KissMeData/119860/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	201200	275775600	18000	18000	18000	18000	2611
3	20240822	201100	275775600	18000	18000	18000	18000	0
4	20240822	201000	275775600	18000	18000	18000	18000	0
5	20240822	200900	275775600	18000	18000	18000	18000	0
6	20240822	200800	275775600	18000	18000	18000	18000	0
7	20240822	200700	275775600	18000	18000	18000	18000	0
8	20240822	200600	275775600	18000	18000	18000	18000	0
9	20240822	200500	275775600	18000	18000	18000	18000	0
10	20240822	200400	275775600	18000	18000	18000	18000	0
11	20240822	200300	275775600	18000	18000	18000	18000	0
12	20240822	200200	275775600	18000	18000	18000	18000	0
13	20240822	200100	275775600	18000	18000	18000	18000	0
14	20240822	200000	275775600	18000	18000	18000	18000	0
15	20240822	195900	275775600	18000	18000	18000	18000	0
16	20240822	195800	275775600	18000	18000	18000	18000	0
17	20240822	195700	275775600	18000	18000	18000	18000	0
18	20240822	195600	275775600	18000	18000	18000	18000	0
19	20240822	195500	275775600	18000	18000	18000	18000	0
20	20240822	195400	275775600	18000	18000	18000	18000	0
21	20240822	195300	275775600	18000	18000	18000	18000	0
22	20240822	195200	275775600	18000	18000	18000	18000	0
23	20240822	195100	275775600	18000	18000	18000	18000	0
24	20240822	195000	275775600	18000	18000	18000	18000	0
25	20240822	194900	275775600	18000	18000	18000	18000	0
26	20240822	194800	275775600	18000	18000	18000	18000	0
27	20240822	194700	275775600	18000	18000	18000	18000	0
28	20240822	194600	275775600	18000	18000	18000	18000	0
29	20240822	194500	275775600	18000	18000	18000	18000	0
30	20240822	194400	275775600	18000	18000	18000	18000	0
31	20240822	194300	275775600	18000	18000	18000	18000	0
32	20240822	194200	275775600	18000	18000	18000	18000	2611
33	20240822	194100	275775600	18000	18000	18000	18000	0
34	20240822	194000	275775600	18000	18000	18000	18000	0
35	20240822	193900	275775600	18000	18000	18000	18000	0
36	20240822	193800	275775600	18000	18000	18000	18000	0
37	20240822	193700	275775600	18000	18000	18000	18000	0
38	20240822	193600	275775600	18000	18000	18000	18000	0
39	20240822	193500	275775600	18000	18000	18000	18000	0
40	20240822	193400	275775600	18000	18000	18000	18000	0
41	20240822	193300	275775600	18000	18000	18000	18000	0
42	20240822	193200	275775600	18000	18000	18000	18000	0
43	20240822	193100	275775600	18000	18000	18000	18000	0
44	20240822	193000	275775600	18000	18000	18000	18000	0
45	20240822	192900	275775600	18000	18000	18000	18000	0
46	20240822	192800	275775600	18000	18000	18000	18000	0
47	20240822	192700	275775600	18000	18000	18000	18000	0
48	20240822	192600	275775600	18000	18000	18000	18000	0
49	20240822	192500	275775600	18000	18000	18000	18000	0
50	20240822	192400	275775600	18000	18000	18000	18000	0
51	20240822	192300	275775600	18000	18000	18000	18000	0
52	20240822	192200	275775600	18000	18000	18000	18000	0
53	20240822	192100	275775600	18000	18000	18000	18000	0
54	20240822	192000	275775600	18000	18000	18000	18000	0
55	20240822	191900	275775600	18000	18000	18000	18000	0
56	20240822	191800	275775600	18000	18000	18000	18000	0
57	20240822	191700	275775600	18000	18000	18000	18000	0
58	20240822	191600	275775600	18000	18000	18000	18000	0
59	20240822	191500	275775600	18000	18000	18000	18000	0
60	20240822	191400	275775600	18000	18000	18000	18000	0
61	20240822	191300	275775600	18000	18000	18000	18000	0
62	20240822	191200	275775600	18000	18000	18000	18000	2611
63	20240822	191100	275775600	18000	18000	18000	18000	0
64	20240822	191000	275775600	18000	18000	18000	18000	0
65	20240822	190900	275775600	18000	18000	18000	18000	0
66	20240822	190800	275775600	18000	18000	18000	18000	0
67	20240822	190700	275775600	18000	18000	18000	18000	0
68	20240822	190600	275775600	18000	18000	18000	18000	0
69	20240822	190500	275775600	18000	18000	18000	18000	0
70	20240822	190400	275775600	18000	18000	18000	18000	0
71	20240822	190300	275775600	18000	18000	18000	18000	0
72	20240822	190200	275775600	18000	18000	18000	18000	0
73	20240822	190100	275775600	18000	18000	18000	18000	0
74	20240822	190000	275775600	18000	18000	18000	18000	0
75	20240822	185900	275775600	18000	18000	18000	18000	0
76	20240822	185800	275775600	18000	18000	18000	18000	0
77	20240822	185700	275775600	18000	18000	18000	18000	0
78	20240822	185600	275775600	18000	18000	18000	18000	0
79	20240822	185500	275775600	18000	18000	18000	18000	0
80	20240822	185400	275775600	18000	18000	18000	18000	0
81	20240822	185300	275775600	18000	18000	18000	18000	0
82	20240822	185200	275775600	18000	18000	18000	18000	0
83	20240822	185100	275775600	18000	18000	18000	18000	0
84	20240822	185000	275775600	18000	18000	18000	18000	0
85	20240822	184900	275775600	18000	18000	18000	18000	0
