050	0
61	20240822	182900	201275680	4050	4050	4050	4050	0
62	20240822	182800	201275680	4050	4050	4050	4050	1091
63	20240822	182700	201275680	4050	4050	4050	4050	0
64	20240822	182600	201275680	4050	4050	4050	4050	0
65	20240822	182500	201275680	4050	4050	4050	4050	0
66	20240822	182400	201275680	4050	4050	4050	4050	0
67	20240822	182300	201275680	4050	4050	4050	4050	0
68	20240822	182200	201275680	4050	4050	4050	4050	0
69	20240822	182100	201275680	4050	4050	4050	4050	0
70	20240822	182000	201275680	4050	4050	4050	4050	0
71	20240822	181900	201275680	4050	4050	4050	4050	0
72	20240822	181800	201275680	4050	4050	4050	4050	0
73	20240822	181700	201275680	4050	4050	4050	4050	0
74	20240822	181600	201275680	4050	4050	4050	4050	0
75	20240822	181500	201275680	4050	4050	4050	4050	0
76	20240822	181400	201275680	4050	4050	4050	4050	0
77	20240822	181300	201275680	4050	4050	4050	4050	0
78	20240822	181200	201275680	4050	4050	4050	4050	0
79	20240822	181100	201275680	4050	4050	4050	4050	0
80	20240822	181000	201275680	4050	4050	4050	4050	0
81	20240822	180900	201275680	4050	4050	4050	4050	0
82	20240822	180800	201275680	4050	4050	4050	4050	0
83	20240822	180700	201275680	4050	4050	4050	4050	0
84	20240822	180600	201275680	4050	4050	4050	4050	0
85	20240822	180500	201275680	4050	4050	4050	4050	0
86	20240822	180400	201275680	4050	4050	4050	4050	0
87	20240822	180300	201275680	4050	4050	4050	4050	0
88	20240822	180200	201275680	4050	4050	4050	4050	0
89	20240822	180100	201275680	4050	4050	4050	4050	0
90	20240822	180000	201275680	4050	4050	4050	4050	0
91	20240822	175900	201275680	4050	4050	4050	4050	0
92	20240822	175800	201275680	4050	4050	4050	4050	1091
93	20240822	175700	201275680	4050	4050	4050	4050	0
94	20240822	175600	201275680	4050	4050	4050	4050	0
95	20240822	175500	201275680	4050	4050	4050	4050	0
96	20240822	175400	201275680	4050	4050	4050	4050	0
97	20240822	175300	201275680	4050	4050	4050	4050	0
98	20240822	175200	201275680	4050	4050	4050	4050	0
99	20240822	175100	201275680	4050	4050	4050	4050	0
100	20240822	175000	201275680	4050	4050	4050	4050	0
101	20240822	174900	201275680	4050	4050	4050	4050	0
102	20240822	174800	201275680	4050	4050	4050	4050	0
103	20240822	174700	201275680	4050	4050	4050	4050	0
104	20240822	174600	201275680	4050	4050	4050	4050	0
105	20240822	174500	201275680	4050	4050	4050	4050	0
106	20240822	174400	201275680	4050	4050	4050	4050	0
107	20240822	174300	201275680	4050	4050	4050	4050	0
108	20240822	174200	201275680	4050	4050	4050	4050	0
109	20240822	174100	201275680	4050	4050	4050	4050	0
110	20240822	174000	201275680	4050	4050	4050	4050	0
111	20240822	173900	201275680	4050	4050	4050	4050	0
112	20240822	173800	201275680	4050	4050	4050	4050	0
113	20240822	173700	201275680	4050	4050	4050	4050	0
114	20240822	173600	201275680	4050	4050	4050	4050	0
115	20240822	173500	201275680	4050	4050	4050	4050	0
116	20240822	173400	201275680	4050	4050	4050	4050	0
117	20240822	173300	201275680	4050	4050	4050	4050	0
118	20240822	173200	201275680	4050	4050	4050	4050	0
119	20240822	173100	201275680	4050	4050	4050	4050	0
120	20240822	173000	201275680	4050	4050	4050	4050	0
121	20240822	172900	201275680	4050	4050	4050	4050	0
122	20240822	172800	201275680	4050	4050	4050	4050	1091
123	20240822	172700	201275680	4050	4050	4050	4050	0
124	20240822	172600	201275680	4050	4050	4050	4050	0
125	20240822	172500	201275680	4050	4050	4050	4050	0
126	20240822	172400	201275680	4050	4050	4050	4050	0
127	20240822	172300	201275680	4050	4050	4050	4050	0
128	20240822	172200	201275680	4050	4050	4050	4050	0
129	20240822	172100	201275680	4050	4050	4050	4050	0
130	20240822	172000	201275680	4050	4050	4050	4050	0
131	20240822	171900	201275680	4050	4050	4050	4050	0
132	20240822	171800	201275680	4050	4050	4050	4050	0
