KissMeData/215480/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203700	28073845	2935	2935	2935	2935	261
3	20240822	203600	28073845	2935	2935	2935	2935	0
4	20240822	203500	28073845	2935	2935	2935	2935	0
5	20240822	203400	28073845	2935	2935	2935	2935	0
6	20240822	203300	28073845	2935	2935	2935	2935	0
7	20240822	203200	28073845	2935	2935	2935	2935	0
8	20240822	203100	28073845	2935	2935	2935	2935	0
9	20240822	203000	28073845	2935	2935	2935	2935	0
10	20240822	202900	28073845	2935	2935	2935	2935	0
11	20240822	202800	28073845	2935	2935	2935	2935	0
12	20240822	202700	28073845	2935	2935	2935	2935	0
13	20240822	202600	28073845	2935	2935	2935	2935	0
14	20240822	202500	28073845	2935	2935	2935	2935	0
15	20240822	202400	28073845	2935	2935	2935	2935	0
16	20240822	202300	28073845	2935	2935	2935	2935	0
17	20240822	202200	28073845	2935	2935	2935	2935	0
18	20240822	202100	28073845	2935	2935	2935	2935	0
19	20240822	202000	28073845	2935	2935	2935	2935	0
20	20240822	201900	28073845	2935	2935	2935	2935	0
21	20240822	201800	28073845	2935	2935	2935	2935	0
22	20240822	201700	28073845	2935	2935	2935	2935	0
23	20240822	201600	28073845	2935	2935	2935	2935	0
24	20240822	201500	28073845	2935	2935	2935	2935	0
25	20240822	201400	28073845	2935	2935	2935	2935	0
26	20240822	201300	28073845	2935	2935	2935	2935	0
27	20240822	201200	28073845	2935	2935	2935	2935	0
28	20240822	201100	28073845	2935	2935	2935	2935	0
29	20240822	201000	28073845	2935	2935	2935	2935	0
30	20240822	200900	28073845	2935	2935	2935	2935	0
31	20240822	200800	28073845	2935	2935	2935	2935	0
32	20240822	200700	28073845	2935	2935	2935	2935	261
33	20240822	200600	28073845	2935	2935	2935	2935	0
34	20240822	200500	28073845	2935	2935	2935	2935	0
35	20240822	200400	28073845	2935	2935	2935	2935	0
36	20240822	200300	28073845	2935	2935	2935	2935	0
37	20240822	200200	28073845	2935	2935	2935	2935	0
38	20240822	200100	28073845	2935	2935	2935	2935	0
39	20240822	200000	28073845	2935	2935	2935	2935	0
40	20240822	195900	28073845	2935	2935	2935	2935	0
41	20240822	195800	28073845	2935	2935	2935	2935	0
42	20240822	195700	28073845	2935	2935	2935	2935	0
43	20240822	195600	28073845	2935	2935	2935	2935	0
44	20240822	195500	28073845	2935	2935	2935	2935	0
45	20240822	195400	28073845	2935	2935	2935	2935	0
46	20240822	195300	28073845	2935	2935	2935	2935	0
47	20240822	195200	28073845	2935	2935	2935	2935	0
48	20240822	195100	28073845	2935	2935	2935	2935	0
49	20240822	195000	28073845	2935	2935	2935	2935	0
50	20240822	194900	28073845	2935	2935	2935	2935	0
51	20240822	194800	28073845	2935	2935	2935	2935	0
52	20240822	194700	28073845	2935	2935	2935	2935	0
53	20240822	194600	28073845	2935	2935	2935	2935	0
54	20240822	194500	28073845	2935	2935	2935	2935	0
55	20240822	194400	28073845	2935	2935	2935	2935	0
56	20240822	194300	28073845	2935	2935	2935	2935	0
57	20240822	194200	28073845	2935	2935	2935	2935	0
58	20240822	194100	28073845	2935	2935	2935	2935	0
59	20240822	194000	28073845	2935	2935	2935	2935	0
60	20240822	193900	28073845	2935	2935	2935	2935	0
61	20240822	193800	28073845	2935	2935	2935	2935	0
62	20240822	193700	28073845	2935	2935	2935	2935	261
63	20240822	193600	28073845	2935	2935	2935	2935	0
64	20240822	193500	28073845	2935	2935	2935	2935	0
65	20240822	193400	28073845	2935	2935	2935	2935	0
66	20240822	193300	28073845	2935	2935	2935	2935	0
67	20240822	193200	28073845	2935	2935	2935	2935	0
68	20240822	193100	28073845	2935	2935	2935	2935	0
69	20240822	193000	28073845	2935	2935	2935	2935	0
70	20240822	192900	28073845	2935	2935	2935	2935	0
71	20240822	192800	28073845	2935	2935	2935	2935	0
72	20240822	192700	28073845	2935	2935	2935	2935	0
73	20240822	192600	28073845	2935	2935	2935	2935	0
74	20240822	192500	28073845	2935	2935	2935	2935	0
75	20240822	192400	28073845	2935	2935	2935	2935	0
76	20240822	192300	28073845	2935	2935	2935	2935	0
77	20240822	192200	28073845	2935	2935	2935	2935	0
78	20240822	192100	28073845	2935	2935	2935	2935	0
79	20240822	192000	28073845	2935	2935	2935	2935	0
80	20240822	191900	28073845	2935	2935	2935	2935	0
81	20240822	191800	28073845	2935	2935	2935	2935	0
82	20240822	191700	28073845	2935	2935	2935	2935	0
83	20240822	191600	28073845	2935	2935	2935	2935	0
84	20240822	191500	28073845	2935	2935	2935	2935	0
85	20240822	191400	28073845	2935	2935	2935	2935	0
86	20240822	191300	28073845	2935	2935	2935	2935	0
87	20240822	191200	28073845	2935	2935	2935	2935	0
88	20240822	191100	28073845	2935	2935	2935	2935	0
89	20240822	191000	28073845	2935	2935	2935	2935	0