86	20240822	184800	275775600	18000	18000	18000	18000	0
87	20240822	184700	275775600	18000	18000	18000	18000	0
88	20240822	184600	275775600	18000	18000	18000	18000	0
89	20240822	184500	275775600	18000	18000	18000	18000	0
90	20240822	184400	275775600	18000	18000	18000	18000	0
91	20240822	184300	275775600	18000	18000	18000	18000	0
92	20240822	184200	275775600	18000	18000	18000	18000	2611
93	20240822	184100	275775600	18000	18000	18000	18000	0
94	20240822	184000	275775600	18000	18000	18000	18000	0
95	20240822	183900	275775600	18000	18000	18000	18000	0
96	20240822	183800	275775600	18000	18000	18000	18000	0
97	20240822	183700	275775600	18000	18000	18000	18000	0
98	20240822	183600	275775600	18000	18000	18000	18000	0
99	20240822	183500	275775600	18000	18000	18000	18000	0
100	20240822	183400	275775600	18000	18000	18000	18000	0
101	20240822	183300	275775600	18000	18000	18000	18000	0
102	20240822	183200	275775600	18000	18000	18000	18000	0
103	20240822	183100	275775600	18000	18000	18000	18000	0
104	20240822	183000	275775600	18000	18000	18000	18000	0
105	20240822	182900	275775600	18000	18000	18000	18000	0
106	20240822	182800	275775600	18000	18000	18000	18000	0
107	20240822	182700	275775600	18000	18000	18000	18000	0
108	20240822	182600	275775600	18000	18000	18000	18000	0
109	20240822	182500	275775600	18000	18000	18000	18000	0
110	20240822	182400	275775600	18000	18000	18000	18000	0
111	20240822	182300	275775600	18000	18000	18000	18000	0
112	20240822	182200	275775600	18000	18000	18000	18000	0
113	20240822	182100	275775600	18000	18000	18000	18000	0
114	20240822	182000	275775600	18000	18000	18000	18000	0
115	20240822	181900	275775600	18000	18000	18000	18000	0
116	20240822	181800	275775600	18000	18000	18000	18000	0
117	20240822	181700	275775600	18000	18000	18000	18000	0
118	20240822	181600	275775600	18000	18000	18000	18000	0
119	20240822	181500	275775600	18000	18000	18000	18000	0
120	20240822	181400	275775600	18000	18000	18000	18000	0
121	20240822	181300	275775600	18000	18000	18000	18000	0
122	20240822	181200	275775600	18000	18000	18000	18000	2611
123	20240822	181100	275775600	18000	18000	18000	18000	0
124	20240822	181000	275775600	18000	18000	18000	18000	0
125	20240822	180900	275775600	18000	18000	18000	18000	0
126	20240822	180800	275775600	18000	18000	18000	18000	0
127	20240822	180700	275775600	18000	18000	18000	18000	0
128	20240822	180600	275775600	18000	18000	18000	18000	0
129	20240822	180500	275775600	18000	18000	18000	18000	0
130	20240822	180400	275775600	18000	18000	18000	18000	0
131	20240822	180300	275775600	18000	18000	18000	18000	0
132	20240822	180200	275775600	18000	18000	18000	18000	0
133	20240822	180100	275775600	18000	18000	18000	18000	0
134	20240822	180000	275775600	18000	18000	18000	18000	0
135	20240822	175900	275775600	18000	18000	18000	18000	0
136	20240822	175800	275775600	18000	18000	18000	18000	0
137	20240822	175700	275775600	18000	18000	18000	18000	0
138	20240822	175600	275775600	18000	18000	18000	18000	0
139	20240822	175500	275775600	18000	18000	18000	18000	0
140	20240822	175400	275775600	18000	18000	18000	18000	0
141	20240822	175300	275775600	18000	18000	18000	18000	0
142	20240822	175200	275775600	18000	18000	18000	18000	0
143	20240822	175100	275775600	18000	18000	18000	18000	0
144	20240822	175000	275775600	18000	18000	18000	18000	0
145	20240822	174900	275775600	18000	18000	18000	18000	0
146	20240822	174800	275775600	18000	18000	18000	18000	0
147	20240822	174700	275775600	18000	18000	18000	18000	0
148	20240822	174600	275775600	18000	18000	18000	18000	0
149	20240822	174500	275775600	18000	18000	18000	18000	0
150	20240822	174400	275775600	18000	18000	18000	18000	0
151	20240822	174300	275775600	18000	18000	18000	18000	0
152	20240822	174200	275775600	18000	18000	18000	18000	2611
153	20240822	174100	275775600	18000	18000	18000	18000	0
154	20240822	174000	275775600	18000	18000	18000	18000	0
155	20240822	173900	275775600	18000	18000	18000	18000	0
156	20240822	173800	275775600	18000	18000	18000	18000	0
157	20240822	173700	275775600	18000	18000	18000	18000	0
158	20240822	173600	275775600	18000	18000	18000	18000	0
159	20240822	173500	275775600	18000	18000	18000	18000	0
160	20240822	173400	275775600	18000	18000	18000	18000	0
161	20240822	173300	275775600	18000	18000	18000	18000	0
162	20240822	173200	275775600	18000	18000	18000	18000	0
163	20240822	173100	275775600	18000	18000	18000	18000	0
164	20240822	173000	275775600	18000	18000	18000	18000	0
165	20240822	172900	275775600	18000	18000	18000	18000	0
166	20240822	172800	275775600	18000	18000	18000	18000	0
167	20240822	172700	275775600	18000	18000	18000	18000	0
168	20240822	172600	275775600	18000	18000	18000	18000	0
169	20240822	172500	275775600	18000	18000	18000	18000	0
