KissMeData/109860/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200900	47600290	9220	9220	9220	9220	91
3	20240822	200800	47600290	9220	9220	9220	9220	0
4	20240822	200700	47600290	9220	9220	9220	9220	0
5	20240822	200600	47600290	9220	9220	9220	9220	0
6	20240822	200500	47600290	9220	9220	9220	9220	0
7	20240822	200400	47600290	9220	9220	9220	9220	0
8	20240822	200300	47600290	9220	9220	9220	9220	0
9	20240822	200200	47600290	9220	9220	9220	9220	0
10	20240822	200100	47600290	9220	9220	9220	9220	0
11	20240822	200000	47600290	9220	9220	9220	9220	0
12	20240822	195900	47600290	9220	9220	9220	9220	0
13	20240822	195800	47600290	9220	9220	9220	9220	0
14	20240822	195700	47600290	9220	9220	9220	9220	0
15	20240822	195600	47600290	9220	9220	9220	9220	0
16	20240822	195500	47600290	9220	9220	9220	9220	0
17	20240822	195400	47600290	9220	9220	9220	9220	0
18	20240822	195300	47600290	9220	9220	9220	9220	0
19	20240822	195200	47600290	9220	9220	9220	9220	0
20	20240822	195100	47600290	9220	9220	9220	9220	0
21	20240822	195000	47600290	9220	9220	9220	9220	0
22	20240822	194900	47600290	9220	9220	9220	9220	0
23	20240822	194800	47600290	9220	9220	9220	9220	0
24	20240822	194700	47600290	9220	9220	9220	9220	0
25	20240822	194600	47600290	9220	9220	9220	9220	0
26	20240822	194500	47600290	9220	9220	9220	9220	0
27	20240822	194400	47600290	9220	9220	9220	9220	0
28	20240822	194300	47600290	9220	9220	9220	9220	0
29	20240822	194200	47600290	9220	9220	9220	9220	0
30	20240822	194100	47600290	9220	9220	9220	9220	0
31	20240822	194000	47600290	9220	9220	9220	9220	0
32	20240822	193900	47600290	9220	9220	9220	9220	91
33	20240822	193800	47600290	9220	9220	9220	9220	0
34	20240822	193700	47600290	9220	9220	9220	9220	0
35	20240822	193600	47600290	9220	9220	9220	9220	0
36	20240822	193500	47600290	9220	9220	9220	9220	0
37	20240822	193400	47600290	9220	9220	9220	9220	0
38	20240822	193300	47600290	9220	9220	9220	9220	0
39	20240822	193200	47600290	9220	9220	9220	9220	0
40	20240822	193100	47600290	9220	9220	9220	9220	0
41	20240822	193000	47600290	9220	9220	9220	9220	0
42	20240822	192900	47600290	9220	9220	9220	9220	0
43	20240822	192800	47600290	9220	9220	9220	9220	0
44	20240822	192700	47600290	9220	9220	9220	9220	0
45	20240822	192600	47600290	9220	9220	9220	9220	0
46	20240822	192500	47600290	9220	9220	9220	9220	0
47	20240822	192400	47600290	9220	9220	9220	9220	0
48	20240822	192300	47600290	9220	9220	9220	9220	0
49	20240822	192200	47600290	9220	9220	9220	9220	0
50	20240822	192100	47600290	9220	9220	9220	9220	0
51	20240822	192000	47600290	9220	9220	9220	9220	0
52	20240822	191900	47600290	9220	9220	9220	9220	0
53	20240822	191800	47600290	9220	9220	9220	9220	0
54	20240822	191700	47600290	9220	9220	9220	9220	0
55	20240822	191600	47600290	9220	9220	9220	9220	0
56	20240822	191500	47600290	9220	9220	9220	9220	0
57	20240822	191400	47600290	9220	9220	9220	9220	0
58	20240822	191300	47600290	9220	9220	9220	9220	0
59	20240822	191200	47600290	9220	9220	9220	9220	0
60	20240822	191100	47600290	9220	9220	9220	9220	0
61	20240822	191000	47600290	9220	9220	9220	9220	0
62	20240822	190900	47600290	9220	9220	9220	9220	91
63	20240822	190800	47600290	9220	9220	9220	9220	0
64	20240822	190700	47600290	9220	9220	9220	9220	0
65	20240822	190600	47600290	9220	9220	9220	9220	0