90	20240822	190900	28073845	2935	2935	2935	2935	0
91	20240822	190800	28073845	2935	2935	2935	2935	0
92	20240822	190700	28073845	2935	2935	2935	2935	261
93	20240822	190600	28073845	2935	2935	2935	2935	0
94	20240822	190500	28073845	2935	2935	2935	2935	0
95	20240822	190400	28073845	2935	2935	2935	2935	0
96	20240822	190300	28073845	2935	2935	2935	2935	0
97	20240822	190200	28073845	2935	2935	2935	2935	0
98	20240822	190100	28073845	2935	2935	2935	2935	0
99	20240822	190000	28073845	2935	2935	2935	2935	0
100	20240822	185900	28073845	2935	2935	2935	2935	0
101	20240822	185800	28073845	2935	2935	2935	2935	0
102	20240822	185700	28073845	2935	2935	2935	2935	0
103	20240822	185600	28073845	2935	2935	2935	2935	0
104	20240822	185500	28073845	2935	2935	2935	2935	0
105	20240822	185400	28073845	2935	2935	2935	2935	0
106	20240822	185300	28073845	2935	2935	2935	2935	0
107	20240822	185200	28073845	2935	2935	2935	2935	0
108	20240822	185100	28073845	2935	2935	2935	2935	0
109	20240822	185000	28073845	2935	2935	2935	2935	0
110	20240822	184900	28073845	2935	2935	2935	2935	0
111	20240822	184800	28073845	2935	2935	2935	2935	0
112	20240822	184700	28073845	2935	2935	2935	2935	0
113	20240822	184600	28073845	2935	2935	2935	2935	0
114	20240822	184500	28073845	2935	2935	2935	2935	0
115	20240822	184400	28073845	2935	2935	2935	2935	0
116	20240822	184300	28073845	2935	2935	2935	2935	0
117	20240822	184200	28073845	2935	2935	2935	2935	0
118	20240822	184100	28073845	2935	2935	2935	2935	0
119	20240822	184000	28073845	2935	2935	2935	2935	0
120	20240822	183900	28073845	2935	2935	2935	2935	0
121	20240822	183800	28073845	2935	2935	2935	2935	0
122	20240822	183700	28073845	2935	2935	2935	2935	261
123	20240822	183600	28073845	2935	2935	2935	2935	0
124	20240822	183500	28073845	2935	2935	2935	2935	0
125	20240822	183400	28073845	2935	2935	2935	2935	0
126	20240822	183300	28073845	2935	2935	2935	2935	0
127	20240822	183200	28073845	2935	2935	2935	2935	0
128	20240822	183100	28073845	2935	2935	2935	2935	0
129	20240822	183000	28073845	2935	2935	2935	2935	0
130	20240822	182900	28073845	2935	2935	2935	2935	0
131	20240822	182800	28073845	2935	2935	2935	2935	0
132	20240822	182700	28073845	2935	2935	2935	2935	0
133	20240822	182600	28073845	2935	2935	2935	2935	0
134	20240822	182500	28073845	2935	2935	2935	2935	0
135	20240822	182400	28073845	2935	2935	2935	2935	0
136	20240822	182300	28073845	2935	2935	2935	2935	0
137	20240822	182200	28073845	2935	2935	2935	2935	0
138	20240822	182100	28073845	2935	2935	2935	2935	0
139	20240822	182000	28073845	2935	2935	2935	2935	0
140	20240822	181900	28073845	2935	2935	2935	2935	0
141	20240822	181800	28073845	2935	2935	2935	2935	0
142	20240822	181700	28073845	2935	2935	2935	2935	0
143	20240822	181600	28073845	2935	2935	2935	2935	0
144	20240822	181500	28073845	2935	2935	2935	2935	0
145	20240822	181400	28073845	2935	2935	2935	2935	0
146	20240822	181300	28073845	2935	2935	2935	2935	0
147	20240822	181200	28073845	2935	2935	2935	2935	0
148	20240822	181100	28073845	2935	2935	2935	2935	0
149	20240822	181000	28073845	2935	2935	2935	2935	0
150	20240822	180900	28073845	2935	2935	2935	2935	0
151	20240822	180800	28073845	2935	2935	2935	2935	0
152	20240822	180700	28073845	2935	2935	2935	2935	261
153	20240822	180600	28073845	2935	2935	2935	2935	0
154	20240822	180500	28073845	2935	2935	2935	2935	0
155	20240822	180400	28073845	2935	2935	2935	2935	0
156	20240822	180300	28073845	2935	2935	2935	2935	0
157	20240822	180200	28073845	2935	2935	2935	2935	0
158	20240822	180100	28073845	2935	2935	2935	2935	0
159	20240822	180000	28073845	2935	2935	2935	2935	0
160	20240822	175900	28073845	2935	2935	2935	2935	0
161	20240822	175800	28073845	2935	2935	2935	2935	0
162	20240822	175700	28073845	2935	2935	2935	2935	0
163	20240822	175600	28073845	2935	2935	2935	2935	0
164	20240822	175500	28073845	2935	2935	2935	2935	0
165	20240822	175400	28073845	2935	2935	2935	2935	0
166	20240822	175300	28073845	2935	2935	2935	2935	0
167	20240822	175200	28073845	2935	2935	2935	2935	0
168	20240822	175100	28073845	2935	2935	2935	2935	0
169	20240822	175000	28073845	2935	2935	2935	2935	0
170	20240822	174900	28073845	2935	2935	2935	2935	0
171	20240822	174800	28073845	2935	2935	2935	2935	0
172	20240822	174700	28073845	2935	2935	2935	2935	0
173	20240822	174600	28073845	2935	2935	2935	2935	0
174	20240822	174500	28073845	2935	2935	2935	2935	0
175	20240822	174400	28073845	2935	2935	2935	2935	0
176	20240822	174300	28073845	2935	2935	2935	2935	0
