KissMeData/091590/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195800	31345770	4085	4085	4085	4085	101
3	20240822	195700	31345770	4085	4085	4085	4085	0
4	20240822	195600	31345770	4085	4085	4085	4085	0
5	20240822	195500	31345770	4085	4085	4085	4085	0
6	20240822	195400	31345770	4085	4085	4085	4085	0
7	20240822	195300	31345770	4085	4085	4085	4085	0
8	20240822	195200	31345770	4085	4085	4085	4085	0
9	20240822	195100	31345770	4085	4085	4085	4085	0
10	20240822	195000	31345770	4085	4085	4085	4085	0
11	20240822	194900	31345770	4085	4085	4085	4085	0
12	20240822	194800	31345770	4085	4085	4085	4085	0
13	20240822	194700	31345770	4085	4085	4085	4085	0
14	20240822	194600	31345770	4085	4085	4085	4085	0
15	20240822	194500	31345770	4085	4085	4085	4085	0
16	20240822	194400	31345770	4085	4085	4085	4085	0
17	20240822	194300	31345770	4085	4085	4085	4085	0
18	20240822	194200	31345770	4085	4085	4085	4085	0
19	20240822	194100	31345770	4085	4085	4085	4085	0
20	20240822	194000	31345770	4085	4085	4085	4085	0
21	20240822	193900	31345770	4085	4085	4085	4085	0
22	20240822	193800	31345770	4085	4085	4085	4085	0
23	20240822	193700	31345770	4085	4085	4085	4085	0
24	20240822	193600	31345770	4085	4085	4085	4085	0
25	20240822	193500	31345770	4085	4085	4085	4085	0
26	20240822	193400	31345770	4085	4085	4085	4085	0
27	20240822	193300	31345770	4085	4085	4085	4085	0
28	20240822	193200	31345770	4085	4085	4085	4085	0
29	20240822	193100	31345770	4085	4085	4085	4085	0
30	20240822	193000	31345770	4085	4085	4085	4085	0
31	20240822	192900	31345770	4085	4085	4085	4085	0
32	20240822	192800	31345770	4085	4085	4085	4085	101
33	20240822	192700	31345770	4085	4085	4085	4085	0
34	20240822	192600	31345770	4085	4085	4085	4085	0
35	20240822	192500	31345770	4085	4085	4085	4085	0
36	20240822	192400	31345770	4085	4085	4085	4085	0
37	20240822	192300	31345770	4085	4085	4085	4085	0
38	20240822	192200	31345770	4085	4085	4085	4085	0
39	20240822	192100	31345770	4085	4085	4085	4085	0
40	20240822	192000	31345770	4085	4085	4085	4085	0
41	20240822	191900	31345770	4085	4085	4085	4085	0
42	20240822	191800	31345770	4085	4085	4085	4085	0
43	20240822	191700	31345770	4085	4085	4085	4085	0
44	20240822	191600	31345770	4085	4085	4085	4085	0
45	20240822	191500	31345770	4085	4085	4085	4085	0
46	20240822	191400	31345770	4085	4085	4085	4085	0
47	20240822	191300	31345770	4085	4085	4085	4085	0
48	20240822	191200	31345770	4085	4085	4085	4085	0
49	20240822	191100	31345770	4085	4085	4085	4085	0
50	20240822	191000	31345770	4085	4085	4085	4085	0
51	20240822	190900	31345770	4085	4085	4085	4085	0
52	20240822	190800	31345770	4085	4085	4085	4085	0
53	20240822	190700	31345770	4085	4085	4085	4085	0
54	20240822	190600	31345770	4085	4085	4085	4085	0
55	20240822	190500	31345770	4085	4085	4085	4085	0
56	20240822	190400	31345770	4085	4085	4085	4085	0
57	20240822	190300	31345770	4085	4085	4085	4085	0
58	20240822	190200	31345770	4085	4085	4085	4085	0
59	20240822	190100	31345770	4085	4085	4085	4085	0
60	20240822	190000	31345770	4085	4085	4085	4085	0
61	20240822	185900	31345770	4085	4085	4085	4085	0
62	20240822	185800	31345770	4085	4085	4085	4085	101
63	20240822	185700	31345770	4085	4085	4085	4085	0
64	20240822	185600	31345770	4085	4085	4085	4085	0
65	20240822	185500	31345770	4085	4085	4085	4085	0
66	20240822	185400	31345770	4085	4085	4085	4085	0
67	20240822	185300	31345770	4085	4085	4085	4085	0
68	20240822	185200	31345770	4085	4085	4085	4085	0
69	20240822	185100	31345770	4085	4085	4085	4085	0
70	20240822	185000	31345770	4085	4085	4085	4085	0
71	20240822	184900	31345770	4085	4085	4085	4085	0
72	20240822	184800	31345770	4085	4085	4085	4085	0
73	20240822	184700	31345770	4085	4085	4085	4085	0
74	20240822	184600	31345770	4085	4085	4085	4085	0
75	20240822	184500	31345770	4085	4085	4085	4085	0
76	20240822	184400	31345770	4085	4085	4085	4085	0
77	20240822	184300	31345770	4085	4085	4085	4085	0
78	20240822	184200	31345770	4085	4085	4085	4085	0
79	20240822	184100	31345770	4085	4085	4085	4085	0
80	20240822	184000	31345770	4085	4085	4085	4085	0
81	20240822	183900	31345770	4085	4085	4085	4085	0
82	20240822	183800	31345770	4085	4085	4085	4085	0
83	20240822	183700	31345770	4085	4085	4085	4085	0
84	20240822	183600	31345770	4085	4085	4085	4085	0