66	20240822	190500	47600290	9220	9220	9220	9220	0
67	20240822	190400	47600290	9220	9220	9220	9220	0
68	20240822	190300	47600290	9220	9220	9220	9220	0
69	20240822	190200	47600290	9220	9220	9220	9220	0
70	20240822	190100	47600290	9220	9220	9220	9220	0
71	20240822	190000	47600290	9220	9220	9220	9220	0
72	20240822	185900	47600290	9220	9220	9220	9220	0
73	20240822	185800	47600290	9220	9220	9220	9220	0
74	20240822	185700	47600290	9220	9220	9220	9220	0
75	20240822	185600	47600290	9220	9220	9220	9220	0
76	20240822	185500	47600290	9220	9220	9220	9220	0
77	20240822	185400	47600290	9220	9220	9220	9220	0
78	20240822	185300	47600290	9220	9220	9220	9220	0
79	20240822	185200	47600290	9220	9220	9220	9220	0
80	20240822	185100	47600290	9220	9220	9220	9220	0
81	20240822	185000	47600290	9220	9220	9220	9220	0
82	20240822	184900	47600290	9220	9220	9220	9220	0
83	20240822	184800	47600290	9220	9220	9220	9220	0
84	20240822	184700	47600290	9220	9220	9220	9220	0
85	20240822	184600	47600290	9220	9220	9220	9220	0
86	20240822	184500	47600290	9220	9220	9220	9220	0
87	20240822	184400	47600290	9220	9220	9220	9220	0
88	20240822	184300	47600290	9220	9220	9220	9220	0
89	20240822	184200	47600290	9220	9220	9220	9220	0
90	20240822	184100	47600290	9220	9220	9220	9220	0
91	20240822	184000	47600290	9220	9220	9220	9220	0
92	20240822	183900	47600290	9220	9220	9220	9220	91
93	20240822	183800	47600290	9220	9220	9220	9220	0
94	20240822	183700	47600290	9220	9220	9220	9220	0
95	20240822	183600	47600290	9220	9220	9220	9220	0
96	20240822	183500	47600290	9220	9220	9220	9220	0
97	20240822	183400	47600290	9220	9220	9220	9220	0
98	20240822	183300	47600290	9220	9220	9220	9220	0
99	20240822	183200	47600290	9220	9220	9220	9220	0
100	20240822	183100	47600290	9220	9220	9220	9220	0
101	20240822	183000	47600290	9220	9220	9220	9220	0
102	20240822	182900	47600290	9220	9220	9220	9220	0
103	20240822	182800	47600290	9220	9220	9220	9220	0
104	20240822	182700	47600290	9220	9220	9220	9220	0
105	20240822	182600	47600290	9220	9220	9220	9220	0
106	20240822	182500	47600290	9220	9220	9220	9220	0
107	20240822	182400	47600290	9220	9220	9220	9220	0
108	20240822	182300	47600290	9220	9220	9220	9220	0
109	20240822	182200	47600290	9220	9220	9220	9220	0
110	20240822	182100	47600290	9220	9220	9220	9220	0
111	20240822	182000	47600290	9220	9220	9220	9220	0
112	20240822	181900	47600290	9220	9220	9220	9220	0
113	20240822	181800	47600290	9220	9220	9220	9220	0
114	20240822	181700	47600290	9220	9220	9220	9220	0
115	20240822	181600	47600290	9220	9220	9220	9220	0
116	20240822	181500	47600290	9220	9220	9220	9220	0
117	20240822	181400	47600290	9220	9220	9220	9220	0
118	20240822	181300	47600290	9220	9220	9220	9220	0
119	20240822	181200	47600290	9220	9220	9220	9220	0
120	20240822	181100	47600290	9220	9220	9220	9220	0
121	20240822	181000	47600290	9220	9220	9220	9220	0
122	20240822	180900	47600290	9220	9220	9220	9220	91
123	20240822	180800	47600290	9220	9220	9220	9220	0
124	20240822	180700	47600290	9220	9220	9220	9220	0
125	20240822	180600	47600290	9220	9220	9220	9220	0
126	20240822	180500	47600290	9220	9220	9220	9220	0
127	20240822	180400	47600290	9220	9220	9220	9220	0
128	20240822	180300	47600290	9220	9220	9220	9220	0
129	20240822	180200	47600290	9220	9220	9220	9220	0