177	20240822	174200	28073845	2935	2935	2935	2935	0
178	20240822	174100	28073845	2935	2935	2935	2935	0
179	20240822	174000	28073845	2935	2935	2935	2935	0
180	20240822	173900	28073845	2935	2935	2935	2935	0
181	20240822	173800	28073845	2935	2935	2935	2935	0
182	20240822	173700	28073845	2935	2935	2935	2935	261
183	20240822	173600	28073845	2935	2935	2935	2935	0
184	20240822	173500	28073845	2935	2935	2935	2935	0
185	20240822	173400	28073845	2935	2935	2935	2935	0
186	20240822	173300	28073845	2935	2935	2935	2935	0
187	20240822	173200	28073845	2935	2935	2935	2935	0
188	20240822	173100	28073845	2935	2935	2935	2935	0
189	20240822	173000	28073845	2935	2935	2935	2935	0
190	20240822	172900	28073845	2935	2935	2935	2935	0
191	20240822	172800	28073845	2935	2935	2935	2935	0
192	20240822	172700	28073845	2935	2935	2935	2935	0
193	20240822	172600	28073845	2935	2935	2935	2935	0
194	20240822	172500	28073845	2935	2935	2935	2935	0
195	20240822	172400	28073845	2935	2935	2935	2935	0
196	20240822	172300	28073845	2935	2935	2935	2935	0
197	20240822	172200	28073845	2935	2935	2935	2935	0
198	20240822	172100	28073845	2935	2935	2935	2935	0
199	20240822	172000	28073845	2935	2935	2935	2935	0
200	20240822	171900	28073845	2935	2935	2935	2935	0
201	20240822	171800	28073845	2935	2935	2935	2935	0
202	20240822	171700	28073845	2935	2935	2935	2935	0
203	20240822	171600	28073845	2935	2935	2935	2935	0
204	20240822	171500	28073845	2935	2935	2935	2935	0
205	20240822	171400	28073845	2935	2935	2935	2935	0
206	20240822	171300	28073845	2935	2935	2935	2935	0
207	20240822	171200	28073845	2935	2935	2935	2935	0
208	20240822	171100	28073845	2935	2935	2935	2935	0
209	20240822	171000	28073845	2935	2935	2935	2935	0
210	20240822	170900	28073845	2935	2935	2935	2935	0
211	20240822	170800	28073845	2935	2935	2935	2935	0
212	20240822	170700	28073845	2935	2935	2935	2935	261
213	20240822	170600	28073845	2935	2935	2935	2935	0
214	20240822	170500	28073845	2935	2935	2935	2935	0
215	20240822	170400	28073845	2935	2935	2935	2935	0
216	20240822	170300	28073845	2935	2935	2935	2935	0
217	20240822	170200	28073845	2935	2935	2935	2935	0
218	20240822	170100	28073845	2935	2935	2935	2935	0
219	20240822	170000	28073845	2935	2935	2935	2935	0
220	20240822	165900	28073845	2935	2935	2935	2935	0
221	20240822	165800	28073845	2935	2935	2935	2935	0
222	20240822	165700	28073845	2935	2935	2935	2935	0
223	20240822	165600	28073845	2935	2935	2935	2935	0
224	20240822	165500	28073845	2935	2935	2935	2935	0
225	20240822	165400	28073845	2935	2935	2935	2935	0
226	20240822	165300	28073845	2935	2935	2935	2935	0
227	20240822	165200	28073845	2935	2935	2935	2935	0
228	20240822	165100	28073845	2935	2935	2935	2935	0
229	20240822	165000	28073845	2935	2935	2935	2935	0
230	20240822	164900	28073845	2935	2935	2935	2935	0
231	20240822	164800	28073845	2935	2935	2935	2935	0
232	20240822	164700	28073845	2935	2935	2935	2935	0
233	20240822	164600	28073845	2935	2935	2935	2935	0
234	20240822	164500	28073845	2935	2935	2935	2935	0
235	20240822	164400	28073845	2935	2935	2935	2935	0
236	20240822	164300	28073845	2935	2935	2935	2935	0
237	20240822	164200	28073845	2935	2935	2935	2935	0
238	20240822	164100	28073845	2935	2935	2935	2935	0
239	20240822	164000	28073845	2935	2935	2935	2935	0
240	20240822	163900	28073845	2935	2935	2935	2935	0
241	20240822	163800	28073845	2935	2935	2935	2935	0
242	20240822	163700	28073845	2935	2935	2935	2935	261
243	20240822	163600	28073845	2935	2935	2935	2935	0
244	20240822	163500	28073845	2935	2935	2935	2935	0
245	20240822	163400	28073845	2935	2935	2935	2935	0
246	20240822	163300	28073845	2935	2935	2935	2935	0
247	20240822	163200	28073845	2935	2935	2935	2935	0
248	20240822	163100	28073845	2935	2935	2935	2935	0
249	20240822	163000	28073845	2935	2935	2935	2935	0
250	20240822	162900	28073845	2935	2935	2935	2935	0
251	20240822	162800	28073845	2935	2935	2935	2935	0
252	20240822	162700	28073845	2935	2935	2935	2935	0
253	20240822	162600	28073845	2935	2935	2935	2935	0
254	20240822	162500	28073845	2935	2935	2935	2935	0
255	20240822	162400	28073845	2935	2935	2935	2935	0
256	20240822	162300	28073845	2935	2935	2935	2935	0
257	20240822	162200	28073845	2935	2935	2935	2935	0
258	20240822	162100	28073845	2935	2935	2935	2935	0
259	20240822	162000	28073845	2935	2935	2935	2935	0
260	20240822	161900	28073845	2935	2935	2935	2935	0
261	20240822	161800	28073845	2935	2935	2935	2935	0
262	20240822	161700	28073845	2935	2935	2935	2935	0
263	20240822	161600	28073845	2935	2935	2935	2935	0