133	20240822	171700	201275680	4050	4050	4050	4050	0
134	20240822	171600	201275680	4050	4050	4050	4050	0
135	20240822	171500	201275680	4050	4050	4050	4050	0
136	20240822	171400	201275680	4050	4050	4050	4050	0
137	20240822	171300	201275680	4050	4050	4050	4050	0
138	20240822	171200	201275680	4050	4050	4050	4050	0
139	20240822	171100	201275680	4050	4050	4050	4050	0
140	20240822	171000	201275680	4050	4050	4050	4050	0
141	20240822	170900	201275680	4050	4050	4050	4050	0
142	20240822	170800	201275680	4050	4050	4050	4050	0
143	20240822	170700	201275680	4050	4050	4050	4050	0
144	20240822	170600	201275680	4050	4050	4050	4050	0
145	20240822	170500	201275680	4050	4050	4050	4050	0
146	20240822	170400	201275680	4050	4050	4050	4050	0
147	20240822	170300	201275680	4050	4050	4050	4050	0
148	20240822	170200	201275680	4050	4050	4050	4050	0
149	20240822	170100	201275680	4050	4050	4050	4050	0
150	20240822	170000	201275680	4050	4050	4050	4050	0
151	20240822	165900	201275680	4050	4050	4050	4050	0
152	20240822	165800	201275680	4050	4050	4050	4050	1091
153	20240822	165700	201275680	4050	4050	4050	4050	0
154	20240822	165600	201275680	4050	4050	4050	4050	0
155	20240822	165500	201275680	4050	4050	4050	4050	0
156	20240822	165400	201275680	4050	4050	4050	4050	0
157	20240822	165300	201275680	4050	4050	4050	4050	0
158	20240822	165200	201275680	4050	4050	4050	4050	0
159	20240822	165100	201275680	4050	4050	4050	4050	0
160	20240822	165000	201275680	4050	4050	4050	4050	0
161	20240822	164900	201275680	4050	4050	4050	4050	0
162	20240822	164800	201275680	4050	4050	4050	4050	0
163	20240822	164700	201275680	4050	4050	4050	4050	0
164	20240822	164600	201275680	4050	4050	4050	4050	0
165	20240822	164500	201275680	4050	4050	4050	4050	0
166	20240822	164400	201275680	4050	4050	4050	4050	0
167	20240822	164300	201275680	4050	4050	4050	4050	0
168	20240822	164200	201275680	4050	4050	4050	4050	0
169	20240822	164100	201275680	4050	4050	4050	4050	0
170	20240822	164000	201275680	4050	4050	4050	4050	0
171	20240822	163900	201275680	4050	4050	4050	4050	0
172	20240822	163800	201275680	4050	4050	4050	4050	0
173	20240822	163700	201275680	4050	4050	4050	4050	0
174	20240822	163600	201275680	4050	4050	4050	4050	0
175	20240822	163500	201275680	4050	4050	4050	4050	0
176	20240822	163400	201275680	4050	4050	4050	4050	0
177	20240822	163300	201275680	4050	4050	4050	4050	0
178	20240822	163200	201275680	4050	4050	4050	4050	0
179	20240822	163100	201275680	4050	4050	4050	4050	0
180	20240822	163000	201275680	4050	4050	4050	4050	0
181	20240822	162900	201275680	4050	4050	4050	4050	0
182	20240822	162800	201275680	4050	4050	4050	4050	1091
183	20240822	162700	201275680	4050	4050	4050	4050	0
184	20240822	162600	201275680	4050	4050	4050	4050	0
185	20240822	162500	201275680	4050	4050	4050	4050	0
186	20240822	162400	201275680	4050	4050	4050	4050	0
187	20240822	162300	201275680	4050	4050	4050	4050	0
188	20240822	162200	201275680	4050	4050	4050	4050	0
189	20240822	162100	201275680	4050	4050	4050	4050	0
190	20240822	162000	201275680	4050	4050	4050	4050	0
191	20240822	161900	201275680	4050	4050	4050	4050	0
192	20240822	161800	201275680	4050	4050	4050	4050	0
193	20240822	161700	201275680	4050	4050	4050	4050	0
194	20240822	161600	201275680	4050	4050	4050	4050	0
195	20240822	161500	201275680	4050	4050	4050	4050	0
196	20240822	161400	201275680	4050	4050	4050	4050	0
197	20240822	161300	201275680	4050	4050	4050	4050	0
198	20240822	161200	201275680	4050	4050	4050	4050	0
199	20240822	161100	201275680	4050	4050	4050	4050	0
200	20240822	161000	201275680	4050	4050	4050	4050	0
201	20240822	160900	201275680	4050	4050	4050	4050	0
202	20240822	160800	201275680	4050	4050	4050	4050	0
203	20240822	160700	201275680	4050	4050	4050	4050	0