130	20240822	180100	47600290	9220	9220	9220	9220	0
131	20240822	180000	47600290	9220	9220	9220	9220	0
132	20240822	175900	47600290	9220	9220	9220	9220	0
133	20240822	175800	47600290	9220	9220	9220	9220	0
134	20240822	175700	47600290	9220	9220	9220	9220	0
135	20240822	175600	47600290	9220	9220	9220	9220	0
136	20240822	175500	47600290	9220	9220	9220	9220	0
137	20240822	175400	47600290	9220	9220	9220	9220	0
138	20240822	175300	47600290	9220	9220	9220	9220	0
139	20240822	175200	47600290	9220	9220	9220	9220	0
140	20240822	175100	47600290	9220	9220	9220	9220	0
141	20240822	175000	47600290	9220	9220	9220	9220	0
142	20240822	174900	47600290	9220	9220	9220	9220	0
143	20240822	174800	47600290	9220	9220	9220	9220	0
144	20240822	174700	47600290	9220	9220	9220	9220	0
145	20240822	174600	47600290	9220	9220	9220	9220	0
146	20240822	174500	47600290	9220	9220	9220	9220	0
147	20240822	174400	47600290	9220	9220	9220	9220	0
148	20240822	174300	47600290	9220	9220	9220	9220	0
149	20240822	174200	47600290	9220	9220	9220	9220	0
150	20240822	174100	47600290	9220	9220	9220	9220	0
151	20240822	174000	47600290	9220	9220	9220	9220	0
152	20240822	173900	47600290	9220	9220	9220	9220	91
153	20240822	173800	47600290	9220	9220	9220	9220	0
154	20240822	173700	47600290	9220	9220	9220	9220	0
155	20240822	173600	47600290	9220	9220	9220	9220	0
156	20240822	173500	47600290	9220	9220	9220	9220	0
157	20240822	173400	47600290	9220	9220	9220	9220	0
158	20240822	173300	47600290	9220	9220	9220	9220	0
159	20240822	173200	47600290	9220	9220	9220	9220	0
160	20240822	173100	47600290	9220	9220	9220	9220	0
161	20240822	173000	47600290	9220	9220	9220	9220	0
162	20240822	172900	47600290	9220	9220	9220	9220	0
163	20240822	172800	47600290	9220	9220	9220	9220	0
164	20240822	172700	47600290	9220	9220	9220	9220	0
165	20240822	172600	47600290	9220	9220	9220	9220	0
166	20240822	172500	47600290	9220	9220	9220	9220	0
167	20240822	172400	47600290	9220	9220	9220	9220	0
168	20240822	172300	47600290	9220	9220	9220	9220	0
169	20240822	172200	47600290	9220	9220	9220	9220	0
170	20240822	172100	47600290	9220	9220	9220	9220	0
171	20240822	172000	47600290	9220	9220	9220	9220	0
172	20240822	171900	47600290	9220	9220	9220	9220	0
173	20240822	171800	47600290	9220	9220	9220	9220	0
174	20240822	171700	47600290	9220	9220	9220	9220	0
175	20240822	171600	47600290	9220	9220	9220	9220	0
176	20240822	171500	47600290	9220	9220	9220	9220	0
177	20240822	171400	47600290	9220	9220	9220	9220	0
178	20240822	171300	47600290	9220	9220	9220	9220	0
179	20240822	171200	47600290	9220	9220	9220	9220	0
180	20240822	171100	47600290	9220	9220	9220	9220	0
181	20240822	171000	47600290	9220	9220	9220	9220	0
182	20240822	170900	47600290	9220	9220	9220	9220	91
183	20240822	170800	47600290	9220	9220	9220	9220	0
184	20240822	170700	47600290	9220	9220	9220	9220	0
185	20240822	170600	47600290	9220	9220	9220	9220	0
186	20240822	170500	47600290	9220	9220	9220	9220	0
187	20240822	170400	47600290	9220	9220	9220	9220	0
188	20240822	170300	47600290	9220	9220	9220	9220	0
189	20240822	170200	47600290	9220	9220	9220	9220	0
190	20240822	170100	47600290	9220	9220	9220	9220	0
191	20240822	170000	47600290	9220	9220	9220	9220	0
192	20240822	165900	47600290	9220	9220	9220	9220	0