264	20240822	161500	28073845	2935	2935	2935	2935	0
265	20240822	161400	28073845	2935	2935	2935	2935	0
266	20240822	161300	28073845	2935	2935	2935	2935	0
267	20240822	161200	28073845	2935	2935	2935	2935	0
268	20240822	161100	28073845	2935	2935	2935	2935	0
269	20240822	161000	28073845	2935	2935	2935	2935	0
270	20240822	160900	28073845	2935	2935	2935	2935	0
271	20240822	160800	28073845	2935	2935	2935	2935	0
272	20240822	160700	28073845	2935	2935	2935	2935	261
273	20240822	160600	28073845	2935	2935	2935	2935	0
274	20240822	160500	28073845	2935	2935	2935	2935	0
275	20240822	160400	28073845	2935	2935	2935	2935	0
276	20240822	160300	28073845	2935	2935	2935	2935	0
277	20240822	160200	28073845	2935	2935	2935	2935	0
278	20240822	160100	28073845	2935	2935	2935	2935	0
279	20240822	160000	28073845	2935	2935	2935	2935	0
280	20240822	155900	28073845	2935	2935	2935	2935	0
281	20240822	155800	28073845	2935	2935	2935	2935	0
282	20240822	155700	28073845	2935	2935	2935	2935	0
283	20240822	155600	28073845	2935	2935	2935	2935	0
284	20240822	155500	28073845	2935	2935	2935	2935	0
285	20240822	155400	28073845	2935	2935	2935	2935	0
286	20240822	155300	28073845	2935	2935	2935	2935	0
287	20240822	155200	28073845	2935	2935	2935	2935	0
288	20240822	155100	28073845	2935	2935	2935	2935	0
289	20240822	155000	28073845	2935	2935	2935	2935	0
290	20240822	154900	28073845	2935	2935	2935	2935	0
291	20240822	154800	28073845	2935	2935	2935	2935	0
292	20240822	154700	28073845	2935	2935	2935	2935	0
293	20240822	154600	28073845	2935	2935	2935	2935	0
294	20240822	154500	28073845	2935	2935	2935	2935	0
295	20240822	154400	28073845	2935	2935	2935	2935	0
296	20240822	154300	28073845	2935	2935	2935	2935	0
297	20240822	154200	28073845	2935	2935	2935	2935	0
298	20240822	154100	28073845	2935	2935	2935	2935	0
299	20240822	154000	28073845	2935	2935	2935	2935	0
300	20240822	153900	28073845	2935	2935	2935	2935	0
301	20240822	153800	28073845	2935	2935	2935	2935	0
302	20240822	153700	28073845	2935	2935	2935	2935	261
303	20240822	153600	28073845	2935	2935	2935	2935	0
304	20240822	153500	28073845	2935	2935	2935	2935	0
305	20240822	153400	28073845	2935	2935	2935	2935	0
306	20240822	153300	28073845	2935	2935	2935	2935	0
307	20240822	153200	28073845	2935	2935	2935	2935	0
308	20240822	153100	28073845	2935	2935	2935	2935	0
309	20240822	153000	28073845	2935	2935	2935	2935	261
310	20240822	152900	27307810	2935	2935	2935	2935	0
311	20240822	152800	27307810	2935	2935	2935	2935	0
312	20240822	152700	27307810	2935	2935	2935	2935	0
313	20240822	152600	27307810	2935	2935	2935	2935	0
314	20240822	152500	27307810	2935	2935	2935	2935	0
315	20240822	152400	27307810	2935	2935	2935	2935	0
316	20240822	152300	27307810	2935	2935	2935	2935	0
317	20240822	152200	27307810	2935	2935	2935	2935	0
318	20240822	152100	27307810	2935	2935	2935	2935	0
319	20240822	152000	27307810	2935	2935	2935	2935	0
320	20240822	151900	27307810	2935	2935	2935	2935	0
321	20240822	151800	27307810	2935	2935	2935	2935	59
322	20240822	151700	27134645	2950	2950	2950	2950	0
323	20240822	151600	27134645	2950	2950	2950	2950	0
324	20240822	151500	27134645	2950	2950	2950	2950	0
325	20240822	151400	27134645	2950	2950	2950	2950	0
326	20240822	151300	27134645	2950	2950	2950	2950	0
327	20240822	151200	27134645	2950	2950	2950	2950	0
328	20240822	151100	27134645	2950	2950	2950	2950	1
329	20240822	151000	27131695	2935	2935	2935	2935	0
330	20240822	150900	27131695	2935	2935	2935	2935	1
331	20240822	150800	27128760	2950	2950	2950	2950	0
332	20240822	150700	27128760	2950	2950	2950	2950	0
333	20240822	150600	27128760	2950	2950	2950	2950	0
334	20240822	150500	27128760	2950	2950	2950	2950	0
335	20240822	150400	27128760	2950	2950	2950	2950	0
336	20240822	150300	27128760	2950	2950	2950	2950	0
337	20240822	150200	27128760	2950	2950	2950	2950	0
338	20240822	150100	27128760	2950	2950	2950	2950	0
339	20240822	150000	27128760	2950	2950	2950	2950	0
340	20240822	145900	27128760	2950	2950	2950	2950	0
341	20240822	145800	27128760	2950	2950	2950	2950	0
342	20240822	145700	27128760	2950	2950	2950	2950	0
343	20240822	145600	27128760	2950	2950	2950	2950	0
344	20240822	145500	27128760	2950	2950	2950	2950	0
345	20240822	145400	27128760	2950	2950	2950	2950	0
346	20240822	145300	27128760	2950	2950	2950	2950	0
347	20240822	145200	27128760	2950	2950	2950	2950	0
348	20240822	145100	27128760	2950	2950	2950	2950	0
349	20240822	145000	27128760	2950	2950	2950	2950	0
350	20240822	144900	27128760	2950	2950	2950	2950	0