85	20240822	183500	31345770	4085	4085	4085	4085	0
86	20240822	183400	31345770	4085	4085	4085	4085	0
87	20240822	183300	31345770	4085	4085	4085	4085	0
88	20240822	183200	31345770	4085	4085	4085	4085	0
89	20240822	183100	31345770	4085	4085	4085	4085	0
90	20240822	183000	31345770	4085	4085	4085	4085	0
91	20240822	182900	31345770	4085	4085	4085	4085	0
92	20240822	182800	31345770	4085	4085	4085	4085	101
93	20240822	182700	31345770	4085	4085	4085	4085	0
94	20240822	182600	31345770	4085	4085	4085	4085	0
95	20240822	182500	31345770	4085	4085	4085	4085	0
96	20240822	182400	31345770	4085	4085	4085	4085	0
97	20240822	182300	31345770	4085	4085	4085	4085	0
98	20240822	182200	31345770	4085	4085	4085	4085	0
99	20240822	182100	31345770	4085	4085	4085	4085	0
100	20240822	182000	31345770	4085	4085	4085	4085	0
101	20240822	181900	31345770	4085	4085	4085	4085	0
102	20240822	181800	31345770	4085	4085	4085	4085	0
103	20240822	181700	31345770	4085	4085	4085	4085	0
104	20240822	181600	31345770	4085	4085	4085	4085	0
105	20240822	181500	31345770	4085	4085	4085	4085	0
106	20240822	181400	31345770	4085	4085	4085	4085	0
107	20240822	181300	31345770	4085	4085	4085	4085	0
108	20240822	181200	31345770	4085	4085	4085	4085	0
109	20240822	181100	31345770	4085	4085	4085	4085	0
110	20240822	181000	31345770	4085	4085	4085	4085	0
111	20240822	180900	31345770	4085	4085	4085	4085	0
112	20240822	180800	31345770	4085	4085	4085	4085	0
113	20240822	180700	31345770	4085	4085	4085	4085	0
114	20240822	180600	31345770	4085	4085	4085	4085	0
115	20240822	180500	31345770	4085	4085	4085	4085	0
116	20240822	180400	31345770	4085	4085	4085	4085	0
117	20240822	180300	31345770	4085	4085	4085	4085	0
118	20240822	180200	31345770	4085	4085	4085	4085	0
119	20240822	180100	31345770	4085	4085	4085	4085	0
120	20240822	180000	31345770	4085	4085	4085	4085	0
121	20240822	175900	31345770	4085	4085	4085	4085	0
122	20240822	175800	31345770	4085	4085	4085	4085	101
123	20240822	175700	31345770	4085	4085	4085	4085	0
124	20240822	175600	31345770	4085	4085	4085	4085	0
125	20240822	175500	31345770	4085	4085	4085	4085	0
126	20240822	175400	31345770	4085	4085	4085	4085	0
127	20240822	175300	31345770	4085	4085	4085	4085	0
128	20240822	175200	31345770	4085	4085	4085	4085	0
129	20240822	175100	31345770	4085	4085	4085	4085	0
130	20240822	175000	31345770	4085	4085	4085	4085	0
131	20240822	174900	31345770	4085	4085	4085	4085	0
132	20240822	174800	31345770	4085	4085	4085	4085	0
133	20240822	174700	31345770	4085	4085	4085	4085	0
134	20240822	174600	31345770	4085	4085	4085	4085	0
135	20240822	174500	31345770	4085	4085	4085	4085	0
136	20240822	174400	31345770	4085	4085	4085	4085	0
137	20240822	174300	31345770	4085	4085	4085	4085	0
138	20240822	174200	31345770	4085	4085	4085	4085	0
139	20240822	174100	31345770	4085	4085	4085	4085	0
140	20240822	174000	31345770	4085	4085	4085	4085	0
141	20240822	173900	31345770	4085	4085	4085	4085	0
142	20240822	173800	31345770	4085	4085	4085	4085	0
143	20240822	173700	31345770	4085	4085	4085	4085	0
144	20240822	173600	31345770	4085	4085	4085	4085	0
145	20240822	173500	31345770	4085	4085	4085	4085	0
146	20240822	173400	31345770	4085	4085	4085	4085	0
147	20240822	173300	31345770	4085	4085	4085	4085	0
148	20240822	173200	31345770	4085	4085	4085	4085	0
149	20240822	173100	31345770	4085	4085	4085	4085	0
150	20240822	173000	31345770	4085	4085	4085	4085	0
151	20240822	172900	31345770	4085	4085	4085	4085	0
152	20240822	172800	31345770	4085	4085	4085	4085	101
153	20240822	172700	31345770	4085	4085	4085	4085	0
154	20240822	172600	31345770	4085	4085	4085	4085	0
155	20240822	172500	31345770	4085	4085	4085	4085	0
156	20240822	172400	31345770	4085	4085	4085	4085	0
157	20240822	172300	31345770	4085	4085	4085	4085	0
158	20240822	172200	31345770	4085	4085	4085	4085	0
159	20240822	172100	31345770	4085	4085	4085	4085	0
160	20240822	172000	31345770	4085	4085	4085	4085	0
161	20240822	171900	31345770	4085	4085	4085	4085	0
162	20240822	171800	31345770	4085	4085	4085	4085	0
163	20240822	171700	31345770	4085	4085	4085	4085	0
164	20240822	171600	31345770	4085	4085	4085	4085	0
165	20240822	171500	31345770	4085	4085	4085	4085	0
166	20240822	171400	31345770	4085	4085	4085	4085	0