170	20240822	172400	275775600	18000	18000	18000	18000	0
171	20240822	172300	275775600	18000	18000	18000	18000	0
172	20240822	172200	275775600	18000	18000	18000	18000	0
173	20240822	172100	275775600	18000	18000	18000	18000	0
174	20240822	172000	275775600	18000	18000	18000	18000	0
175	20240822	171900	275775600	18000	18000	18000	18000	0
176	20240822	171800	275775600	18000	18000	18000	18000	0
177	20240822	171700	275775600	18000	18000	18000	18000	0
178	20240822	171600	275775600	18000	18000	18000	18000	0
179	20240822	171500	275775600	18000	18000	18000	18000	0
180	20240822	171400	275775600	18000	18000	18000	18000	0
181	20240822	171300	275775600	18000	18000	18000	18000	0
182	20240822	171200	275775600	18000	18000	18000	18000	2611
183	20240822	171100	275775600	18000	18000	18000	18000	0
184	20240822	171000	275775600	18000	18000	18000	18000	0
185	20240822	170900	275775600	18000	18000	18000	18000	0
186	20240822	170800	275775600	18000	18000	18000	18000	0
187	20240822	170700	275775600	18000	18000	18000	18000	0
188	20240822	170600	275775600	18000	18000	18000	18000	0
189	20240822	170500	275775600	18000	18000	18000	18000	0
190	20240822	170400	275775600	18000	18000	18000	18000	0
191	20240822	170300	275775600	18000	18000	18000	18000	0
192	20240822	170200	275775600	18000	18000	18000	18000	0
193	20240822	170100	275775600	18000	18000	18000	18000	0
194	20240822	170000	275775600	18000	18000	18000	18000	0
195	20240822	165900	275775600	18000	18000	18000	18000	0
196	20240822	165800	275775600	18000	18000	18000	18000	0
197	20240822	165700	275775600	18000	18000	18000	18000	0
198	20240822	165600	275775600	18000	18000	18000	18000	0
199	20240822	165500	275775600	18000	18000	18000	18000	0
200	20240822	165400	275775600	18000	18000	18000	18000	0
201	20240822	165300	275775600	18000	18000	18000	18000	0
202	20240822	165200	275775600	18000	18000	18000	18000	0
203	20240822	165100	275775600	18000	18000	18000	18000	0
204	20240822	165000	275775600	18000	18000	18000	18000	0
205	20240822	164900	275775600	18000	18000	18000	18000	0
206	20240822	164800	275775600	18000	18000	18000	18000	0
207	20240822	164700	275775600	18000	18000	18000	18000	0
208	20240822	164600	275775600	18000	18000	18000	18000	0
209	20240822	164500	275775600	18000	18000	18000	18000	0
210	20240822	164400	275775600	18000	18000	18000	18000	0
211	20240822	164300	275775600	18000	18000	18000	18000	0
212	20240822	164200	275775600	18000	18000	18000	18000	2611
213	20240822	164100	275775600	18000	18000	18000	18000	0
214	20240822	164000	275775600	18000	18000	18000	18000	0
215	20240822	163900	275775600	18000	18000	18000	18000	0
216	20240822	163800	275775600	18000	18000	18000	18000	0
217	20240822	163700	275775600	18000	18000	18000	18000	0
218	20240822	163600	275775600	18000	18000	18000	18000	0
219	20240822	163500	275775600	18000	18000	18000	18000	0
220	20240822	163400	275775600	18000	18000	18000	18000	0
221	20240822	163300	275775600	18000	18000	18000	18000	0
222	20240822	163200	275775600	18000	18000	18000	18000	0
223	20240822	163100	275775600	18000	18000	18000	18000	0
224	20240822	163000	275775600	18000	18000	18000	18000	0
225	20240822	162900	275775600	18000	18000	18000	18000	0
226	20240822	162800	275775600	18000	18000	18000	18000	0
227	20240822	162700	275775600	18000	18000	18000	18000	0
228	20240822	162600	275775600	18000	18000	18000	18000	0
229	20240822	162500	275775600	18000	18000	18000	18000	0
230	20240822	162400	275775600	18000	18000	18000	18000	0
231	20240822	162300	275775600	18000	18000	18000	18000	0
232	20240822	162200	275775600	18000	18000	18000	18000	0
233	20240822	162100	275775600	18000	18000	18000	18000	0
234	20240822	162000	275775600	18000	18000	18000	18000	0
235	20240822	161900	275775600	18000	18000	18000	18000	0
236	20240822	161800	275775600	18000	18000	18000	18000	0
237	20240822	161700	275775600	18000	18000	18000	18000	0
238	20240822	161600	275775600	18000	18000	18000	18000	0
239	20240822	161500	275775600	18000	18000	18000	18000	0
240	20240822	161400	275775600	18000	18000	18000	18000	0
241	20240822	161300	275775600	18000	18000	18000	18000	0
242	20240822	161200	275775600	18000	18000	18000	18000	2611
243	20240822	161100	275775600	18000	18000	18000	18000	0
244	20240822	161000	275775600	18000	18000	18000	18000	0
245	20240822	160900	275775600	18000	18000	18000	18000	0
246	20240822	160800	275775600	18000	18000	18000	18000	0
247	20240822	160700	275775600	18000	18000	18000	18000	0
248	20240822	160600	275775600	18000	18000	18000	18000	0
249	20240822	160500	275775600	18000	18000	18000	18000	0
250	20240822	160400	275775600	18000	18000	18000	18000	0
251	20240822	160300	275775600	18000	18000	18000	18000	0
252	20240822	160200	275775600	18000	18000	18000	18000	0