351	20240822	144800	27128760	2950	2950	2950	2950	0
352	20240822	144700	27128760	2950	2950	2950	2950	0
353	20240822	144600	27128760	2950	2950	2950	2950	100
354	20240822	144500	26833760	2950	2950	2950	2950	0
355	20240822	144400	26833760	2950	2950	2950	2950	0
356	20240822	144300	26833760	2950	2950	2950	2950	0
357	20240822	144200	26833760	2950	2950	2950	2950	0
358	20240822	144100	26833760	2950	2950	2950	2950	0
359	20240822	144000	26833760	2950	2950	2950	2950	0
360	20240822	143900	26833760	2950	2950	2950	2950	0
361	20240822	143800	26833760	2950	2950	2950	2950	0
362	20240822	143700	26833760	2950	2950	2950	2950	0
363	20240822	143600	26833760	2950	2950	2950	2950	0
364	20240822	143500	26833760	2950	2930	2950	2930	2
365	20240822	143400	26827880	2930	2930	2930	2930	0
366	20240822	143300	26827880	2930	2930	2930	2930	0
367	20240822	143200	26827880	2930	2930	2930	2930	0
368	20240822	143100	26827880	2930	2930	2930	2930	0
369	20240822	143000	26827880	2930	2945	2950	2930	190
370	20240822	142900	26269310	2930	2930	2930	2930	0
371	20240822	142800	26269310	2930	2930	2930	2930	0
372	20240822	142700	26269310	2930	2930	2930	2930	0
373	20240822	142600	26269310	2930	2930	2930	2930	0
374	20240822	142500	26269310	2930	2930	2930	2930	0
375	20240822	142400	26269310	2930	2930	2930	2930	0
376	20240822	142300	26269310	2930	2930	2930	2930	0
377	20240822	142200	26269310	2930	2930	2930	2930	0
378	20240822	142100	26269310	2930	2930	2930	2930	0
379	20240822	142000	26269310	2930	2930	2930	2930	0
380	20240822	141900	26269310	2930	2930	2930	2930	0
381	20240822	141800	26269310	2930	2930	2930	2930	0
382	20240822	141700	26269310	2930	2930	2930	2930	0
383	20240822	141600	26269310	2930	2930	2930	2930	0
384	20240822	141500	26269310	2930	2930	2930	2930	44
385	20240822	141400	26140390	2950	2950	2950	2950	1
386	20240822	141300	26137440	2925	2925	2925	2925	0
387	20240822	141200	26137440	2925	2925	2925	2925	0
388	20240822	141100	26137440	2925	2925	2925	2925	571
389	20240822	141000	24467265	2945	2945	2945	2945	86
390	20240822	140900	24213995	2945	2945	2945	2945	0
391	20240822	140800	24213995	2945	2945	2945	2945	0
392	20240822	140700	24213995	2945	2945	2945	2945	0
393	20240822	140600	24213995	2945	2945	2945	2945	0
394	20240822	140500	24213995	2945	2945	2945	2945	0
395	20240822	140400	24213995	2945	2945	2945	2945	0
396	20240822	140300	24213995	2945	2945	2945	2945	0
397	20240822	140200	24213995	2945	2945	2945	2945	0
398	20240822	140100	24213995	2945	2945	2945	2945	0
399	20240822	140000	24213995	2945	2945	2945	2945	0
400	20240822	135900	24213995	2945	2945	2945	2945	0
401	20240822	135800	24213995	2945	2945	2945	2945	0
402	20240822	135700	24213995	2945	2945	2945	2945	0
403	20240822	135600	24213995	2945	2945	2945	2945	0
404	20240822	135500	24213995	2945	2945	2945	2945	1
405	20240822	135400	24211050	2925	2925	2925	2925	0
406	20240822	135300	24211050	2925	2925	2925	2925	0
407	20240822	135200	24211050	2925	2925	2925	2925	174
408	20240822	135100	23702100	2925	2925	2925	2925	0
409	20240822	135000	23702100	2925	2925	2925	2925	0
410	20240822	134900	23702100	2925	2925	2925	2925	0
411	20240822	134800	23702100	2925	2925	2925	2925	16
412	20240822	134700	23655300	2950	2950	2950	2950	0
413	20240822	134600	23655300	2950	2950	2950	2950	0
414	20240822	134500	23655300	2950	2950	2950	2950	0
415	20240822	134400	23655300	2950	2950	2950	2950	0
416	20240822	134300	23655300	2950	2950	2950	2950	1
417	20240822	134200	23652350	2925	2930	2930	2925	157
418	20240822	134100	23192520	2930	2930	2930	2930	12
419	20240822	134000	23157360	2945	2945	2945	2945	0
420	20240822	133900	23157360	2945	2945	2945	2945	0
421	20240822	133800	23157360	2945	2945	2945	2945	0
422	20240822	133700	23157360	2945	2945	2945	2945	0
423	20240822	133600	23157360	2945	2945	2945	2945	0
424	20240822	133500	23157360	2945	2945	2945	2945	0
425	20240822	133400	23157360	2945	2945	2945	2945	0
426	20240822	133300	23157360	2945	2945	2945	2945	0
427	20240822	133200	23157360	2945	2945	2945	2945	6
428	20240822	133100	23139690	2930	2930	2930	2930	0
429	20240822	133000	23139690	2930	2930	2930	2930	0
430	20240822	132900	23139690	2930	2930	2930	2930	0
431	20240822	132800	23139690	2930	2930	2930	2930	0
432	20240822	132700	23139690	2930	2930	2930	2930	0
433	20240822	132600	23139690	2930	2930	2930	2930	0
434	20240822	132500	23139690	2930	2930	2930	2930	0
435	20240822	132400	23139690	2930	2930	2930	2930	0
436	20240822	132300	23139690	2930	2930	2930	2930	0
437	20240822	132200	23139690	2930	2930	2930	2930	0