193	20240822	165800	47600290	9220	9220	9220	9220	0
194	20240822	165700	47600290	9220	9220	9220	9220	0
195	20240822	165600	47600290	9220	9220	9220	9220	0
196	20240822	165500	47600290	9220	9220	9220	9220	0
197	20240822	165400	47600290	9220	9220	9220	9220	0
198	20240822	165300	47600290	9220	9220	9220	9220	0
199	20240822	165200	47600290	9220	9220	9220	9220	0
200	20240822	165100	47600290	9220	9220	9220	9220	0
201	20240822	165000	47600290	9220	9220	9220	9220	0
202	20240822	164900	47600290	9220	9220	9220	9220	0
203	20240822	164800	47600290	9220	9220	9220	9220	0
204	20240822	164700	47600290	9220	9220	9220	9220	0
205	20240822	164600	47600290	9220	9220	9220	9220	0
206	20240822	164500	47600290	9220	9220	9220	9220	0
207	20240822	164400	47600290	9220	9220	9220	9220	0
208	20240822	164300	47600290	9220	9220	9220	9220	0
209	20240822	164200	47600290	9220	9220	9220	9220	0
210	20240822	164100	47600290	9220	9220	9220	9220	0
211	20240822	164000	47600290	9220	9220	9220	9220	0
212	20240822	163900	47600290	9220	9220	9220	9220	91
213	20240822	163800	47600290	9220	9220	9220	9220	0
214	20240822	163700	47600290	9220	9220	9220	9220	0
215	20240822	163600	47600290	9220	9220	9220	9220	0
216	20240822	163500	47600290	9220	9220	9220	9220	0
217	20240822	163400	47600290	9220	9220	9220	9220	0
218	20240822	163300	47600290	9220	9220	9220	9220	0
219	20240822	163200	47600290	9220	9220	9220	9220	0
220	20240822	163100	47600290	9220	9220	9220	9220	0
221	20240822	163000	47600290	9220	9220	9220	9220	0
222	20240822	162900	47600290	9220	9220	9220	9220	0
223	20240822	162800	47600290	9220	9220	9220	9220	0
224	20240822	162700	47600290	9220	9220	9220	9220	0
225	20240822	162600	47600290	9220	9220	9220	9220	0
226	20240822	162500	47600290	9220	9220	9220	9220	0
227	20240822	162400	47600290	9220	9220	9220	9220	0
228	20240822	162300	47600290	9220	9220	9220	9220	0
229	20240822	162200	47600290	9220	9220	9220	9220	0
230	20240822	162100	47600290	9220	9220	9220	9220	0
231	20240822	162000	47600290	9220	9220	9220	9220	0
232	20240822	161900	47600290	9220	9220	9220	9220	0
233	20240822	161800	47600290	9220	9220	9220	9220	0
234	20240822	161700	47600290	9220	9220	9220	9220	0
235	20240822	161600	47600290	9220	9220	9220	9220	0
236	20240822	161500	47600290	9220	9220	9220	9220	0
237	20240822	161400	47600290	9220	9220	9220	9220	0
238	20240822	161300	47600290	9220	9220	9220	9220	0
239	20240822	161200	47600290	9220	9220	9220	9220	0
240	20240822	161100	47600290	9220	9220	9220	9220	0
241	20240822	161000	47600290	9220	9220	9220	9220	0
242	20240822	160900	47600290	9220	9220	9220	9220	91
243	20240822	160800	47600290	9220	9220	9220	9220	0
244	20240822	160700	47600290	9220	9220	9220	9220	0
245	20240822	160600	47600290	9220	9220	9220	9220	0
246	20240822	160500	47600290	9220	9220	9220	9220	0
247	20240822	160400	47600290	9220	9220	9220	9220	0
248	20240822	160300	47600290	9220	9220	9220	9220	0
249	20240822	160200	47600290	9220	9220	9220	9220	0
250	20240822	160100	47600290	9220	9220	9220	9220	0
251	20240822	160000	47600290	9220	9220	9220	9220	0
252	20240822	155900	47600290	9220	9220	9220	9220	0
253	20240822	155800	47600290	9220	9220	9220	9220	0
254	20240822	155700	47600290	9220	9220	9220	9220	0
255	20240822	155600	47600290	9220	9220	9220	9220	0