253	20240822	160100	275775600	18000	18000	18000	18000	0
254	20240822	160000	275775600	18000	18000	18000	18000	0
255	20240822	155900	275775600	18000	18000	18000	18000	0
256	20240822	155800	275775600	18000	18000	18000	18000	0
257	20240822	155700	275775600	18000	18000	18000	18000	0
258	20240822	155600	275775600	18000	18000	18000	18000	0
259	20240822	155500	275775600	18000	18000	18000	18000	0
260	20240822	155400	275775600	18000	18000	18000	18000	0
261	20240822	155300	275775600	18000	18000	18000	18000	0
262	20240822	155200	275775600	18000	18000	18000	18000	0
263	20240822	155100	275775600	18000	18000	18000	18000	0
264	20240822	155000	275775600	18000	18000	18000	18000	0
265	20240822	154900	275775600	18000	18000	18000	18000	0
266	20240822	154800	275775600	18000	18000	18000	18000	0
267	20240822	154700	275775600	18000	18000	18000	18000	0
268	20240822	154600	275775600	18000	18000	18000	18000	0
269	20240822	154500	275775600	18000	18000	18000	18000	0
270	20240822	154400	275775600	18000	18000	18000	18000	0
271	20240822	154300	275775600	18000	18000	18000	18000	0
272	20240822	154200	275775600	18000	18000	18000	18000	2611
273	20240822	154100	275775600	18000	18000	18000	18000	0
274	20240822	154000	275775600	18000	18000	18000	18000	0
275	20240822	153900	275775600	18000	18000	18000	18000	0
276	20240822	153800	275775600	18000	18000	18000	18000	0
277	20240822	153700	275775600	18000	18000	18000	18000	0
278	20240822	153600	275775600	18000	18000	18000	18000	0
279	20240822	153500	275775600	18000	18000	18000	18000	0
280	20240822	153400	275775600	18000	18000	18000	18000	0
281	20240822	153300	275775600	18000	18000	18000	18000	0
282	20240822	153200	275775600	18000	18000	18000	18000	0
283	20240822	153100	275775600	18000	18000	18000	18000	0
284	20240822	153000	275775600	18000	18000	18000	18000	2611
285	20240822	152900	228777600	18000	18000	18000	18000	0
286	20240822	152800	228777600	18000	18000	18000	18000	0
287	20240822	152700	228777600	18000	18000	18000	18000	0
288	20240822	152600	228777600	18000	18000	18000	18000	0
289	20240822	152500	228777600	18000	18000	18000	18000	0
290	20240822	152400	228777600	18000	18000	18000	18000	0
291	20240822	152300	228777600	18000	18000	18000	18000	0
292	20240822	152200	228777600	18000	18000	18000	18000	0
293	20240822	152100	228777600	18000	18000	18000	18000	0
294	20240822	152000	228777600	18000	18000	18000	18000	0
295	20240822	151900	228777600	18000	18000	18000	18000	9
296	20240822	151800	228615600	18000	18000	18000	18000	36
297	20240822	151700	227967600	18000	18000	18000	18000	8
298	20240822	151600	227823600	18000	18000	18000	18000	13
299	20240822	151500	227589600	18000	18000	18000	18000	132
300	20240822	151400	225213600	18000	18000	18000	18000	6
301	20240822	151300	225105600	18000	18000	18000	18000	1564
302	20240822	151200	196953600	18000	18000	18000	18000	277
303	20240822	151100	191967600	18000	18000	18000	18000	0
304	20240822	151000	191967600	18000	18000	18000	18000	5
305	20240822	150900	191877600	18000	18000	18000	18000	0
306	20240822	150800	191877600	18000	18000	18000	18000	0
307	20240822	150700	191877600	18000	18000	18000	18000	0
308	20240822	150600	191877600	18000	18000	18000	18000	0
309	20240822	150500	191877600	18000	18000	18000	18000	0
310	20240822	150400	191877600	18000	18000	18000	18000	0
311	20240822	150300	191877600	18000	18000	18000	18000	0
312	20240822	150200	191877600	18000	18000	18000	18000	0
313	20240822	150100	191877600	18000	18000	18000	18000	0
314	20240822	150000	191877600	18000	18000	18000	18000	3
315	20240822	145900	191823600	18000	18000	18000	18000	0
316	20240822	145800	191823600	18000	18000	18000	18000	3
317	20240822	145700	191769600	18000	18000	18000	18000	0
318	20240822	145600	191769600	18000	18000	18000	18000	0
319	20240822	145500	191769600	18000	18000	18000	18000	0
320	20240822	145400	191769600	18000	18000	18000	18000	0
321	20240822	145300	191769600	18000	18000	18000	18000	11
322	20240822	145200	191571600	18000	18000	18000	18000	5
323	20240822	145100	191481600	18000	18000	18000	18000	3
324	20240822	145000	191427600	18000	18000	18000	18000	0
325	20240822	144900	191427600	18000	18000	18000	18000	0
326	20240822	144800	191427600	18000	18000	18000	18000	0
327	20240822	144700	191427600	18000	18000	18000	18000	0
328	20240822	144600	191427600	18000	18000	18000	18000	0
329	20240822	144500	191427600	18000	18000	18000	18000	0
330	20240822	144400	191427600	18000	18000	18000	18000	0
331	20240822	144300	191427600	18000	18000	18000	18000	0
332	20240822	144200	191427600	18000	18000	18000	18000	1255
333	20240822	144100	168837600	18000	18000	18000	18000	0
334	20240822	144000	168837600	18000	18000	18000	18000	0
335	20240822	143900	168837600	18000	18000	18000	18000	1