438	20240822	132100	23139690	2930	2930	2930	2930	0
439	20240822	132000	23139690	2930	2930	2930	2930	0
440	20240822	131900	23139690	2930	2930	2930	2930	0
441	20240822	131800	23139690	2930	2930	2930	2930	0
442	20240822	131700	23139690	2930	2930	2930	2930	0
443	20240822	131600	23139690	2930	2930	2930	2930	0
444	20240822	131500	23139690	2930	2930	2930	2930	0
445	20240822	131400	23139690	2930	2930	2930	2930	0
446	20240822	131300	23139690	2930	2930	2930	2930	0
447	20240822	131200	23139690	2930	2930	2930	2930	0
448	20240822	131100	23139690	2930	2930	2930	2930	0
449	20240822	131000	23139690	2930	2930	2930	2930	471
450	20240822	130900	21759660	2925	2925	2925	2925	0
451	20240822	130800	21759660	2925	2925	2925	2925	53
452	20240822	130700	21604635	2930	2930	2930	2930	110
453	20240822	130600	21282335	2930	2930	2930	2930	19
454	20240822	130500	21226665	2925	2925	2925	2925	0
455	20240822	130400	21226665	2925	2925	2925	2925	0
456	20240822	130300	21226665	2925	2925	2925	2925	0
457	20240822	130200	21226665	2925	2925	2925	2925	1
458	20240822	130100	21223740	2930	2930	2930	2930	0
459	20240822	130000	21223740	2930	2930	2930	2930	0
460	20240822	125900	21223740	2930	2930	2930	2930	0
461	20240822	125800	21223740	2930	2930	2930	2930	15
462	20240822	125700	21179790	2925	2925	2925	2925	0
463	20240822	125600	21179790	2925	2925	2925	2925	0
464	20240822	125500	21179790	2925	2925	2925	2925	0
465	20240822	125400	21179790	2925	2925	2925	2925	0
466	20240822	125300	21179790	2925	2925	2925	2925	0
467	20240822	125200	21179790	2925	2925	2925	2925	0
468	20240822	125100	21179790	2925	2925	2925	2925	0
469	20240822	125000	21179790	2925	2925	2925	2925	0
470	20240822	124900	21179790	2925	2925	2925	2925	0
471	20240822	124800	21179790	2925	2925	2925	2925	0
472	20240822	124700	21179790	2925	2925	2925	2925	0
473	20240822	124600	21179790	2925	2925	2925	2925	0
474	20240822	124500	21179790	2925	2925	2925	2925	0
475	20240822	124400	21179790	2925	2925	2925	2925	0
476	20240822	124300	21179790	2925	2925	2925	2925	0
477	20240822	124200	21179790	2925	2925	2925	2925	0
478	20240822	124100	21179790	2925	2925	2925	2920	36
479	20240822	124000	21074515	2925	2925	2925	2925	0
480	20240822	123900	21074515	2925	2925	2925	2925	0
481	20240822	123800	21074515	2925	2925	2925	2925	0
482	20240822	123700	21074515	2925	2930	2930	2925	229
483	20240822	123600	20404500	2930	2930	2930	2930	5
484	20240822	123500	20389850	2935	2935	2935	2935	0
485	20240822	123400	20389850	2935	2935	2935	2935	2
486	20240822	123300	20383980	2935	2935	2935	2935	0
487	20240822	123200	20383980	2935	2935	2935	2935	0
488	20240822	123100	20383980	2935	2935	2935	2935	0
489	20240822	123000	20383980	2935	2935	2935	2935	0
490	20240822	122900	20383980	2935	2935	2935	2935	0
491	20240822	122800	20383980	2935	2935	2935	2935	0
492	20240822	122700	20383980	2935	2935	2935	2935	0
493	20240822	122600	20383980	2935	2935	2935	2935	5
494	20240822	122500	20369305	2945	2945	2945	2945	0
495	20240822	122400	20369305	2945	2945	2945	2945	0
496	20240822	122300	20369305	2945	2945	2945	2945	0
497	20240822	122200	20369305	2945	2945	2945	2945	0
498	20240822	122100	20369305	2945	2945	2945	2945	0
499	20240822	122000	20369305	2945	2940	2945	2940	2
500	20240822	121900	20363420	2940	2940	2940	2940	0
501	20240822	121800	20363420	2940	2940	2940	2940	0
502	20240822	121700	20363420	2940	2940	2940	2940	0
503	20240822	121600	20363420	2940	2940	2940	2940	5
504	20240822	121500	20348720	2965	2965	2965	2965	0
505	20240822	121400	20348720	2965	2965	2965	2965	0
506	20240822	121300	20348720	2965	2965	2965	2965	0
507	20240822	121200	20348720	2965	2965	2965	2965	0
508	20240822	121100	20348720	2965	2965	2965	2965	0
509	20240822	121000	20348720	2965	2965	2965	2965	0
510	20240822	120900	20348720	2965	2965	2965	2965	0
511	20240822	120800	20348720	2965	2965	2965	2965	0
512	20240822	120700	20348720	2965	2965	2965	2965	0
513	20240822	120600	20348720	2965	2965	2965	2965	0
514	20240822	120500	20348720	2965	2965	2965	2965	0
515	20240822	120400	20348720	2965	2965	2965	2965	0
516	20240822	120300	20348720	2965	2965	2965	2965	0
517	20240822	120200	20348720	2965	2965	2965	2965	0
518	20240822	120100	20348720	2965	2965	2965	2965	0
519	20240822	120000	20348720	2965	2965	2965	2965	0
520	20240822	115900	20348720	2965	2965	2965	2965	10
521	20240822	115800	20319070	2970	2945	2970	2945	159
522	20240822	115700	19847765	2965	2965	2965	2965	0
523	20240822	115600	19847765	2965	2965	2965	2965	0
524	20240822	115500	19847765	2965	2965	2965	2965	0