256	20240822	155500	47600290	9220	9220	9220	9220	0
257	20240822	155400	47600290	9220	9220	9220	9220	0
258	20240822	155300	47600290	9220	9220	9220	9220	0
259	20240822	155200	47600290	9220	9220	9220	9220	0
260	20240822	155100	47600290	9220	9220	9220	9220	0
261	20240822	155000	47600290	9220	9220	9220	9220	0
262	20240822	154900	47600290	9220	9220	9220	9220	0
263	20240822	154800	47600290	9220	9220	9220	9220	0
264	20240822	154700	47600290	9220	9220	9220	9220	0
265	20240822	154600	47600290	9220	9220	9220	9220	0
266	20240822	154500	47600290	9220	9220	9220	9220	0
267	20240822	154400	47600290	9220	9220	9220	9220	0
268	20240822	154300	47600290	9220	9220	9220	9220	0
269	20240822	154200	47600290	9220	9220	9220	9220	0
270	20240822	154100	47600290	9220	9220	9220	9220	0
271	20240822	154000	47600290	9220	9220	9220	9220	0
272	20240822	153900	47600290	9220	9220	9220	9220	91
273	20240822	153800	47600290	9220	9220	9220	9220	0
274	20240822	153700	47600290	9220	9220	9220	9220	0
275	20240822	153600	47600290	9220	9220	9220	9220	0
276	20240822	153500	47600290	9220	9220	9220	9220	0
277	20240822	153400	47600290	9220	9220	9220	9220	0
278	20240822	153300	47600290	9220	9220	9220	9220	0
279	20240822	153200	47600290	9220	9220	9220	9220	0
280	20240822	153100	47600290	9220	9220	9220	9220	0
281	20240822	153000	47600290	9220	9220	9220	9220	91
282	20240822	152900	46761270	9220	9220	9220	9220	0
283	20240822	152800	46761270	9220	9220	9220	9220	0
284	20240822	152700	46761270	9220	9220	9220	9220	0
285	20240822	152600	46761270	9220	9220	9220	9220	0
286	20240822	152500	46761270	9220	9220	9220	9220	0
287	20240822	152400	46761270	9220	9220	9220	9220	0
288	20240822	152300	46761270	9220	9220	9220	9220	0
289	20240822	152200	46761270	9220	9220	9220	9220	0
290	20240822	152100	46761270	9220	9220	9220	9220	0
291	20240822	152000	46761270	9220	9220	9220	9220	0
292	20240822	151900	46761270	9220	9220	9220	9220	209
293	20240822	151800	44834290	9220	9220	9220	9220	103
294	20240822	151700	43884630	9240	9240	9240	9240	0
295	20240822	151600	43884630	9240	9240	9240	9240	0
296	20240822	151500	43884630	9240	9240	9240	9240	0
297	20240822	151400	43884630	9240	9240	9240	9240	0
298	20240822	151300	43884630	9240	9240	9240	9240	0
299	20240822	151200	43884630	9240	9240	9240	9240	0
300	20240822	151100	43884630	9240	9240	9240	9240	0
301	20240822	151000	43884630	9240	9240	9240	9240	1
302	20240822	150900	43875390	9220	9220	9220	9220	0
303	20240822	150800	43875390	9220	9220	9220	9220	0
304	20240822	150700	43875390	9220	9220	9220	9220	0
305	20240822	150600	43875390	9220	9220	9220	9220	0
306	20240822	150500	43875390	9220	9220	9220	9220	0
307	20240822	150400	43875390	9220	9220	9220	9220	0
308	20240822	150300	43875390	9220	9220	9220	9220	0
309	20240822	150200	43875390	9220	9220	9220	9220	0
310	20240822	150100	43875390	9220	9220	9220	9220	0
311	20240822	150000	43875390	9220	9220	9220	9220	0
312	20240822	145900	43875390	9220	9220	9220	9220	0
313	20240822	145800	43875390	9220	9220	9220	9220	0
314	20240822	145700	43875390	9220	9220	9220	9220	0
315	20240822	145600	43875390	9220	9220	9220	9220	0
316	20240822	145500	43875390	9220	9220	9220	9220	0
317	20240822	145400	43875390	9220	9220	9220	9220	50
318	20240822	145300	43414390	9220	9220	9220	9220	0
319	20240822	145200	43414390	9220	9220	9220	9220	0