336	20240822	143800	168819600	18000	18000	18000	18000	2300
337	20240822	143700	127419600	18000	18000	18000	18000	1
338	20240822	143600	127401600	18000	18000	18000	18000	0
339	20240822	143500	127401600	18000	18000	18000	18000	3
340	20240822	143400	127347600	18010	18010	18010	18010	0
341	20240822	143300	127347600	18010	18010	18010	18010	120
342	20240822	143200	125186400	18000	18000	18000	18000	0
343	20240822	143100	125186400	18000	18000	18000	18000	643
344	20240822	143000	113612400	18000	18000	18000	18000	0
345	20240822	142900	113612400	18000	18000	18000	18000	0
346	20240822	142800	113612400	18000	18000	18000	18000	0
347	20240822	142700	113612400	18000	18000	18000	18000	37
348	20240822	142600	112946400	18000	18000	18000	18000	55
349	20240822	142500	111956400	18000	18000	18000	18000	0
350	20240822	142400	111956400	18000	18000	18000	18000	0
351	20240822	142300	111956400	18000	18000	18000	18000	0
352	20240822	142200	111956400	18000	18000	18000	18000	0
353	20240822	142100	111956400	18000	18000	18000	18000	246
354	20240822	142000	107528400	18000	18000	18000	18000	0
355	20240822	141900	107528400	18000	18000	18000	18000	1
356	20240822	141800	107510400	18000	18000	18000	18000	25
357	20240822	141700	107060400	18000	18000	18000	18000	59
358	20240822	141600	105998400	18010	18010	18010	18010	0
359	20240822	141500	105998400	18010	18010	18010	18010	0
360	20240822	141400	105998400	18010	18010	18010	18010	0
361	20240822	141300	105998400	18010	18010	18010	18010	0
362	20240822	141200	105998400	18010	18010	18010	18010	0
363	20240822	141100	105998400	18010	18010	18010	18010	0
364	20240822	141000	105998400	18010	18010	18010	18010	0
365	20240822	140900	105998400	18010	17970	18010	17970	3138
366	20240822	140800	49520250	17960	17960	17960	17960	0
367	20240822	140700	49520250	17960	17960	17960	17960	0
368	20240822	140600	49520250	17960	17960	17960	17960	0
369	20240822	140500	49520250	17960	17960	17960	17960	0
370	20240822	140400	49520250	17960	17960	17960	17960	0
371	20240822	140300	49520250	17960	17960	17960	17960	0
372	20240822	140200	49520250	17960	17960	17960	17960	1
373	20240822	140100	49502290	17960	17960	17960	17960	0
374	20240822	140000	49502290	17960	17960	17960	17960	0
375	20240822	135900	49502290	17960	17960	17960	17960	0
376	20240822	135800	49502290	17960	17960	17960	17960	0
377	20240822	135700	49502290	17960	17960	17960	17960	0
378	20240822	135600	49502290	17960	17960	17960	17960	0
379	20240822	135500	49502290	17960	17960	17960	17960	0
380	20240822	135400	49502290	17960	17960	17960	17960	0
381	20240822	135300	49502290	17960	17960	17960	17960	3
382	20240822	135200	49448410	17960	17960	17960	17960	0
383	20240822	135100	49448410	17960	17960	17960	17960	0
384	20240822	135000	49448410	17960	17960	17960	17960	0
385	20240822	134900	49448410	17960	17960	17960	17960	0
386	20240822	134800	49448410	17960	17960	17960	17960	0
387	20240822	134700	49448410	17960	17960	17960	17960	0
388	20240822	134600	49448410	17960	17960	17960	17960	0
389	20240822	134500	49448410	17960	17960	17960	17960	0
390	20240822	134400	49448410	17960	17960	17960	17960	0
391	20240822	134300	49448410	17960	17960	17960	17960	0
392	20240822	134200	49448410	17960	17960	17960	17960	0
393	20240822	134100	49448410	17960	17960	17960	17960	0
394	20240822	134000	49448410	17960	17960	17960	17960	0
395	20240822	133900	49448410	17960	17960	17960	17960	0
396	20240822	133800	49448410	17960	17960	17960	17960	0
397	20240822	133700	49448410	17960	17960	17960	17960	0
398	20240822	133600	49448410	17960	17960	17960	17960	0
399	20240822	133500	49448410	17960	17960	17960	17960	0
400	20240822	133400	49448410	17960	17960	17960	17960	222
401	20240822	133300	45461290	17960	17960	17960	17960	0
402	20240822	133200	45461290	17960	17960	17960	17960	0
403	20240822	133100	45461290	17960	17960	17960	17960	0
404	20240822	133000	45461290	17960	17960	17960	17960	0
405	20240822	132900	45461290	17960	17960	17960	17960	0
406	20240822	132800	45461290	17960	17960	17960	17960	11
407	20240822	132700	45263730	17970	17970	17970	17970	0
408	20240822	132600	45263730	17970	17970	17970	17970	0
409	20240822	132500	45263730	17970	17970	17970	17970	0
410	20240822	132400	45263730	17970	17970	17970	17970	0
411	20240822	132300	45263730	17970	17970	17970	17970	0
412	20240822	132200	45263730	17970	17970	17970	17970	0
413	20240822	132100	45263730	17970	17970	17970	17970	0
414	20240822	132000	45263730	17970	17970	17970	17970	0
415	20240822	131900	45263730	17970	17970	17970	17970	0
416	20240822	131800	45263730	17970	17970	17970	17970	0
417	20240822	131700	45263730	17970	17970	17970	17970	0
418	20240822	131600	45263730	17970	17970	17970	17970	0
419	20240822	131500	45263730	17970	17970	17970	17970	0