204	20240822	160600	201275680	4050	4050	4050	4050	0
205	20240822	160500	201275680	4050	4050	4050	4050	0
206	20240822	160400	201275680	4050	4050	4050	4050	0
207	20240822	160300	201275680	4050	4050	4050	4050	0
208	20240822	160200	201275680	4050	4050	4050	4050	0
209	20240822	160100	201275680	4050	4050	4050	4050	0
210	20240822	160000	201275680	4050	4050	4050	4050	0
211	20240822	155900	201275680	4050	4050	4050	4050	0
212	20240822	155800	201275680	4050	4050	4050	4050	1091
213	20240822	155700	201275680	4050	4050	4050	4050	0
214	20240822	155600	201275680	4050	4050	4050	4050	0
215	20240822	155500	201275680	4050	4050	4050	4050	0
216	20240822	155400	201275680	4050	4050	4050	4050	0
217	20240822	155300	201275680	4050	4050	4050	4050	0
218	20240822	155200	201275680	4050	4050	4050	4050	0
219	20240822	155100	201275680	4050	4050	4050	4050	0
220	20240822	155000	201275680	4050	4050	4050	4050	0
221	20240822	154900	201275680	4050	4050	4050	4050	0
222	20240822	154800	201275680	4050	4050	4050	4050	0
223	20240822	154700	201275680	4050	4050	4050	4050	0
224	20240822	154600	201275680	4050	4050	4050	4050	0
225	20240822	154500	201275680	4050	4050	4050	4050	0
226	20240822	154400	201275680	4050	4050	4050	4050	0
227	20240822	154300	201275680	4050	4050	4050	4050	0
228	20240822	154200	201275680	4050	4050	4050	4050	0
229	20240822	154100	201275680	4050	4050	4050	4050	0
230	20240822	154000	201275680	4050	4050	4050	4050	0
231	20240822	153900	201275680	4050	4050	4050	4050	0
232	20240822	153800	201275680	4050	4050	4050	4050	0
233	20240822	153700	201275680	4050	4050	4050	4050	0
234	20240822	153600	201275680	4050	4050	4050	4050	0
235	20240822	153500	201275680	4050	4050	4050	4050	0
236	20240822	153400	201275680	4050	4050	4050	4050	0
237	20240822	153300	201275680	4050	4050	4050	4050	0
238	20240822	153200	201275680	4050	4050	4050	4050	0
239	20240822	153100	201275680	4050	4050	4050	4050	0
240	20240822	153000	201275680	4050	4050	4050	4050	1091
241	20240822	152900	196857130	4060	4060	4060	4060	0
242	20240822	152800	196857130	4060	4060	4060	4060	0
243	20240822	152700	196857130	4060	4060	4060	4060	0
244	20240822	152600	196857130	4060	4060	4060	4060	0
245	20240822	152500	196857130	4060	4060	4060	4060	0
246	20240822	152400	196857130	4060	4060	4060	4060	0
247	20240822	152300	196857130	4060	4060	4060	4060	0
248	20240822	152200	196857130	4060	4060	4060	4060	0
249	20240822	152100	196857130	4060	4060	4060	4060	0
250	20240822	152000	196857130	4060	4060	4060	4060	0
251	20240822	151900	196857130	4060	4060	4060	4060	47
252	20240822	151800	196666310	4060	4035	4060	4035	62
253	20240822	151700	196415140	4060	4035	4060	4035	113
254	20240822	151600	195959110	4060	4060	4060	4060	0
255	20240822	151500	195959110	4060	4060	4060	4060	1
256	20240822	151400	195955050	4055	4055	4055	4055	0
257	20240822	151300	195955050	4055	4055	4055	4055	380
258	20240822	151200	194414150	4055	4055	4055	4055	0
259	20240822	151100	194414150	4055	4055	4055	4055	0
260	20240822	151000	194414150	4055	4050	4055	4050	194
261	20240822	150900	193628230	4060	4060	4060	4060	0
262	20240822	150800	193628230	4060	4060	4060	4060	0
263	20240822	150700	193628230	4060	4060	4060	4060	0
264	20240822	150600	193628230	4060	4060	4060	4060	0
265	20240822	150500	193628230	4060	4060	4060	4060	0
266	20240822	150400	193628230	4060	4060	4060	4060	0
267	20240822	150300	193628230	4060	4040	4060	4030	1971
268	20240822	150200	185682655	4065	4065	4065	4065	0
269	20240822	150100	185682655	4065	4065	4065	4065	0
270	20240822	150000	185682655	4065	4065	4065	4065	0
271	20240822	145900	185682655	4065	4045	4065	4035	401
272	20240822	145800	184063145	4075	4075	4075	4075	0
273	20240822	145700	184063145	4075	4075	4075	4075	0