525	20240822	115400	19847765	2965	2965	2965	2965	0
526	20240822	115300	19847765	2965	2965	2965	2965	0
527	20240822	115200	19847765	2965	2965	2965	2965	0
528	20240822	115100	19847765	2965	2965	2965	2965	0
529	20240822	115000	19847765	2965	2965	2965	2965	0
530	20240822	114900	19847765	2965	2965	2965	2965	0
531	20240822	114800	19847765	2965	2965	2965	2965	0
532	20240822	114700	19847765	2965	2965	2965	2965	0
533	20240822	114600	19847765	2965	2965	2965	2965	0
534	20240822	114500	19847765	2965	2965	2965	2965	0
535	20240822	114400	19847765	2965	2965	2965	2965	0
536	20240822	114300	19847765	2965	2965	2965	2965	0
537	20240822	114200	19847765	2965	2965	2965	2965	0
538	20240822	114100	19847765	2965	2965	2965	2965	0
539	20240822	114000	19847765	2965	2965	2965	2965	0
540	20240822	113900	19847765	2965	2965	2965	2965	0
541	20240822	113800	19847765	2965	2965	2965	2965	0
542	20240822	113700	19847765	2965	2965	2965	2965	0
543	20240822	113600	19847765	2965	2965	2965	2965	0
544	20240822	113500	19847765	2965	2940	2970	2940	101
545	20240822	113400	19548835	2935	2935	2935	2935	0
546	20240822	113300	19548835	2935	2935	2935	2935	170
547	20240822	113200	19049885	2935	2935	2935	2935	0
548	20240822	113100	19049885	2935	2935	2935	2935	0
549	20240822	113000	19049885	2935	2940	2940	2935	135
550	20240822	112900	18653020	2940	2940	2940	2940	9
551	20240822	112800	18626560	2935	2935	2935	2935	6
552	20240822	112700	18608950	2930	2930	2930	2930	0
553	20240822	112600	18608950	2930	2930	2930	2930	6
554	20240822	112500	18591370	2930	2930	2930	2930	0
555	20240822	112400	18591370	2930	2930	2930	2930	0
556	20240822	112300	18591370	2930	2930	2930	2930	0
557	20240822	112200	18591370	2930	2930	2930	2930	0
558	20240822	112100	18591370	2930	2930	2930	2930	0
559	20240822	112000	18591370	2930	2930	2930	2930	9
560	20240822	111900	18565000	2935	2935	2935	2935	0
561	20240822	111800	18565000	2935	2935	2935	2935	6
562	20240822	111700	18547390	2940	2940	2940	2940	0
563	20240822	111600	18547390	2940	2940	2940	2940	0
564	20240822	111500	18547390	2940	2935	2940	2935	6
565	20240822	111400	18529775	2930	2930	2930	2930	0
566	20240822	111300	18529775	2930	2930	2930	2930	0
567	20240822	111200	18529775	2930	2930	2930	2930	68
568	20240822	111100	18330535	2930	2925	2930	2925	10
569	20240822	111000	18301265	2930	2930	2930	2930	128
570	20240822	110900	17926225	2935	2935	2935	2935	18
571	20240822	110800	17873395	2935	2935	2935	2935	4
572	20240822	110700	17861655	2935	2935	2935	2935	0
573	20240822	110600	17861655	2935	2935	2935	2935	1
574	20240822	110500	17858720	2940	2940	2940	2940	5
575	20240822	110400	17844020	2940	2940	2940	2940	8
576	20240822	110300	17820500	2945	2945	2945	2945	0
577	20240822	110200	17820500	2945	2945	2945	2945	0
578	20240822	110100	17820500	2945	2945	2945	2945	0
579	20240822	110000	17820500	2945	2945	2945	2945	5
580	20240822	105900	17805775	2945	2945	2945	2945	0
581	20240822	105800	17805775	2945	2945	2945	2945	1
582	20240822	105700	17802830	2950	2950	2950	2950	0
583	20240822	105600	17802830	2950	2950	2950	2950	0
584	20240822	105500	17802830	2950	2950	2950	2950	15
585	20240822	105400	17758580	2930	2930	2930	2930	0
586	20240822	105300	17758580	2930	2930	2930	2930	0
587	20240822	105200	17758580	2930	2930	2930	2930	41
588	20240822	105100	17638450	2930	2930	2930	2930	0
589	20240822	105000	17638450	2930	2940	2940	2930	159
590	20240822	104900	17171360	2950	2950	2950	2950	0
591	20240822	104800	17171360	2950	2950	2950	2950	0
592	20240822	104700	17171360	2950	2950	2950	2950	0
593	20240822	104600	17171360	2950	2950	2950	2950	0
594	20240822	104500	17171360	2950	2950	2950	2950	0
595	20240822	104400	17171360	2950	2950	2950	2950	1
596	20240822	104300	17168410	2935	2935	2935	2935	0
597	20240822	104200	17168410	2935	2935	2935	2935	0
598	20240822	104100	17168410	2935	2935	2935	2935	0
599	20240822	104000	17168410	2935	2935	2935	2935	0
600	20240822	103900	17168410	2935	2935	2935	2935	0
601	20240822	103800	17168410	2935	2935	2935	2935	0
602	20240822	103700	17168410	2935	2935	2935	2935	0
603	20240822	103600	17168410	2935	2935	2935	2935	0
604	20240822	103500	17168410	2935	2935	2935	2935	0
605	20240822	103400	17168410	2935	2950	2950	2935	512
606	20240822	103300	15664440	2955	2955	2955	2955	0
607	20240822	103200	15664440	2955	2955	2955	2955	0
608	20240822	103100	15664440	2955	2955	2955	2955	0
609	20240822	103000	15664440	2955	2955	2955	2955	0
610	20240822	102900	15664440	2955	2960	2960	2955	203
611	20240822	102800	15063615	2965	2965	2965	2965	0