167	20240822	171300	31345770	4085	4085	4085	4085	0
168	20240822	171200	31345770	4085	4085	4085	4085	0
169	20240822	171100	31345770	4085	4085	4085	4085	0
170	20240822	171000	31345770	4085	4085	4085	4085	0
171	20240822	170900	31345770	4085	4085	4085	4085	0
172	20240822	170800	31345770	4085	4085	4085	4085	0
173	20240822	170700	31345770	4085	4085	4085	4085	0
174	20240822	170600	31345770	4085	4085	4085	4085	0
175	20240822	170500	31345770	4085	4085	4085	4085	0
176	20240822	170400	31345770	4085	4085	4085	4085	0
177	20240822	170300	31345770	4085	4085	4085	4085	0
178	20240822	170200	31345770	4085	4085	4085	4085	0
179	20240822	170100	31345770	4085	4085	4085	4085	0
180	20240822	170000	31345770	4085	4085	4085	4085	0
181	20240822	165900	31345770	4085	4085	4085	4085	0
182	20240822	165800	31345770	4085	4085	4085	4085	101
183	20240822	165700	31345770	4085	4085	4085	4085	0
184	20240822	165600	31345770	4085	4085	4085	4085	0
185	20240822	165500	31345770	4085	4085	4085	4085	0
186	20240822	165400	31345770	4085	4085	4085	4085	0
187	20240822	165300	31345770	4085	4085	4085	4085	0
188	20240822	165200	31345770	4085	4085	4085	4085	0
189	20240822	165100	31345770	4085	4085	4085	4085	0
190	20240822	165000	31345770	4085	4085	4085	4085	0
191	20240822	164900	31345770	4085	4085	4085	4085	0
192	20240822	164800	31345770	4085	4085	4085	4085	0
193	20240822	164700	31345770	4085	4085	4085	4085	0
194	20240822	164600	31345770	4085	4085	4085	4085	0
195	20240822	164500	31345770	4085	4085	4085	4085	0
196	20240822	164400	31345770	4085	4085	4085	4085	0
197	20240822	164300	31345770	4085	4085	4085	4085	0
198	20240822	164200	31345770	4085	4085	4085	4085	0
199	20240822	164100	31345770	4085	4085	4085	4085	0
200	20240822	164000	31345770	4085	4085	4085	4085	0
201	20240822	163900	31345770	4085	4085	4085	4085	0
202	20240822	163800	31345770	4085	4085	4085	4085	0
203	20240822	163700	31345770	4085	4085	4085	4085	0
204	20240822	163600	31345770	4085	4085	4085	4085	0
205	20240822	163500	31345770	4085	4085	4085	4085	0
206	20240822	163400	31345770	4085	4085	4085	4085	0
207	20240822	163300	31345770	4085	4085	4085	4085	0
208	20240822	163200	31345770	4085	4085	4085	4085	0
209	20240822	163100	31345770	4085	4085	4085	4085	0
210	20240822	163000	31345770	4085	4085	4085	4085	0
211	20240822	162900	31345770	4085	4085	4085	4085	0
212	20240822	162800	31345770	4085	4085	4085	4085	101
213	20240822	162700	31345770	4085	4085	4085	4085	0
214	20240822	162600	31345770	4085	4085	4085	4085	0
215	20240822	162500	31345770	4085	4085	4085	4085	0
216	20240822	162400	31345770	4085	4085	4085	4085	0
217	20240822	162300	31345770	4085	4085	4085	4085	0
218	20240822	162200	31345770	4085	4085	4085	4085	0
219	20240822	162100	31345770	4085	4085	4085	4085	0
220	20240822	162000	31345770	4085	4085	4085	4085	0
221	20240822	161900	31345770	4085	4085	4085	4085	0
222	20240822	161800	31345770	4085	4085	4085	4085	0
223	20240822	161700	31345770	4085	4085	4085	4085	0
224	20240822	161600	31345770	4085	4085	4085	4085	0
225	20240822	161500	31345770	4085	4085	4085	4085	0
226	20240822	161400	31345770	4085	4085	4085	4085	0
227	20240822	161300	31345770	4085	4085	4085	4085	0
228	20240822	161200	31345770	4085	4085	4085	4085	0
229	20240822	161100	31345770	4085	4085	4085	4085	0
230	20240822	161000	31345770	4085	4085	4085	4085	0
231	20240822	160900	31345770	4085	4085	4085	4085	0
232	20240822	160800	31345770	4085	4085	4085	4085	0
233	20240822	160700	31345770	4085	4085	4085	4085	0
234	20240822	160600	31345770	4085	4085	4085	4085	0
235	20240822	160500	31345770	4085	4085	4085	4085	0
236	20240822	160400	31345770	4085	4085	4085	4085	0
237	20240822	160300	31345770	4085	4085	4085	4085	0
238	20240822	160200	31345770	4085	4085	4085	4085	0
239	20240822	160100	31345770	4085	4085	4085	4085	0
240	20240822	160000	31345770	4085	4085	4085	4085	0
241	20240822	155900	31345770	4085	4085	4085	4085	0
242	20240822	155800	31345770	4085	4085	4085	4085	101
243	20240822	155700	31345770	4085	4085	4085	4085	0
244	20240822	155600	31345770	4085	4085	4085	4085	0
245	20240822	155500	31345770	4085	4085	4085	4085	0
246	20240822	155400	31345770	4085	4085	4085	4085	0
247	20240822	155300	31345770	4085	4085	4085	4085	0
248	20240822	155200	31345770	4085	4085	4085	4085	0
249	20240822	155100	31345770	4085	4085	4085	4085	0