274	20240822	145600	184063145	4075	4075	4075	4075	0
275	20240822	145500	184063145	4075	4075	4075	4075	0
276	20240822	145400	184063145	4075	4075	4075	4075	172
277	20240822	145300	183362245	4075	4075	4075	4075	0
278	20240822	145200	183362245	4075	4075	4075	4075	0
279	20240822	145100	183362245	4075	4075	4075	4075	0
280	20240822	145000	183362245	4075	4055	4075	4040	21
281	20240822	144900	183277235	4090	4090	4090	4090	0
282	20240822	144800	183277235	4090	4090	4090	4090	0
283	20240822	144700	183277235	4090	4090	4090	4090	0
284	20240822	144600	183277235	4090	4090	4090	4090	1
285	20240822	144500	183273145	4060	4060	4060	4060	0
286	20240822	144400	183273145	4060	4060	4060	4060	479
287	20240822	144300	181328405	4060	4060	4060	4060	3200
288	20240822	144200	168336405	4090	4090	4090	4090	0
289	20240822	144100	168336405	4090	4090	4090	4090	0
290	20240822	144000	168336405	4090	4090	4090	4090	0
291	20240822	143900	168336405	4090	4090	4090	4090	1
292	20240822	143800	168332315	4060	4060	4060	4060	0
293	20240822	143700	168332315	4060	4060	4060	4060	0
294	20240822	143600	168332315	4060	4060	4060	4060	0
295	20240822	143500	168332315	4060	4060	4060	4060	0
296	20240822	143400	168332315	4060	4090	4090	4060	1372
297	20240822	143300	162747680	4090	4090	4090	4090	0
298	20240822	143200	162747680	4090	4090	4090	4090	0
299	20240822	143100	162747680	4090	4090	4090	4090	0
300	20240822	143000	162747680	4090	4090	4090	4090	0
301	20240822	142900	162747680	4090	4090	4090	4090	0
302	20240822	142800	162747680	4090	4090	4090	4090	3
303	20240822	142700	162735410	4090	4090	4090	4090	1
304	20240822	142600	162731320	4060	4060	4060	4060	0
305	20240822	142500	162731320	4060	4070	4070	4060	559
306	20240822	142400	160459270	4060	4070	4070	4060	100
307	20240822	142300	160052730	4075	4075	4075	4075	0
308	20240822	142200	160052730	4075	4075	4075	4075	0
309	20240822	142100	160052730	4075	4075	4075	4075	0
310	20240822	142000	160052730	4075	4075	4075	4075	0
311	20240822	141900	160052730	4075	4075	4075	4075	0
312	20240822	141800	160052730	4075	4075	4075	4075	0
313	20240822	141700	160052730	4075	4080	4080	4075	2651
314	20240822	141600	149248700	4095	4095	4095	4095	0
315	20240822	141500	149248700	4095	4095	4095	4095	0
316	20240822	141400	149248700	4095	4095	4095	4095	0
317	20240822	141300	149248700	4095	4095	4095	4095	0
318	20240822	141200	149248700	4095	4095	4095	4095	0
319	20240822	141100	149248700	4095	4095	4095	4095	0
320	20240822	141000	149248700	4095	4095	4095	4095	0
321	20240822	140900	149248700	4095	4095	4095	4095	0
322	20240822	140800	149248700	4095	4095	4095	4095	0
323	20240822	140700	149248700	4095	4095	4095	4095	12
324	20240822	140600	149199560	4110	4110	4110	4110	0
325	20240822	140500	149199560	4110	4110	4110	4110	0
326	20240822	140400	149199560	4110	4110	4110	4110	0
327	20240822	140300	149199560	4110	4110	4110	4110	0
328	20240822	140200	149199560	4110	4110	4110	4110	0
329	20240822	140100	149199560	4110	4110	4110	4110	390
330	20240822	140000	147596660	4110	4110	4110	4110	0
331	20240822	135900	147596660	4110	4110	4110	4110	5
332	20240822	135800	147576110	4110	4110	4110	4110	5
333	20240822	135700	147555560	4110	4110	4110	4110	0
334	20240822	135600	147555560	4110	4110	4110	4110	0
335	20240822	135500	147555560	4110	4110	4110	4110	0
336	20240822	135400	147555560	4110	4110	4110	4110	0
337	20240822	135300	147555560	4110	4110	4110	4110	0
338	20240822	135200	147555560	4110	4110	4110	4110	0
339	20240822	135100	147555560	4110	4110	4110	4110	0
340	20240822	135000	147555560	4110	4110	4110	4110	0
341	20240822	134900	147555560	4110	4110	4110	4110	0
342	20240822	134800	147555560	4110	4110	4110	4110	1
343	20240822	134700	147551450	4085	4085	4085	4085	0
344	20240822	134600	147551450	4085	4085	4085	4085	0