420	20240822	131400	45263730	17970	17960	17970	17960	223
421	20240822	131300	41258420	17960	17960	17960	17960	0
422	20240822	131200	41258420	17960	17960	17960	17960	0
423	20240822	131100	41258420	17960	17960	17960	17960	0
424	20240822	131000	41258420	17960	17960	17960	17960	0
425	20240822	130900	41258420	17960	17960	17960	17960	0
426	20240822	130800	41258420	17960	17960	17960	17960	0
427	20240822	130700	41258420	17960	17960	17960	17960	0
428	20240822	130600	41258420	17960	17960	17960	17960	0
429	20240822	130500	41258420	17960	17960	17960	17960	0
430	20240822	130400	41258420	17960	17960	17960	17960	0
431	20240822	130300	41258420	17960	17960	17960	17960	0
432	20240822	130200	41258420	17960	17960	17960	17960	0
433	20240822	130100	41258420	17960	17960	17960	17960	0
434	20240822	130000	41258420	17960	17960	17960	17960	0
435	20240822	125900	41258420	17960	17960	17960	17960	0
436	20240822	125800	41258420	17960	17960	17960	17960	0
437	20240822	125700	41258420	17960	17960	17960	17960	0
438	20240822	125600	41258420	17960	17960	17960	17960	0
439	20240822	125500	41258420	17960	17960	17960	17960	0
440	20240822	125400	41258420	17960	17960	17960	17960	3
441	20240822	125300	41204540	17970	17970	17970	17970	0
442	20240822	125200	41204540	17970	17970	17970	17970	0
443	20240822	125100	41204540	17970	17970	17970	17970	0
444	20240822	125000	41204540	17970	17970	17970	17970	0
445	20240822	124900	41204540	17970	17970	17970	17970	0
446	20240822	124800	41204540	17970	17970	17970	17970	0
447	20240822	124700	41204540	17970	17970	17970	17970	0
448	20240822	124600	41204540	17970	17970	17970	17970	0
449	20240822	124500	41204540	17970	17970	17970	17970	0
450	20240822	124400	41204540	17970	17970	17970	17970	0
451	20240822	124300	41204540	17970	17970	17970	17970	0
452	20240822	124200	41204540	17970	17970	17970	17970	0
453	20240822	124100	41204540	17970	17970	17970	17970	0
454	20240822	124000	41204540	17970	17970	17970	17970	0
455	20240822	123900	41204540	17970	17970	17970	17970	0
456	20240822	123800	41204540	17970	17970	17970	17970	0
457	20240822	123700	41204540	17970	17970	17970	17970	0
458	20240822	123600	41204540	17970	17970	17970	17970	0
459	20240822	123500	41204540	17970	17970	17970	17970	0
460	20240822	123400	41204540	17970	17970	17970	17970	0
461	20240822	123300	41204540	17970	17970	17970	17970	0
462	20240822	123200	41204540	17970	17970	17970	17970	0
463	20240822	123100	41204540	17970	17970	17970	17970	0
464	20240822	123000	41204540	17970	17970	17970	17970	0
465	20240822	122900	41204540	17970	17970	17970	17970	0
466	20240822	122800	41204540	17970	17970	17970	17970	0
467	20240822	122700	41204540	17970	17970	17970	17970	0
468	20240822	122600	41204540	17970	17970	17970	17970	0
469	20240822	122500	41204540	17970	17970	17970	17970	0
470	20240822	122400	41204540	17970	17970	17970	17970	0
471	20240822	122300	41204540	17970	17970	17970	17970	0
472	20240822	122200	41204540	17970	17970	17970	17970	0
473	20240822	122100	41204540	17970	17970	17970	17970	0
474	20240822	122000	41204540	17970	17970	17970	17970	0
475	20240822	121900	41204540	17970	17970	17970	17970	0
476	20240822	121800	41204540	17970	17970	17970	17970	0
477	20240822	121700	41204540	17970	17970	17970	17970	0
478	20240822	121600	41204540	17970	17970	17970	17970	0
479	20240822	121500	41204540	17970	17970	17970	17970	0
480	20240822	121400	41204540	17970	17970	17970	17970	0
481	20240822	121300	41204540	17970	17970	17970	17970	0
482	20240822	121200	41204540	17970	17970	17970	17970	0
483	20240822	121100	41204540	17970	17970	17970	17970	9
484	20240822	121000	41042810	17970	17970	17970	17970	0
485	20240822	120900	41042810	17970	17970	17970	17970	0
486	20240822	120800	41042810	17970	17970	17970	17970	0
487	20240822	120700	41042810	17970	17970	17970	17970	0
488	20240822	120600	41042810	17970	17970	17970	17970	0
489	20240822	120500	41042810	17970	17970	17970	17970	0
490	20240822	120400	41042810	17970	17970	17970	17970	0
491	20240822	120300	41042810	17970	17970	17970	17970	0
492	20240822	120200	41042810	17970	17970	17970	17970	0
493	20240822	120100	41042810	17970	17970	17970	17970	0
494	20240822	120000	41042810	17970	17970	17970	17970	0
495	20240822	115900	41042810	17970	17970	17970	17970	0
496	20240822	115800	41042810	17970	17970	17970	17970	0
497	20240822	115700	41042810	17970	17970	17970	17970	0
498	20240822	115600	41042810	17970	17960	17970	17960	203
499	20240822	115500	37396750	17960	17960	17960	17960	0
500	20240822	115400	37396750	17960	17960	17960	17960	0
501	20240822	115300	37396750	17960	17960	17960	17960	0
502	20240822	115200	37396750	17960	17960	17960	17960	0
503	20240822	115100	37396750	17960	17960	17960	17960	0
504	20240822	115000	37396750	17960	17960	17960	17960	0