250	20240822	155000	31345770	4085	4085	4085	4085	0
251	20240822	154900	31345770	4085	4085	4085	4085	0
252	20240822	154800	31345770	4085	4085	4085	4085	0
253	20240822	154700	31345770	4085	4085	4085	4085	0
254	20240822	154600	31345770	4085	4085	4085	4085	0
255	20240822	154500	31345770	4085	4085	4085	4085	0
256	20240822	154400	31345770	4085	4085	4085	4085	0
257	20240822	154300	31345770	4085	4085	4085	4085	0
258	20240822	154200	31345770	4085	4085	4085	4085	0
259	20240822	154100	31345770	4085	4085	4085	4085	0
260	20240822	154000	31345770	4085	4085	4085	4085	0
261	20240822	153900	31345770	4085	4085	4085	4085	0
262	20240822	153800	31345770	4085	4085	4085	4085	0
263	20240822	153700	31345770	4085	4085	4085	4085	0
264	20240822	153600	31345770	4085	4085	4085	4085	0
265	20240822	153500	31345770	4085	4085	4085	4085	0
266	20240822	153400	31345770	4085	4085	4085	4085	0
267	20240822	153300	31345770	4085	4085	4085	4085	0
268	20240822	153200	31345770	4085	4085	4085	4085	0
269	20240822	153100	31345770	4085	4085	4085	4085	0
270	20240822	153000	31345770	4085	4085	4085	4085	101
271	20240822	152900	30933185	4085	4085	4085	4085	0
272	20240822	152800	30933185	4085	4085	4085	4085	0
273	20240822	152700	30933185	4085	4085	4085	4085	0
274	20240822	152600	30933185	4085	4085	4085	4085	0
275	20240822	152500	30933185	4085	4085	4085	4085	0
276	20240822	152400	30933185	4085	4085	4085	4085	0
277	20240822	152300	30933185	4085	4085	4085	4085	0
278	20240822	152200	30933185	4085	4085	4085	4085	0
279	20240822	152100	30933185	4085	4085	4085	4085	0
280	20240822	152000	30933185	4085	4085	4085	4085	0
281	20240822	151900	30933185	4085	4085	4085	4085	0
282	20240822	151800	30933185	4085	4085	4085	4085	0
283	20240822	151700	30933185	4085	4045	4085	4045	21
284	20240822	151600	30848130	4050	4050	4050	4050	51
285	20240822	151500	30641580	4080	4080	4080	4080	0
286	20240822	151400	30641580	4080	4080	4080	4080	0
287	20240822	151300	30641580	4080	4080	4080	4080	0
288	20240822	151200	30641580	4080	4055	4080	4055	183
289	20240822	151100	29899490	4055	4055	4055	4055	57
290	20240822	151000	29668355	4085	4085	4085	4085	0
291	20240822	150900	29668355	4085	4085	4085	4085	0
292	20240822	150800	29668355	4085	4085	4085	4085	0
293	20240822	150700	29668355	4085	4085	4085	4085	0
294	20240822	150600	29668355	4085	4085	4085	4085	0
295	20240822	150500	29668355	4085	4085	4085	4085	0
296	20240822	150400	29668355	4085	4085	4085	4085	0
297	20240822	150300	29668355	4085	4085	4085	4085	0
298	20240822	150200	29668355	4085	4085	4085	4085	0
299	20240822	150100	29668355	4085	4085	4085	4085	46
300	20240822	150000	29480445	4085	4085	4085	4085	0
301	20240822	145900	29480445	4085	4085	4085	4085	0
302	20240822	145800	29480445	4085	4085	4085	4085	0
303	20240822	145700	29480445	4085	4085	4085	4085	0
304	20240822	145600	29480445	4085	4085	4085	4085	0
305	20240822	145500	29480445	4085	4085	4085	4085	0
306	20240822	145400	29480445	4085	4080	4085	4080	54
307	20240822	145300	29260110	4080	4080	4080	4080	0
308	20240822	145200	29260110	4080	4080	4080	4080	0
309	20240822	145100	29260110	4080	4080	4080	4080	0
310	20240822	145000	29260110	4080	4080	4080	4080	0
311	20240822	144900	29260110	4080	4080	4080	4080	0
312	20240822	144800	29260110	4080	4080	4080	4080	0
313	20240822	144700	29260110	4080	4080	4080	4080	0
314	20240822	144600	29260110	4080	4080	4080	4080	0
315	20240822	144500	29260110	4080	4080	4080	4080	6
316	20240822	144400	29235630	4085	4085	4085	4085	0
317	20240822	144300	29235630	4085	4085	4085	4085	0
318	20240822	144200	29235630	4085	4085	4085	4085	0
319	20240822	144100	29235630	4085	4085	4085	4085	0
320	20240822	144000	29235630	4085	4085	4085	4085	0
321	20240822	143900	29235630	4085	4085	4085	4085	0
322	20240822	143800	29235630	4085	4085	4085	4085	0
323	20240822	143700	29235630	4085	4085	4085	4085	0
324	20240822	143600	29235630	4085	4085	4085	4085	0
325	20240822	143500	29235630	4085	4085	4085	4085	0
326	20240822	143400	29235630	4085	4085	4085	4085	0
327	20240822	143300	29235630	4085	4085	4085	4085	0
328	20240822	143200	29235630	4085	4085	4085	4085	0
329	20240822	143100	29235630	4085	4085	4085	4085	0
330	20240822	143000	29235630	4085	4085	4085	4085	0
331	20240822	142900	29235630	4085	4085	4085	4085	0