345	20240822	134500	147551450	4085	4085	4085	4085	0
346	20240822	134400	147551450	4085	4085	4085	4085	0
347	20240822	134300	147551450	4085	4085	4085	4085	350
348	20240822	134200	146121700	4110	4110	4110	4110	40
349	20240822	134100	145957300	4110	4110	4110	4110	0
350	20240822	134000	145957300	4110	4110	4110	4110	0
351	20240822	133900	145957300	4110	4110	4110	4110	1
352	20240822	133800	145953190	4075	4075	4075	4075	0
353	20240822	133700	145953190	4075	4075	4075	4075	0
354	20240822	133600	145953190	4075	4075	4075	4075	0
355	20240822	133500	145953190	4075	4075	4075	4075	2
356	20240822	133400	145945040	4120	4110	4120	4110	4
357	20240822	133300	145928590	4095	4095	4095	4095	0
358	20240822	133200	145928590	4095	4075	4095	4060	2391
359	20240822	133100	136215875	4095	4080	4095	4080	75
360	20240822	133000	135909860	4075	4065	4075	4065	416
361	20240822	132900	134216745	4065	4065	4065	4065	0
362	20240822	132800	134216745	4065	4065	4065	4065	0
363	20240822	132700	134216745	4065	4065	4065	4065	0
364	20240822	132600	134216745	4065	4065	4065	4065	340
365	20240822	132500	132834645	4065	4065	4065	4065	0
366	20240822	132400	132834645	4065	4065	4065	4065	4
367	20240822	132300	132818385	4060	4060	4060	4060	0
368	20240822	132200	132818385	4060	4060	4060	4060	0
369	20240822	132100	132818385	4060	4060	4060	4060	0
370	20240822	132000	132818385	4060	4060	4060	4060	0
371	20240822	131900	132818385	4060	4060	4060	4060	288
372	20240822	131800	131649105	4060	4060	4060	4060	0
373	20240822	131700	131649105	4060	4060	4060	4060	0
374	20240822	131600	131649105	4060	4060	4060	4060	0
375	20240822	131500	131649105	4060	4060	4060	4060	0
376	20240822	131400	131649105	4060	4060	4060	4060	0
377	20240822	131300	131649105	4060	4060	4060	4060	0
378	20240822	131200	131649105	4060	4060	4060	4060	0
379	20240822	131100	131649105	4060	4060	4060	4060	0
380	20240822	131000	131649105	4060	4060	4060	4060	0
381	20240822	130900	131649105	4060	4060	4060	4060	0
382	20240822	130800	131649105	4060	4060	4060	4060	0
383	20240822	130700	131649105	4060	4060	4060	4060	0
384	20240822	130600	131649105	4060	4060	4060	4060	0
385	20240822	130500	131649105	4060	4060	4060	4060	0
386	20240822	130400	131649105	4060	4060	4060	4060	0
387	20240822	130300	131649105	4060	4060	4060	4060	184
388	20240822	130200	130902065	4055	4055	4055	4055	42
389	20240822	130100	130731755	4050	4050	4050	4050	53
390	20240822	130000	130517105	4040	4040	4040	4040	300
391	20240822	125900	129305105	4040	4040	4040	4040	0
392	20240822	125800	129305105	4040	4040	4040	4040	0
393	20240822	125700	129305105	4040	4040	4040	4040	0
394	20240822	125600	129305105	4040	4040	4040	4040	0
395	20240822	125500	129305105	4040	4040	4040	4040	30
396	20240822	125400	129183905	4040	4040	4040	4040	0
397	20240822	125300	129183905	4040	4040	4040	4040	0
398	20240822	125200	129183905	4040	4040	4040	4040	0
399	20240822	125100	129183905	4040	4040	4040	4040	0
400	20240822	125000	129183905	4040	4040	4040	4040	0
401	20240822	124900	129183905	4040	4040	4040	4040	0
402	20240822	124800	129183905	4040	4040	4040	4040	0
403	20240822	124700	129183905	4040	4040	4040	4040	0
404	20240822	124600	129183905	4040	4040	4040	4040	0
405	20240822	124500	129183905	4040	4040	4040	4040	0
406	20240822	124400	129183905	4040	4040	4040	4040	0
407	20240822	124300	129183905	4040	4040	4040	4040	0
408	20240822	124200	129183905	4040	4040	4040	4040	50
409	20240822	124100	128981905	4040	4040	4040	4040	0
410	20240822	124000	128981905	4040	4040	4040	4040	0
411	20240822	123900	128981905	4040	4040	4040	4040	0
412	20240822	123800	128981905	4040	4040	4040	4040	0
413	20240822	123700	128981905	4040	4040	4040	4040	0
414	20240822	123600	128981905	4040	4040	4040	4040	250
415	20240822	123500	127971905	4040	4040	4040	4040	125