320	20240822	145100	43414390	9220	9220	9220	9220	200
321	20240822	145000	41570390	9220	9220	9220	9220	0
322	20240822	144900	41570390	9220	9220	9220	9220	0
323	20240822	144800	41570390	9220	9220	9220	9220	0
324	20240822	144700	41570390	9220	9220	9220	9220	0
325	20240822	144600	41570390	9220	9220	9220	9220	0
326	20240822	144500	41570390	9220	9220	9220	9220	0
327	20240822	144400	41570390	9220	9220	9220	9220	0
328	20240822	144300	41570390	9220	9220	9220	9220	0
329	20240822	144200	41570390	9220	9220	9220	9220	0
330	20240822	144100	41570390	9220	9220	9220	9220	0
331	20240822	144000	41570390	9220	9220	9220	9220	0
332	20240822	143900	41570390	9220	9220	9220	9220	0
333	20240822	143800	41570390	9220	9220	9220	9220	0
334	20240822	143700	41570390	9220	9220	9220	9220	0
335	20240822	143600	41570390	9220	9220	9220	9220	0
336	20240822	143500	41570390	9220	9220	9220	9220	0
337	20240822	143400	41570390	9220	9220	9220	9220	0
338	20240822	143300	41570390	9220	9220	9220	9220	0
339	20240822	143200	41570390	9220	9220	9220	9220	0
340	20240822	143100	41570390	9220	9220	9220	9220	0
341	20240822	143000	41570390	9220	9220	9220	9220	0
342	20240822	142900	41570390	9220	9220	9220	9220	0
343	20240822	142800	41570390	9220	9220	9220	9220	0
344	20240822	142700	41570390	9220	9220	9220	9220	0
345	20240822	142600	41570390	9220	9220	9220	9220	0
346	20240822	142500	41570390	9220	9220	9220	9220	0
347	20240822	142400	41570390	9220	9220	9220	9220	0
348	20240822	142300	41570390	9220	9220	9220	9220	0
349	20240822	142200	41570390	9220	9220	9220	9220	0
350	20240822	142100	41570390	9220	9220	9220	9220	0
351	20240822	142000	41570390	9220	9230	9230	9220	2088
352	20240822	141900	22319020	9220	9220	9220	9220	0
353	20240822	141800	22319020	9220	9220	9220	9220	0
354	20240822	141700	22319020	9220	9220	9220	9220	0
355	20240822	141600	22319020	9220	9220	9220	9220	0
356	20240822	141500	22319020	9220	9220	9220	9220	0
357	20240822	141400	22319020	9220	9220	9220	9220	0
358	20240822	141300	22319020	9220	9220	9220	9220	0
359	20240822	141200	22319020	9220	9220	9220	9220	0
360	20240822	141100	22319020	9220	9220	9220	9220	0
361	20240822	141000	22319020	9220	9220	9220	9220	0
362	20240822	140900	22319020	9220	9220	9220	9220	0
363	20240822	140800	22319020	9220	9220	9220	9220	0
364	20240822	140700	22319020	9220	9220	9220	9220	0
365	20240822	140600	22319020	9220	9220	9220	9220	0
366	20240822	140500	22319020	9220	9220	9220	9220	0
367	20240822	140400	22319020	9220	9220	9220	9220	0
368	20240822	140300	22319020	9220	9220	9220	9220	0
369	20240822	140200	22319020	9220	9220	9220	9220	0
370	20240822	140100	22319020	9220	9220	9220	9220	0
371	20240822	140000	22319020	9220	9220	9220	9220	0
372	20240822	135900	22319020	9220	9220	9220	9220	0
373	20240822	135800	22319020	9220	9220	9220	9220	0
374	20240822	135700	22319020	9220	9220	9220	9220	0
375	20240822	135600	22319020	9220	9220	9220	9220	0
376	20240822	135500	22319020	9220	9220	9220	9220	0
377	20240822	135400	22319020	9220	9220	9220	9220	0
378	20240822	135300	22319020	9220	9220	9220	9220	0
379	20240822	135200	22319020	9220	9220	9220	9220	0
380	20240822	135100	22319020	9220	9220	9220	9220	0
381	20240822	135000	22319020	9220	9220	9220	9220	0
382	20240822	134900	22319020	9220	9220	9220	9220	0