505	20240822	114900	37396750	17960	17960	17960	17960	0
506	20240822	114800	37396750	17960	17960	17960	17960	0
507	20240822	114700	37396750	17960	17960	17960	17960	3
508	20240822	114600	37342870	17960	17960	17960	17960	0
509	20240822	114500	37342870	17960	17960	17960	17960	0
510	20240822	114400	37342870	17960	17960	17960	17960	0
511	20240822	114300	37342870	17960	17960	17960	17960	0
512	20240822	114200	37342870	17960	17960	17960	17960	0
513	20240822	114100	37342870	17960	17960	17960	17960	0
514	20240822	114000	37342870	17960	17960	17960	17960	0
515	20240822	113900	37342870	17960	17960	17960	17960	0
516	20240822	113800	37342870	17960	17960	17960	17960	0
517	20240822	113700	37342870	17960	17960	17960	17960	0
518	20240822	113600	37342870	17960	17960	17960	17960	0
519	20240822	113500	37342870	17960	17960	17960	17960	0
520	20240822	113400	37342870	17960	17960	17960	17960	0
521	20240822	113300	37342870	17960	17960	17960	17960	0
522	20240822	113200	37342870	17960	17960	17960	17960	5
523	20240822	113100	37253070	17980	17980	17980	17980	0
524	20240822	113000	37253070	17980	17980	17980	17980	0
525	20240822	112900	37253070	17980	17980	17980	17980	0
526	20240822	112800	37253070	17980	17980	17980	17980	0
527	20240822	112700	37253070	17980	17980	17980	17980	0
528	20240822	112600	37253070	17980	17980	17980	17980	0
529	20240822	112500	37253070	17980	17980	17980	17980	0
530	20240822	112400	37253070	17980	17980	17980	17980	0
531	20240822	112300	37253070	17980	17980	17980	17980	0
532	20240822	112200	37253070	17980	17980	17980	17980	0
533	20240822	112100	37253070	17980	17980	17980	17980	0
534	20240822	112000	37253070	17980	17980	17980	17980	0
535	20240822	111900	37253070	17980	17980	17980	17980	0
536	20240822	111800	37253070	17980	17980	17980	17980	0
537	20240822	111700	37253070	17980	17980	17980	17980	0
538	20240822	111600	37253070	17980	17980	17980	17980	0
539	20240822	111500	37253070	17980	17980	17980	17980	0
540	20240822	111400	37253070	17980	17980	17980	17980	0
541	20240822	111300	37253070	17980	17980	17980	17980	0
542	20240822	111200	37253070	17980	17980	17980	17980	0
543	20240822	111100	37253070	17980	17980	17980	17980	0
544	20240822	111000	37253070	17980	17980	17980	17980	0
545	20240822	110900	37253070	17980	17970	17980	17970	31
546	20240822	110800	36695890	17960	17960	17960	17960	0
547	20240822	110700	36695890	17960	17960	17960	17960	0
548	20240822	110600	36695890	17960	17960	17960	17960	0
549	20240822	110500	36695890	17960	17960	17960	17960	0
550	20240822	110400	36695890	17960	17960	17960	17960	0
551	20240822	110300	36695890	17960	17960	17960	17960	0
552	20240822	110200	36695890	17960	17960	17960	17960	0
553	20240822	110100	36695890	17960	17960	17960	17960	0
554	20240822	110000	36695890	17960	17960	17960	17960	0
555	20240822	105900	36695890	17960	17960	17960	17960	0
556	20240822	105800	36695890	17960	17960	17960	17960	0
557	20240822	105700	36695890	17960	17960	17960	17960	0
558	20240822	105600	36695890	17960	17960	17960	17960	0
559	20240822	105500	36695890	17960	17960	17960	17960	0
560	20240822	105400	36695890	17960	17960	17960	17960	0
561	20240822	105300	36695890	17960	17960	17960	17960	0
562	20240822	105200	36695890	17960	17960	17960	17960	0
563	20240822	105100	36695890	17960	17960	17960	17960	0
564	20240822	105000	36695890	17960	17960	17960	17960	0
565	20240822	104900	36695890	17960	17960	17960	17960	0
566	20240822	104800	36695890	17960	17960	17960	17960	0
567	20240822	104700	36695890	17960	17960	17960	17960	0
568	20240822	104600	36695890	17960	17960	17960	17960	0
569	20240822	104500	36695890	17960	17960	17960	17960	0
570	20240822	104400	36695890	17960	17960	17960	17960	0
571	20240822	104300	36695890	17960	17960	17960	17960	0
572	20240822	104200	36695890	17960	17960	17960	17960	0
573	20240822	104100	36695890	17960	17960	17960	17960	0
574	20240822	104000	36695890	17960	17960	17960	17960	0
575	20240822	103900	36695890	17960	17960	17960	17960	0
576	20240822	103800	36695890	17960	17960	17960	17960	7
577	20240822	103700	36570170	17960	17960	17960	17960	0
578	20240822	103600	36570170	17960	17960	17960	17960	0
579	20240822	103500	36570170	17960	17960	17960	17960	0
580	20240822	103400	36570170	17960	17960	17960	17960	4
581	20240822	103300	36498330	17960	17960	17960	17960	0
582	20240822	103200	36498330	17960	17960	17960	17960	0
583	20240822	103100	36498330	17960	17960	17960	17960	234
584	20240822	103000	32295690	17960	17960	17960	17960	0
585	20240822	102900	32295690	17960	17960	17960	17960	0
586	20240822	102800	32295690	17960	17960	17960	17960	0
587	20240822	102700	32295690	17960	17960	17960	17960	0
588	20240822	102600	32295690	17960	17960	17970	17960	83
589	20240822	102500	30804700	17970	17970	17970	17970	0