332	20240822	142800	29235630	4085	4085	4085	4085	0
333	20240822	142700	29235630	4085	4085	4085	4085	0
334	20240822	142600	29235630	4085	4085	4085	4085	0
335	20240822	142500	29235630	4085	4085	4085	4085	0
336	20240822	142400	29235630	4085	4085	4085	4085	0
337	20240822	142300	29235630	4085	4085	4085	4085	0
338	20240822	142200	29235630	4085	4085	4085	4085	0
339	20240822	142100	29235630	4085	4085	4085	4085	0
340	20240822	142000	29235630	4085	4060	4085	4060	47
341	20240822	141900	29044785	4060	4065	4065	4060	246
342	20240822	141800	28045860	4085	4085	4085	4085	0
343	20240822	141700	28045860	4085	4085	4085	4085	0
344	20240822	141600	28045860	4085	4085	4085	4085	0
345	20240822	141500	28045860	4085	4085	4085	4085	0
346	20240822	141400	28045860	4085	4085	4085	4085	0
347	20240822	141300	28045860	4085	4085	4085	4085	0
348	20240822	141200	28045860	4085	4085	4085	4085	0
349	20240822	141100	28045860	4085	4085	4085	4085	0
350	20240822	141000	28045860	4085	4085	4085	4085	0
351	20240822	140900	28045860	4085	4085	4085	4085	0
352	20240822	140800	28045860	4085	4085	4085	4085	0
353	20240822	140700	28045860	4085	4085	4085	4085	0
354	20240822	140600	28045860	4085	4085	4085	4085	0
355	20240822	140500	28045860	4085	4085	4085	4085	0
356	20240822	140400	28045860	4085	4085	4085	4085	0
357	20240822	140300	28045860	4085	4075	4085	4070	672
358	20240822	140200	25310615	4085	4085	4085	4085	0
359	20240822	140100	25310615	4085	4085	4085	4085	0
360	20240822	140000	25310615	4085	4085	4085	4085	0
361	20240822	135900	25310615	4085	4085	4085	4085	0
362	20240822	135800	25310615	4085	4085	4085	4085	0
363	20240822	135700	25310615	4085	4085	4085	4085	0
364	20240822	135600	25310615	4085	4085	4085	4085	0
365	20240822	135500	25310615	4085	4085	4085	4085	0
366	20240822	135400	25310615	4085	4085	4085	4085	0
367	20240822	135300	25310615	4085	4085	4085	4085	0
368	20240822	135200	25310615	4085	4085	4085	4085	1
369	20240822	135100	25306530	4080	4080	4080	4080	0
370	20240822	135000	25306530	4080	4080	4080	4080	0
371	20240822	134900	25306530	4080	4080	4080	4080	0
372	20240822	134800	25306530	4080	4080	4080	4080	50
373	20240822	134700	25102530	4080	4080	4080	4080	13
374	20240822	134600	25049490	4085	4085	4085	4085	0
375	20240822	134500	25049490	4085	4085	4085	4085	0
376	20240822	134400	25049490	4085	4085	4085	4085	0
377	20240822	134300	25049490	4085	4085	4085	4085	0
378	20240822	134200	25049490	4085	4085	4085	4085	0
379	20240822	134100	25049490	4085	4085	4085	4085	0
380	20240822	134000	25049490	4085	4085	4085	4085	0
381	20240822	133900	25049490	4085	4085	4085	4085	0
382	20240822	133800	25049490	4085	4085	4085	4085	0
383	20240822	133700	25049490	4085	4085	4085	4085	0
384	20240822	133600	25049490	4085	4085	4085	4085	0
385	20240822	133500	25049490	4085	4085	4085	4085	0
386	20240822	133400	25049490	4085	4085	4085	4085	0
387	20240822	133300	25049490	4085	4085	4085	4085	137
388	20240822	133200	24489845	4085	4090	4090	4085	228
389	20240822	133100	23557895	4090	4090	4090	4090	0
390	20240822	133000	23557895	4090	4090	4090	4090	0
391	20240822	132900	23557895	4090	4090	4090	4090	0
392	20240822	132800	23557895	4090	4090	4090	4090	0
393	20240822	132700	23557895	4090	4090	4090	4090	0
394	20240822	132600	23557895	4090	4090	4090	4090	0
395	20240822	132500	23557895	4090	4090	4090	4090	0
396	20240822	132400	23557895	4090	4090	4090	4090	0
397	20240822	132300	23557895	4090	4090	4090	4090	0
398	20240822	132200	23557895	4090	4090	4090	4090	0
399	20240822	132100	23557895	4090	4090	4090	4090	14
400	20240822	132000	23500635	4095	4095	4095	4095	100
401	20240822	131900	23091135	4095	4095	4095	4095	30
402	20240822	131800	22968285	4105	4105	4105	4105	0
403	20240822	131700	22968285	4105	4105	4105	4105	0
404	20240822	131600	22968285	4105	4105	4105	4105	0
405	20240822	131500	22968285	4105	4105	4105	4105	0
406	20240822	131400	22968285	4105	4105	4105	4105	0
407	20240822	131300	22968285	4105	4105	4105	4105	0
408	20240822	131200	22968285	4105	4105	4105	4105	0
409	20240822	131100	22968285	4105	4105	4105	4105	0
410	20240822	131000	22968285	4105	4105	4105	4105	0
411	20240822	130900	22968285	4105	4105	4105	4105	0
412	20240822	130800	22968285	4105	4105	4105	4105	0
413	20240822	130700	22968285	4105	4105	4105	4105	0