612	20240822	102700	15063615	2965	2965	2965	2965	5
613	20240822	102600	15048790	2965	2965	2965	2965	12
614	20240822	102500	15013210	2965	2965	2965	2965	1
615	20240822	102400	15010245	2965	2965	2965	2965	0
616	20240822	102300	15010245	2965	2965	2965	2965	0
617	20240822	102200	15010245	2965	2965	2965	2965	0
618	20240822	102100	15010245	2965	2965	2965	2965	0
619	20240822	102000	15010245	2965	2965	2965	2965	0
620	20240822	101900	15010245	2965	2965	2965	2965	0
621	20240822	101800	15010245	2965	2970	2970	2965	280
622	20240822	101700	14178795	2970	2970	2970	2970	0
623	20240822	101600	14178795	2970	2975	2975	2970	33
624	20240822	101500	14080760	2980	2980	2980	2980	0
625	20240822	101400	14080760	2980	2980	2980	2980	0
626	20240822	101300	14080760	2980	2980	2980	2980	0
627	20240822	101200	14080760	2980	2980	2980	2980	260
628	20240822	101100	13305960	2995	2995	2995	2995	1
629	20240822	101000	13302965	3000	3000	3000	3000	0
630	20240822	100900	13302965	3000	3000	3000	3000	10
631	20240822	100800	13272965	3000	2995	3000	2995	7
632	20240822	100700	13251995	2995	2995	2995	2995	0
633	20240822	100600	13251995	2995	2995	2995	2995	0
634	20240822	100500	13251995	2995	2990	2995	2990	65
635	20240822	100400	13057395	2985	2985	2985	2985	50
636	20240822	100300	12908145	2985	2985	2985	2985	30
637	20240822	100200	12818595	2965	2965	2965	2965	0
638	20240822	100100	12818595	2965	2965	2965	2965	0
639	20240822	100000	12818595	2965	2965	2965	2965	0
640	20240822	095900	12818595	2965	2965	2965	2965	0
641	20240822	095800	12818595	2965	2965	2965	2965	0
642	20240822	095700	12818595	2965	2990	2990	2965	157
643	20240822	095600	12352260	2990	2990	2990	2990	0
644	20240822	095500	12352260	2990	2990	2990	2990	0
645	20240822	095400	12352260	2990	2990	2990	2990	0
646	20240822	095300	12352260	2990	2990	2990	2990	1702
647	20240822	095200	7263280	3020	3020	3020	3020	0
648	20240822	095100	7263280	3020	3020	3020	3020	0
649	20240822	095000	7263280	3020	3020	3020	3020	0
650	20240822	094900	7263280	3020	3020	3020	3020	0
651	20240822	094800	7263280	3020	3020	3020	3020	0
652	20240822	094700	7263280	3020	3020	3020	3020	0
653	20240822	094600	7263280	3020	3020	3020	3020	0
654	20240822	094500	7263280	3020	3020	3020	3020	0
655	20240822	094400	7263280	3020	2985	3020	2985	467
656	20240822	094300	5867390	2990	2990	2990	2990	0
657	20240822	094200	5867390	2990	2990	2990	2990	0
658	20240822	094100	5867390	2990	2990	2990	2990	0
659	20240822	094000	5867390	2990	2990	2990	2990	0
660	20240822	093900	5867390	2990	2990	2990	2990	0
661	20240822	093800	5867390	2990	2990	2990	2990	0
662	20240822	093700	5867390	2990	2990	2990	2990	0
663	20240822	093600	5867390	2990	2990	2990	2990	0
664	20240822	093500	5867390	2990	2990	2990	2990	66
665	20240822	093400	5670050	2965	2965	2965	2965	32
666	20240822	093300	5575170	2970	2970	2970	2970	0
667	20240822	093200	5575170	2970	2970	2970	2970	0
668	20240822	093100	5575170	2970	2970	2970	2970	99
669	20240822	093000	5281140	2975	2975	2975	2975	155
670	20240822	092900	4820015	2975	2980	2980	2975	9
671	20240822	092800	4793210	2990	2990	2990	2990	0
672	20240822	092700	4793210	2990	2990	2990	2990	263
673	20240822	092600	4006840	2990	2990	2990	2990	1
674	20240822	092500	4003850	2995	2995	2995	2995	0
675	20240822	092400	4003850	2995	2995	2995	2995	1
676	20240822	092300	4000855	2975	2975	2975	2975	0
677	20240822	092200	4000855	2975	2975	2975	2975	0
678	20240822	092100	4000855	2975	2975	2975	2975	0
679	20240822	092000	4000855	2975	2975	2975	2975	4
680	20240822	091900	3988955	2975	2975	2975	2975	1
681	20240822	091800	3985980	2970	2970	2970	2970	0
682	20240822	091700	3985980	2970	2970	2970	2970	0
683	20240822	091600	3985980	2970	2970	2970	2970	551
684	20240822	091500	2349510	2965	3000	3000	2935	451
685	20240822	091400	1011515	3000	3000	3000	3000	0
686	20240822	091300	1011515	3000	3000	3000	3000	0
687	20240822	091200	1011515	3000	3000	3000	3000	0
688	20240822	091100	1011515	3000	3000	3000	3000	0
689	20240822	091000	1011515	3000	3000	3000	3000	0
690	20240822	090900	1011515	3000	2995	3000	2990	35
691	20240822	090800	906720	3000	3000	3000	3000	115
692	20240822	090700	561720	3020	3020	3020	3020	0
693	20240822	090600	561720	3020	3020	3020	3020	0
694	20240822	090500	561720	3020	3020	3020	3020	59
695	20240822	090400	383540	3020	3020	3020	3020	0
696	20240822	090300	383540	3020	3020	3020	3020	0
697	20240822	090200	383540	3020	3020	3020	3020	0
698	20240822	090100	383540	3020	3020	3020	3020	4
699	20240822	090000	371460	3020	3020	3020	3020	123