383	20240822	134800	22319020	9220	9220	9220	9220	0
384	20240822	134700	22319020	9220	9220	9220	9220	0
385	20240822	134600	22319020	9220	9220	9220	9220	0
386	20240822	134500	22319020	9220	9220	9220	9220	0
387	20240822	134400	22319020	9220	9220	9220	9220	0
388	20240822	134300	22319020	9220	9220	9220	9220	0
389	20240822	134200	22319020	9220	9220	9220	9220	0
390	20240822	134100	22319020	9220	9220	9220	9220	0
391	20240822	134000	22319020	9220	9220	9220	9220	0
392	20240822	133900	22319020	9220	9220	9220	9220	0
393	20240822	133800	22319020	9220	9220	9220	9220	0
394	20240822	133700	22319020	9220	9220	9220	9220	0
395	20240822	133600	22319020	9220	9220	9220	9220	0
396	20240822	133500	22319020	9220	9220	9220	9220	0
397	20240822	133400	22319020	9220	9220	9220	9220	0
398	20240822	133300	22319020	9220	9220	9220	9220	0
399	20240822	133200	22319020	9220	9220	9220	9220	0
400	20240822	133100	22319020	9220	9220	9220	9220	0
401	20240822	133000	22319020	9220	9220	9220	9220	0
402	20240822	132900	22319020	9220	9220	9220	9220	0
403	20240822	132800	22319020	9220	9220	9220	9220	0
404	20240822	132700	22319020	9220	9220	9220	9220	0
405	20240822	132600	22319020	9220	9220	9220	9220	0
406	20240822	132500	22319020	9220	9220	9220	9220	0
407	20240822	132400	22319020	9220	9220	9220	9220	0
408	20240822	132300	22319020	9220	9220	9220	9220	0
409	20240822	132200	22319020	9220	9220	9220	9220	0
410	20240822	132100	22319020	9220	9220	9220	9220	0
411	20240822	132000	22319020	9220	9220	9220	9220	0
412	20240822	131900	22319020	9220	9220	9220	9220	0
413	20240822	131800	22319020	9220	9220	9220	9220	0
414	20240822	131700	22319020	9220	9220	9220	9220	0
415	20240822	131600	22319020	9220	9220	9220	9220	0
416	20240822	131500	22319020	9220	9220	9220	9220	0
417	20240822	131400	22319020	9220	9220	9220	9220	0
418	20240822	131300	22319020	9220	9220	9220	9220	0
419	20240822	131200	22319020	9220	9220	9220	9220	0
420	20240822	131100	22319020	9220	9220	9220	9220	0
421	20240822	131000	22319020	9220	9220	9220	9220	0
422	20240822	130900	22319020	9220	9220	9220	9220	0
423	20240822	130800	22319020	9220	9220	9220	9220	0
424	20240822	130700	22319020	9220	9220	9220	9220	0
425	20240822	130600	22319020	9220	9220	9220	9220	0
426	20240822	130500	22319020	9220	9220	9220	9220	0
427	20240822	130400	22319020	9220	9220	9220	9220	0
428	20240822	130300	22319020	9220	9220	9220	9220	0
429	20240822	130200	22319020	9220	9220	9220	9220	0
430	20240822	130100	22319020	9220	9230	9230	9220	150
431	20240822	130000	20935960	9230	9230	9230	9230	0
432	20240822	125900	20935960	9230	9230	9230	9230	0
433	20240822	125800	20935960	9230	9230	9230	9230	0
434	20240822	125700	20935960	9230	9230	9230	9230	0
435	20240822	125600	20935960	9230	9230	9230	9230	0
436	20240822	125500	20935960	9230	9230	9230	9230	0
437	20240822	125400	20935960	9230	9230	9230	9230	0
438	20240822	125300	20935960	9230	9230	9230	9230	0
439	20240822	125200	20935960	9230	9230	9230	9230	0
440	20240822	125100	20935960	9230	9230	9230	9230	0
441	20240822	125000	20935960	9230	9230	9230	9230	0
442	20240822	124900	20935960	9230	9230	9230	9230	0
443	20240822	124800	20935960	9230	9230	9230	9230	0
444	20240822	124700	20935960	9230	9230	9230	9230	0
445	20240822	124600	20935960	9230	9230	9230	9230	0