416	20240822	123400	127466905	4040	4040	4040	4040	0
417	20240822	123300	127466905	4040	4040	4040	4040	51
418	20240822	123200	127260865	4055	4055	4055	4055	0
419	20240822	123100	127260865	4055	4055	4055	4055	0
420	20240822	123000	127260865	4055	4055	4055	4055	0
421	20240822	122900	127260865	4055	4055	4055	4055	0
422	20240822	122800	127260865	4055	4055	4055	4055	0
423	20240822	122700	127260865	4055	4055	4055	4055	0
424	20240822	122600	127260865	4055	4055	4055	4055	8
425	20240822	122500	127228425	4055	4055	4055	4055	0
426	20240822	122400	127228425	4055	4055	4055	4055	0
427	20240822	122300	127228425	4055	4055	4055	4055	5
428	20240822	122200	127208150	4060	4060	4060	4060	0
429	20240822	122100	127208150	4060	4060	4060	4060	0
430	20240822	122000	127208150	4060	4060	4060	4060	0
431	20240822	121900	127208150	4060	4060	4060	4060	0
432	20240822	121800	127208150	4060	4060	4060	4060	0
433	20240822	121700	127208150	4060	4060	4060	4060	0
434	20240822	121600	127208150	4060	4060	4060	4060	0
435	20240822	121500	127208150	4060	4055	4060	4055	301
436	20240822	121400	125987590	4055	4055	4055	4055	0
437	20240822	121300	125987590	4055	4055	4055	4055	0
438	20240822	121200	125987590	4055	4055	4055	4055	0
439	20240822	121100	125987590	4055	4055	4055	4055	0
440	20240822	121000	125987590	4055	4055	4055	4055	0
441	20240822	120900	125987590	4055	4055	4055	4055	0
442	20240822	120800	125987590	4055	4050	4055	4050	2
443	20240822	120700	125979485	4050	4050	4050	4050	48
444	20240822	120600	125785085	4055	4055	4055	4055	0
445	20240822	120500	125785085	4055	4055	4055	4055	29
446	20240822	120400	125667490	4055	4055	4055	4055	0
447	20240822	120300	125667490	4055	4055	4055	4055	0
448	20240822	120200	125667490	4055	4055	4055	4055	0
449	20240822	120100	125667490	4055	4055	4055	4055	0
450	20240822	120000	125667490	4055	4055	4055	4055	0
451	20240822	115900	125667490	4055	4055	4055	4055	0
452	20240822	115800	125667490	4055	4055	4055	4055	0
453	20240822	115700	125667490	4055	4055	4055	4055	0
454	20240822	115600	125667490	4055	4055	4055	4055	1
455	20240822	115500	125663435	4025	4025	4025	4025	1
456	20240822	115400	125659410	4050	4050	4050	4050	0
457	20240822	115300	125659410	4050	4055	4055	4050	410
458	20240822	115200	123997410	4065	4065	4065	4065	0
459	20240822	115100	123997410	4065	4065	4065	4065	0
460	20240822	115000	123997410	4065	4060	4065	4060	501
461	20240822	114900	121963345	4060	4060	4060	4060	0
462	20240822	114800	121963345	4060	4060	4060	4060	0
463	20240822	114700	121963345	4060	4060	4060	4060	0
464	20240822	114600	121963345	4060	4060	4060	4060	1
465	20240822	114500	121959285	4050	4050	4050	4050	0
466	20240822	114400	121959285	4050	4050	4050	4050	0
467	20240822	114300	121959285	4050	4050	4050	4050	0
468	20240822	114200	121959285	4050	4050	4050	4050	500
469	20240822	114100	119934285	4050	4050	4050	4050	0
470	20240822	114000	119934285	4050	4050	4050	4050	350
471	20240822	113900	118516785	4050	4050	4050	4050	0
472	20240822	113800	118516785	4050	4050	4050	4050	0
473	20240822	113700	118516785	4050	4050	4050	4050	0
474	20240822	113600	118516785	4050	4050	4050	4050	0
475	20240822	113500	118516785	4050	4050	4050	4050	0
476	20240822	113400	118516785	4050	4025	4050	4025	2378
477	20240822	113300	108945310	4050	4050	4050	4050	103
478	20240822	113200	108528160	4050	4050	4050	4050	0
479	20240822	113100	108528160	4050	4050	4050	4050	0
480	20240822	113000	108528160	4050	4050	4050	4050	0
481	20240822	112900	108528160	4050	4050	4050	4050	1
482	20240822	112800	108524110	4050	4050	4050	4050	0
483	20240822	112700	108524110	4050	4050	4050	4050	0
484	20240822	112600	108524110	4050	4055	4055	4050	546
485	20240822	112500	106312780	4055	4075	4075	4055	1100
486	20240822	112400	101847030	4070	4080	4080	4070	300