414	20240822	130600	22968285	4105	4105	4105	4105	0
415	20240822	130500	22968285	4105	4105	4105	4105	0
416	20240822	130400	22968285	4105	4105	4105	4105	0
417	20240822	130300	22968285	4105	4105	4105	4105	0
418	20240822	130200	22968285	4105	4105	4105	4105	0
419	20240822	130100	22968285	4105	4105	4105	4105	0
420	20240822	130000	22968285	4105	4105	4105	4105	0
421	20240822	125900	22968285	4105	4105	4105	4105	0
422	20240822	125800	22968285	4105	4105	4105	4105	0
423	20240822	125700	22968285	4105	4105	4105	4105	0
424	20240822	125600	22968285	4105	4105	4105	4105	0
425	20240822	125500	22968285	4105	4105	4105	4105	0
426	20240822	125400	22968285	4105	4105	4105	4105	0
427	20240822	125300	22968285	4105	4105	4105	4105	0
428	20240822	125200	22968285	4105	4105	4105	4105	0
429	20240822	125100	22968285	4105	4105	4105	4105	0
430	20240822	125000	22968285	4105	4105	4105	4105	0
431	20240822	124900	22968285	4105	4105	4105	4105	0
432	20240822	124800	22968285	4105	4105	4105	4105	0
433	20240822	124700	22968285	4105	4105	4105	4105	0
434	20240822	124600	22968285	4105	4105	4105	4105	0
435	20240822	124500	22968285	4105	4105	4105	4105	0
436	20240822	124400	22968285	4105	4105	4105	4105	0
437	20240822	124300	22968285	4105	4105	4105	4105	0
438	20240822	124200	22968285	4105	4105	4105	4105	0
439	20240822	124100	22968285	4105	4105	4105	4105	0
440	20240822	124000	22968285	4105	4105	4105	4105	0
441	20240822	123900	22968285	4105	4105	4105	4105	0
442	20240822	123800	22968285	4105	4105	4105	4105	0
443	20240822	123700	22968285	4105	4095	4105	4095	111
444	20240822	123600	22513720	4095	4095	4095	4095	0
445	20240822	123500	22513720	4095	4095	4095	4095	0
446	20240822	123400	22513720	4095	4095	4095	4095	0
447	20240822	123300	22513720	4095	4095	4095	4095	0
448	20240822	123200	22513720	4095	4095	4095	4095	0
449	20240822	123100	22513720	4095	4075	4095	4075	204
450	20240822	123000	21682340	4105	4105	4105	4105	0
451	20240822	122900	21682340	4105	4105	4105	4105	0
452	20240822	122800	21682340	4105	4105	4105	4105	0
453	20240822	122700	21682340	4105	4105	4105	4105	0
454	20240822	122600	21682340	4105	4105	4105	4105	0
455	20240822	122500	21682340	4105	4105	4105	4105	0
456	20240822	122400	21682340	4105	4105	4105	4105	0
457	20240822	122300	21682340	4105	4105	4105	4105	1
458	20240822	122200	21678235	4095	4095	4095	4095	0
459	20240822	122100	21678235	4095	4080	4095	4080	11
460	20240822	122000	21633205	4095	4095	4095	4095	7
461	20240822	121900	21604540	4080	4080	4080	4080	0
462	20240822	121800	21604540	4080	4080	4080	4080	0
463	20240822	121700	21604540	4080	4080	4080	4080	0
464	20240822	121600	21604540	4080	4080	4080	4080	0
465	20240822	121500	21604540	4080	4080	4080	4080	0
466	20240822	121400	21604540	4080	4080	4080	4080	14
467	20240822	121300	21547420	4110	4110	4110	4110	0
468	20240822	121200	21547420	4110	4110	4110	4110	0
469	20240822	121100	21547420	4110	4110	4110	4110	0
470	20240822	121000	21547420	4110	4110	4110	4110	0
471	20240822	120900	21547420	4110	4110	4110	4110	0
472	20240822	120800	21547420	4110	4110	4110	4110	0
473	20240822	120700	21547420	4110	4110	4110	4110	0
474	20240822	120600	21547420	4110	4110	4110	4110	0
475	20240822	120500	21547420	4110	4110	4110	4110	0
476	20240822	120400	21547420	4110	4110	4110	4110	0
477	20240822	120300	21547420	4110	4110	4110	4110	0
478	20240822	120200	21547420	4110	4110	4110	4110	0
479	20240822	120100	21547420	4110	4110	4110	4110	0
480	20240822	120000	21547420	4110	4110	4110	4110	0
481	20240822	115900	21547420	4110	4110	4110	4110	0
482	20240822	115800	21547420	4110	4110	4110	4110	0
483	20240822	115700	21547420	4110	4110	4110	4110	0
484	20240822	115600	21547420	4110	4110	4110	4110	0
485	20240822	115500	21547420	4110	4110	4110	4110	0
486	20240822	115400	21547420	4110	4110	4110	4110	0
487	20240822	115300	21547420	4110	4110	4110	4110	0
488	20240822	115200	21547420	4110	4110	4110	4110	0
489	20240822	115100	21547420	4110	4110	4110	4110	0
490	20240822	115000	21547420	4110	4110	4110	4110	0
491	20240822	114900	21547420	4110	4110	4110	4110	0
492	20240822	114800	21547420	4110	4110	4110	4110	0
493	20240822	114700	21547420	4110	4110	4110	4110	0
494	20240822	114600	21547420	4110	4110	4110	4110	0
495	20240822	114500	21547420	4110	4110	4110	4110	0