590	20240822	102400	30804700	17970	17970	17970	17970	0
591	20240822	102300	30804700	17970	17970	17970	17970	0
592	20240822	102200	30804700	17970	17970	17970	17970	0
593	20240822	102100	30804700	17970	17970	17970	17970	0
594	20240822	102000	30804700	17970	17970	17970	17970	0
595	20240822	101900	30804700	17970	17970	17970	17970	0
596	20240822	101800	30804700	17970	17970	17970	17970	0
597	20240822	101700	30804700	17970	17970	17970	17970	0
598	20240822	101600	30804700	17970	17970	17970	17970	0
599	20240822	101500	30804700	17970	17970	17970	17970	0
600	20240822	101400	30804700	17970	17970	17970	17970	0
601	20240822	101300	30804700	17970	17970	17970	17970	0
602	20240822	101200	30804700	17970	17970	17970	17970	0
603	20240822	101100	30804700	17970	17970	17970	17970	0
604	20240822	101000	30804700	17970	17970	17970	17970	0
605	20240822	100900	30804700	17970	17970	17970	17970	0
606	20240822	100800	30804700	17970	17970	17970	17970	0
607	20240822	100700	30804700	17970	17960	17970	17960	107
608	20240822	100600	28882910	17980	17980	17980	17980	0
609	20240822	100500	28882910	17980	17980	17980	17980	0
610	20240822	100400	28882910	17980	17980	17980	17980	0
611	20240822	100300	28882910	17980	17980	17980	17980	0
612	20240822	100200	28882910	17980	17980	17980	17980	0
613	20240822	100100	28882910	17980	17980	17980	17980	0
614	20240822	100000	28882910	17980	17980	17980	17980	0
615	20240822	095900	28882910	17980	17980	17980	17980	0
616	20240822	095800	28882910	17980	17980	17980	17980	0
617	20240822	095700	28882910	17980	17980	17980	17980	0
618	20240822	095600	28882910	17980	17980	17980	17980	0
619	20240822	095500	28882910	17980	17980	17980	17980	0
620	20240822	095400	28882910	17980	17980	17980	17980	0
621	20240822	095300	28882910	17980	17980	17980	17980	0
622	20240822	095200	28882910	17980	17980	17980	17980	0
623	20240822	095100	28882910	17980	17980	17980	17980	0
624	20240822	095000	28882910	17980	17980	17980	17980	0
625	20240822	094900	28882910	17980	17980	17980	17980	0
626	20240822	094800	28882910	17980	17980	17980	17980	31
627	20240822	094700	28325530	17970	17970	17970	17970	0
628	20240822	094600	28325530	17970	17970	17970	17970	0
629	20240822	094500	28325530	17970	17970	17970	17970	0
630	20240822	094400	28325530	17970	17970	17970	17970	0
631	20240822	094300	28325530	17970	17970	17970	17970	1
632	20240822	094200	28307560	17960	17960	17960	17960	0
633	20240822	094100	28307560	17960	17960	17960	17960	133
634	20240822	094000	25918880	17970	17970	17970	17970	0
635	20240822	093900	25918880	17970	17970	17970	17970	0
636	20240822	093800	25918880	17970	17970	17970	17970	0
637	20240822	093700	25918880	17970	17960	17970	17960	142
638	20240822	093600	23367880	17960	17960	17960	17960	0
639	20240822	093500	23367880	17960	17960	17960	17960	0
640	20240822	093400	23367880	17960	17960	17960	17960	0
641	20240822	093300	23367880	17960	17960	17960	17960	0
642	20240822	093200	23367880	17960	17960	17960	17960	66
643	20240822	093100	22182520	17960	17960	17960	17960	0
644	20240822	093000	22182520	17960	17960	17960	17960	0
645	20240822	092900	22182520	17960	17960	17960	17960	0
646	20240822	092800	22182520	17960	17960	17960	17960	4
647	20240822	092700	22110680	17960	17960	17960	17960	0
648	20240822	092600	22110680	17960	17960	17960	17960	2
649	20240822	092500	22074760	17960	17960	17960	17960	0
650	20240822	092400	22074760	17960	17960	17960	17960	0
651	20240822	092300	22074760	17960	17960	17960	17960	564
652	20240822	092200	11945320	17970	17970	17970	17970	0
653	20240822	092100	11945320	17970	17970	17970	17970	0
654	20240822	092000	11945320	17970	17970	17970	17970	0
655	20240822	091900	11945320	17970	17970	17970	17970	0
656	20240822	091800	11945320	17970	17970	17970	17970	1
657	20240822	091700	11927350	17970	17970	17970	17970	0
658	20240822	091600	11927350	17970	17970	17970	17970	0
659	20240822	091500	11927350	17970	17970	17970	17970	0
660	20240822	091400	11927350	17970	17970	17970	17970	0
661	20240822	091300	11927350	17970	17970	17970	17970	0
662	20240822	091200	11927350	17970	17970	17970	17970	0
663	20240822	091100	11927350	17970	17970	17970	17970	0
664	20240822	091000	11927350	17970	17970	17970	17970	0
665	20240822	090900	11927350	17970	17970	17970	17970	0
666	20240822	090800	11927350	17970	17970	17970	17970	0
667	20240822	090700	11927350	17970	17970	17970	17970	0
668	20240822	090600	11927350	17970	17970	17970	17970	23
669	20240822	090500	11514040	17970	17970	17970	17960	500
670	20240822	090400	2533770	17970	17970	17970	17970	0
671	20240822	090300	2533770	17970	17970	17970	17970	0
672	20240822	090200	2533770	17970	17970	17970	17970	0
673	20240822	090100	2533770	17970	17970	17970	17970	5
674	20240822	090000	2443920	17970	17970	17970	17970	136