487	20240822	112300	100623250	4085	4085	4085	4085	0
488	20240822	112200	100623250	4085	4085	4085	4085	0
489	20240822	112100	100623250	4085	4085	4085	4085	0
490	20240822	112000	100623250	4085	4085	4085	4085	120
491	20240822	111900	100133050	4110	4110	4110	4110	50
492	20240822	111800	99927550	4115	4115	4115	4115	0
493	20240822	111700	99927550	4115	4115	4115	4115	0
494	20240822	111600	99927550	4115	4115	4115	4115	1
495	20240822	111500	99923435	4120	4120	4120	4120	0
496	20240822	111400	99923435	4120	4100	4120	4100	100
497	20240822	111300	99513055	4080	4080	4080	4080	0
498	20240822	111200	99513055	4080	4080	4080	4080	0
499	20240822	111100	99513055	4080	4080	4080	4080	0
500	20240822	111000	99513055	4080	4080	4080	4080	40
501	20240822	110900	99349855	4100	4100	4100	4100	0
502	20240822	110800	99349855	4100	4100	4100	4100	0
503	20240822	110700	99349855	4100	4100	4100	4100	0
504	20240822	110600	99349855	4100	4100	4100	4100	0
505	20240822	110500	99349855	4100	4100	4100	4100	0
506	20240822	110400	99349855	4100	4100	4100	4100	0
507	20240822	110300	99349855	4100	4100	4100	4100	0
508	20240822	110200	99349855	4100	4100	4100	4100	0
509	20240822	110100	99349855	4100	4100	4100	4100	19
510	20240822	110000	99271955	4100	4100	4100	4100	0
511	20240822	105900	99271955	4100	4100	4100	4100	0
512	20240822	105800	99271955	4100	4100	4100	4100	0
513	20240822	105700	99271955	4100	4100	4100	4100	0
514	20240822	105600	99271955	4100	4100	4100	4100	0
515	20240822	105500	99271955	4100	4100	4100	4100	1
516	20240822	105400	99267855	4100	4100	4100	4100	0
517	20240822	105300	99267855	4100	4100	4100	4100	0
518	20240822	105200	99267855	4100	4100	4100	4100	0
519	20240822	105100	99267855	4100	4100	4100	4100	0
520	20240822	105000	99267855	4100	4100	4100	4100	0
521	20240822	104900	99267855	4100	4100	4100	4100	0
522	20240822	104800	99267855	4100	4100	4100	4100	0
523	20240822	104700	99267855	4100	4100	4100	4100	0
524	20240822	104600	99267855	4100	4100	4100	4100	0
525	20240822	104500	99267855	4100	4100	4100	4100	0
526	20240822	104400	99267855	4100	4105	4105	4100	14823
527	20240822	104300	38490755	4100	4100	4100	4100	0
528	20240822	104200	38490755	4100	4100	4100	4100	0
529	20240822	104100	38490755	4100	4100	4100	4100	0
530	20240822	104000	38490755	4100	4100	4100	4100	66
531	20240822	103900	38220155	4100	4100	4100	4100	0
532	20240822	103800	38220155	4100	4105	4105	4100	101
533	20240822	103700	37806025	4100	4100	4100	4100	0
534	20240822	103600	37806025	4100	4105	4110	4100	1646
535	20240822	103500	31055775	4100	4100	4100	4100	0
536	20240822	103400	31055775	4100	4100	4100	4100	0
537	20240822	103300	31055775	4100	4105	4105	4100	53
538	20240822	103200	30838470	4100	4100	4100	4100	0
539	20240822	103100	30838470	4100	4100	4100	4100	0
540	20240822	103000	30838470	4100	4100	4105	4100	805
541	20240822	102900	27537965	4105	4105	4105	4105	0
542	20240822	102800	27537965	4105	4110	4110	4105	150
543	20240822	102700	26922195	4100	4115	4115	4100	1351
544	20240822	102600	21381370	4120	4120	4120	4120	0
545	20240822	102500	21381370	4120	4120	4120	4120	60
546	20240822	102400	21134170	4150	4150	4150	4150	0
547	20240822	102300	21134170	4150	4150	4150	4150	0
548	20240822	102200	21134170	4150	4150	4150	4150	0
549	20240822	102100	21134170	4150	4150	4150	4150	0
550	20240822	102000	21134170	4150	4150	4150	4150	0
551	20240822	101900	21134170	4150	4150	4150	4150	0
552	20240822	101800	21134170	4150	4150	4150	4150	1
553	20240822	101700	21130020	4155	4155	4155	4155	0
554	20240822	101600	21130020	4155	4155	4155	4155	0
555	20240822	101500	21130020	4155	4155	4155	4155	0
556	20240822	101400	21130020	4155	4155	4155	4155	25
557	20240822	101300	21026145	4155	4155	4155	4155	0
558	20240822	101200	21026145	4155	4155	4155	4155	0