496	20240822	114400	21547420	4110	4110	4110	4110	0
497	20240822	114300	21547420	4110	4110	4110	4110	0
498	20240822	114200	21547420	4110	4110	4110	4110	0
499	20240822	114100	21547420	4110	4110	4110	4110	0
500	20240822	114000	21547420	4110	4110	4110	4110	0
501	20240822	113900	21547420	4110	4110	4110	4110	0
502	20240822	113800	21547420	4110	4110	4110	4110	0
503	20240822	113700	21547420	4110	4110	4110	4110	0
504	20240822	113600	21547420	4110	4110	4110	4110	0
505	20240822	113500	21547420	4110	4110	4110	4110	0
506	20240822	113400	21547420	4110	4110	4110	4110	0
507	20240822	113300	21547420	4110	4110	4110	4110	0
508	20240822	113200	21547420	4110	4110	4110	4110	0
509	20240822	113100	21547420	4110	4110	4110	4110	0
510	20240822	113000	21547420	4110	4110	4110	4110	0
511	20240822	112900	21547420	4110	4110	4110	4110	0
512	20240822	112800	21547420	4110	4110	4110	4110	0
513	20240822	112700	21547420	4110	4110	4110	4110	0
514	20240822	112600	21547420	4110	4110	4110	4110	0
515	20240822	112500	21547420	4110	4110	4110	4110	0
516	20240822	112400	21547420	4110	4110	4110	4110	0
517	20240822	112300	21547420	4110	4110	4110	4110	0
518	20240822	112200	21547420	4110	4110	4110	4110	0
519	20240822	112100	21547420	4110	4110	4110	4110	0
520	20240822	112000	21547420	4110	4110	4110	4110	0
521	20240822	111900	21547420	4110	4110	4110	4110	0
522	20240822	111800	21547420	4110	4110	4110	4110	0
523	20240822	111700	21547420	4110	4110	4110	4110	0
524	20240822	111600	21547420	4110	4110	4110	4110	0
525	20240822	111500	21547420	4110	4110	4110	4110	0
526	20240822	111400	21547420	4110	4110	4110	4110	0
527	20240822	111300	21547420	4110	4110	4110	4110	0
528	20240822	111200	21547420	4110	4110	4110	4110	0
529	20240822	111100	21547420	4110	4110	4110	4110	0
530	20240822	111000	21547420	4110	4110	4110	4110	0
531	20240822	110900	21547420	4110	4110	4110	4110	0
532	20240822	110800	21547420	4110	4110	4110	4110	0
533	20240822	110700	21547420	4110	4110	4110	4110	0
534	20240822	110600	21547420	4110	4110	4110	4110	0
535	20240822	110500	21547420	4110	4110	4110	4110	0
536	20240822	110400	21547420	4110	4110	4110	4110	0
537	20240822	110300	21547420	4110	4110	4110	4110	0
538	20240822	110200	21547420	4110	4110	4110	4110	0
539	20240822	110100	21547420	4110	4110	4110	4110	0
540	20240822	110000	21547420	4110	4110	4110	4110	0
541	20240822	105900	21547420	4110	4110	4110	4110	0
542	20240822	105800	21547420	4110	4110	4110	4110	0
543	20240822	105700	21547420	4110	4110	4110	4110	0
544	20240822	105600	21547420	4110	4110	4110	4110	5
545	20240822	105500	21526870	4110	4110	4110	4110	3
546	20240822	105400	21514540	4105	4075	4105	4075	4
547	20240822	105300	21498150	4110	4110	4110	4110	0
548	20240822	105200	21498150	4110	4110	4110	4110	0
549	20240822	105100	21498150	4110	4110	4110	4110	0
550	20240822	105000	21498150	4110	4110	4110	4110	0
551	20240822	104900	21498150	4110	4110	4110	4110	0
552	20240822	104800	21498150	4110	4110	4110	4110	0
553	20240822	104700	21498150	4110	4110	4110	4110	0
554	20240822	104600	21498150	4110	4110	4110	4110	0
555	20240822	104500	21498150	4110	4110	4110	4110	0
556	20240822	104400	21498150	4110	4110	4110	4110	0
557	20240822	104300	21498150	4110	4110	4110	4110	0
558	20240822	104200	21498150	4110	4110	4110	4110	0
559	20240822	104100	21498150	4110	4110	4110	4110	1
560	20240822	104000	21494040	4070	4070	4070	4070	0
561	20240822	103900	21494040	4070	4070	4070	4070	0
562	20240822	103800	21494040	4070	4070	4070	4070	0
563	20240822	103700	21494040	4070	4070	4070	4070	0
564	20240822	103600	21494040	4070	4070	4070	4070	0
565	20240822	103500	21494040	4070	4070	4070	4070	0
566	20240822	103400	21494040	4070	4070	4070	4070	0
567	20240822	103300	21494040	4070	4070	4070	4070	50
568	20240822	103200	21290540	4070	4075	4075	4070	130
569	20240822	103100	20761035	4110	4110	4110	4110	95
570	20240822	103000	20370585	4110	4110	4110	4110	0
571	20240822	102900	20370585	4110	4110	4110	4110	0
572	20240822	102800	20370585	4110	4110	4110	4110	0
573	20240822	102700	20370585	4110	4110	4110	4110	0
574	20240822	102600	20370585	4110	4110	4110	4110	0
575	20240822	102500	20370585	4110	4110	4110	4110	0
576	20240822	102400	20370585	4110	4110	4110	4110	0
577	20240822	102300	20370585	4110	4110	4110	4110	0