559	20240822	101100	21026145	4155	4130	4155	4130	2
560	20240822	101000	21017860	4140	4140	4140	4140	0
561	20240822	100900	21017860	4140	4140	4140	4140	552
562	20240822	100800	18732580	4165	4165	4165	4165	103
563	20240822	100700	18303585	4165	4165	4165	4165	0
564	20240822	100600	18303585	4165	4165	4165	4165	0
565	20240822	100500	18303585	4165	4165	4165	4165	0
566	20240822	100400	18303585	4165	4165	4165	4165	0
567	20240822	100300	18303585	4165	4165	4165	4165	0
568	20240822	100200	18303585	4165	4165	4165	4165	0
569	20240822	100100	18303585	4165	4165	4165	4140	95
570	20240822	100000	17908010	4165	4165	4165	4165	0
571	20240822	095900	17908010	4165	4165	4165	4165	0
572	20240822	095800	17908010	4165	4165	4165	4165	0
573	20240822	095700	17908010	4165	4165	4165	4165	0
574	20240822	095600	17908010	4165	4140	4165	4140	2
575	20240822	095500	17899705	4165	4165	4165	4165	0
576	20240822	095400	17899705	4165	4165	4165	4165	0
577	20240822	095300	17899705	4165	4165	4165	4165	0
578	20240822	095200	17899705	4165	4165	4165	4165	0
579	20240822	095100	17899705	4165	4165	4165	4165	0
580	20240822	095000	17899705	4165	4165	4165	4165	10
581	20240822	094900	17858055	4165	4165	4165	4165	2
582	20240822	094800	17849725	4165	4165	4165	4165	0
583	20240822	094700	17849725	4165	4165	4165	4165	0
584	20240822	094600	17849725	4165	4165	4165	4165	0
585	20240822	094500	17849725	4165	4165	4165	4165	24
586	20240822	094400	17749765	4165	4165	4165	4165	0
587	20240822	094300	17749765	4165	4165	4165	4165	0
588	20240822	094200	17749765	4165	4165	4165	4165	1
589	20240822	094100	17745600	4160	4160	4160	4160	0
590	20240822	094000	17745600	4160	4160	4160	4160	1
591	20240822	093900	17741440	4170	4170	4170	4170	1
592	20240822	093800	17737270	4165	4165	4165	4165	0
593	20240822	093700	17737270	4165	4165	4165	4165	4
594	20240822	093600	17720610	4130	4130	4130	4130	4
595	20240822	093500	17704090	4165	4165	4165	4165	0
596	20240822	093400	17704090	4165	4165	4165	4165	63
597	20240822	093300	17441695	4165	4165	4165	4165	358
598	20240822	093200	15950625	4170	4170	4170	4170	0
599	20240822	093100	15950625	4170	4170	4170	4170	0
600	20240822	093000	15950625	4170	4145	4170	4145	45
601	20240822	092900	15763260	4150	4145	4150	4145	991
602	20240822	092800	11653175	4150	4150	4150	4150	0
603	20240822	092700	11653175	4150	4150	4150	4150	120
604	20240822	092600	11155175	4150	4130	4150	4120	824
605	20240822	092500	7752035	4140	4145	4145	4140	305
606	20240822	092400	6488565	4150	4150	4150	4150	100
607	20240822	092300	6073565	4160	4160	4160	4160	1
608	20240822	092200	6069405	4170	4170	4170	4170	1
609	20240822	092100	6065235	4145	4145	4145	4145	0
610	20240822	092000	6065235	4145	4145	4145	4145	15
611	20240822	091900	6003060	4170	4145	4170	4145	2
612	20240822	091800	5994745	4170	4150	4170	4150	11
613	20240822	091700	5949075	4150	4170	4170	4150	291
614	20240822	091600	4741405	4170	4170	4170	4170	0
615	20240822	091500	4741405	4170	4170	4170	4170	0
616	20240822	091400	4741405	4170	4170	4170	4170	0
617	20240822	091300	4741405	4170	4170	4170	4170	3
618	20240822	091200	4728895	4175	4175	4175	4175	0
619	20240822	091100	4728895	4175	4175	4175	4175	0
620	20240822	091000	4728895	4175	4175	4175	4175	0
621	20240822	090900	4728895	4175	4175	4175	4175	1
622	20240822	090800	4724720	4170	4170	4170	4170	0
623	20240822	090700	4724720	4170	4170	4170	4170	600
624	20240822	090600	2222720	4170	4170	4170	4170	0
625	20240822	090500	2222720	4170	4170	4170	4170	0
626	20240822	090400	2222720	4170	4170	4170	4170	258
627	20240822	090300	1146860	4170	4170	4170	4130	54
628	20240822	090200	923720	4170	4160	4170	4160	63
629	20240822	090100	661610	4135	4140	4140	4135	124
630	20240822	090000	148860	4135	4135	4135	4135	36