578	20240822	102200	20370585	4110	4110	4110	4110	0
579	20240822	102100	20370585	4110	4110	4110	4110	0
580	20240822	102000	20370585	4110	4110	4110	4110	1
581	20240822	101900	20366475	4080	4080	4080	4080	0
582	20240822	101800	20366475	4080	4080	4080	4080	200
583	20240822	101700	19550475	4130	4130	4130	4130	0
584	20240822	101600	19550475	4130	4130	4130	4130	0
585	20240822	101500	19550475	4130	4130	4130	4130	0
586	20240822	101400	19550475	4130	4130	4130	4130	0
587	20240822	101300	19550475	4130	4130	4130	4130	0
588	20240822	101200	19550475	4130	4130	4130	4130	0
589	20240822	101100	19550475	4130	4130	4130	4130	0
590	20240822	101000	19550475	4130	4130	4130	4130	0
591	20240822	100900	19550475	4130	4130	4130	4130	0
592	20240822	100800	19550475	4130	4130	4130	4130	0
593	20240822	100700	19550475	4130	4130	4130	4130	0
594	20240822	100600	19550475	4130	4130	4130	4130	0
595	20240822	100500	19550475	4130	4130	4130	4130	0
596	20240822	100400	19550475	4130	4130	4130	4130	1
597	20240822	100300	19546345	4075	4075	4075	4075	0
598	20240822	100200	19546345	4075	4075	4075	4075	0
599	20240822	100100	19546345	4075	4075	4075	4075	0
600	20240822	100000	19546345	4075	4100	4100	4070	1622
601	20240822	095900	12941065	4145	4145	4145	4145	0
602	20240822	095800	12941065	4145	4145	4145	4145	0
603	20240822	095700	12941065	4145	4145	4145	4145	0
604	20240822	095600	12941065	4145	4145	4145	4145	0
605	20240822	095500	12941065	4145	4145	4145	4145	0
606	20240822	095400	12941065	4145	4145	4145	4145	0
607	20240822	095300	12941065	4145	4145	4145	4145	0
608	20240822	095200	12941065	4145	4145	4145	4145	0
609	20240822	095100	12941065	4145	4145	4145	4145	0
610	20240822	095000	12941065	4145	4145	4145	4145	0
611	20240822	094900	12941065	4145	4145	4145	4145	0
612	20240822	094800	12941065	4145	4145	4145	4145	0
613	20240822	094700	12941065	4145	4145	4145	4145	0
614	20240822	094600	12941065	4145	4145	4145	4145	0
615	20240822	094500	12941065	4145	4145	4145	4145	1
616	20240822	094400	12936920	4150	4150	4150	4150	0
617	20240822	094300	12936920	4150	4150	4150	4150	0
618	20240822	094200	12936920	4150	4150	4150	4150	0
619	20240822	094100	12936920	4150	4100	4150	4100	68
620	20240822	094000	12658070	4100	4100	4100	4100	0
621	20240822	093900	12658070	4100	4100	4100	4100	283
622	20240822	093800	11497770	4160	4160	4160	4160	0
623	20240822	093700	11497770	4160	4160	4160	4160	0
624	20240822	093600	11497770	4160	4160	4160	4160	0
625	20240822	093500	11497770	4160	4160	4160	4160	0
626	20240822	093400	11497770	4160	4160	4160	4160	0
627	20240822	093300	11497770	4160	4160	4160	4160	0
628	20240822	093200	11497770	4160	4160	4160	4160	0
629	20240822	093100	11497770	4160	4160	4160	4160	0
630	20240822	093000	11497770	4160	4160	4160	4160	0
631	20240822	092900	11497770	4160	4160	4160	4160	0
632	20240822	092800	11497770	4160	4160	4160	4160	0
633	20240822	092700	11497770	4160	4160	4160	4160	0
634	20240822	092600	11497770	4160	4160	4160	4160	0
635	20240822	092500	11497770	4160	4150	4160	4150	500
636	20240822	092400	9419500	4165	4165	4165	4165	0
637	20240822	092300	9419500	4165	4165	4165	4165	0
638	20240822	092200	9419500	4165	4165	4165	4165	0
639	20240822	092100	9419500	4165	4165	4165	4165	0
640	20240822	092000	9419500	4165	4125	4165	4125	171
641	20240822	091900	8714050	4125	4125	4125	4125	0
642	20240822	091800	8714050	4125	4125	4125	4125	0
643	20240822	091700	8714050	4125	4125	4125	4125	0
644	20240822	091600	8714050	4125	4125	4125	4125	0
645	20240822	091500	8714050	4125	4125	4125	4125	15
646	20240822	091400	8652175	4125	4130	4130	4125	1739
647	20240822	091300	1478670	4165	4165	4165	4165	0
648	20240822	091200	1478670	4165	4165	4165	4165	0
649	20240822	091100	1478670	4165	4165	4165	4165	0
650	20240822	091000	1478670	4165	4155	4165	4130	203
651	20240822	090900	635235	4155	4155	4155	4155	100
652	20240822	090800	219735	4155	4155	4155	4155	0
653	20240822	090700	219735	4155	4155	4155	4155	0
654	20240822	090600	219735	4155	4155	4155	4155	0
655	20240822	090500	219735	4155	4155	4155	4155	0
656	20240822	090400	219735	4155	4155	4155	4155	0
657	20240822	090300	219735	4155	4155	4155	4155	4
658	20240822	090200	203115	4155	4145	4155	4145	17
659	20240822	090100	132640	4145	4145	4145	4145	0
660	20240822	090000	132640	4145	4145	4145	4145	32