446	20240822	124500	20935960	9230	9230	9230	9230	0
447	20240822	124400	20935960	9230	9230	9230	9230	0
448	20240822	124300	20935960	9230	9230	9230	9230	0
449	20240822	124200	20935960	9230	9230	9230	9230	0
450	20240822	124100	20935960	9230	9230	9230	9230	0
451	20240822	124000	20935960	9230	9230	9230	9230	0
452	20240822	123900	20935960	9230	9230	9230	9230	0
453	20240822	123800	20935960	9230	9230	9230	9230	0
454	20240822	123700	20935960	9230	9230	9230	9230	0
455	20240822	123600	20935960	9230	9230	9230	9230	0
456	20240822	123500	20935960	9230	9230	9230	9230	0
457	20240822	123400	20935960	9230	9240	9240	9230	2
458	20240822	123300	20917490	9240	9250	9250	9240	3
459	20240822	123200	20889750	9260	9260	9260	9260	0
460	20240822	123100	20889750	9260	9260	9260	9260	0
461	20240822	123000	20889750	9260	9260	9260	9260	0
462	20240822	122900	20889750	9260	9260	9260	9260	0
463	20240822	122800	20889750	9260	9260	9260	9260	0
464	20240822	122700	20889750	9260	9260	9260	9260	0
465	20240822	122600	20889750	9260	9260	9260	9260	0
466	20240822	122500	20889750	9260	9260	9260	9260	0
467	20240822	122400	20889750	9260	9260	9260	9260	0
468	20240822	122300	20889750	9260	9260	9260	9260	0
469	20240822	122200	20889750	9260	9260	9260	9260	4
470	20240822	122100	20852710	9260	9260	9260	9260	0
471	20240822	122000	20852710	9260	9260	9260	9260	0
472	20240822	121900	20852710	9260	9260	9260	9260	0
473	20240822	121800	20852710	9260	9260	9260	9260	0
474	20240822	121700	20852710	9260	9260	9260	9260	6
475	20240822	121600	20797150	9270	9270	9270	9270	0
476	20240822	121500	20797150	9270	9270	9270	9270	0
477	20240822	121400	20797150	9270	9270	9270	9270	0
478	20240822	121300	20797150	9270	9270	9270	9270	0
479	20240822	121200	20797150	9270	9270	9270	9270	0
480	20240822	121100	20797150	9270	9270	9270	9270	0
481	20240822	121000	20797150	9270	9270	9270	9270	0
482	20240822	120900	20797150	9270	9270	9270	9270	0
483	20240822	120800	20797150	9270	9270	9270	9270	800
484	20240822	120700	13381150	9270	9270	9270	9270	0
485	20240822	120600	13381150	9270	9270	9270	9270	0
486	20240822	120500	13381150	9270	9270	9270	9270	10
487	20240822	120400	13288450	9270	9270	9270	9270	0
488	20240822	120300	13288450	9270	9270	9270	9270	0
489	20240822	120200	13288450	9270	9270	9270	9270	1
490	20240822	120100	13279180	9270	9270	9270	9270	0
491	20240822	120000	13279180	9270	9270	9270	9270	0
492	20240822	115900	13279180	9270	9270	9270	9270	0
493	20240822	115800	13279180	9270	9270	9270	9270	0
494	20240822	115700	13279180	9270	9270	9270	9270	50
495	20240822	115600	12815680	9270	9270	9270	9270	0
496	20240822	115500	12815680	9270	9270	9270	9270	0
497	20240822	115400	12815680	9270	9270	9270	9270	0
498	20240822	115300	12815680	9270	9270	9270	9270	0
499	20240822	115200	12815680	9270	9270	9270	9270	0
500	20240822	115100	12815680	9270	9270	9270	9270	0
501	20240822	115000	12815680	9270	9270	9270	9270	0
502	20240822	114900	12815680	9270	9270	9270	9270	10
503	20240822	114800	12722980	9270	9270	9270	9270	200
504	20240822	114700	10868980	9260	9260	9260	9260	0
505	20240822	114600	10868980	9260	9260	9260	9260	0
506	20240822	114500	10868980	9260	9260	9260	9260	0
507	20240822	114400	10868980	9260	9260	9260	9260	0
508	20240822	114300	10868980	9260	9260	9260	9260	0
509	20240822	114200	10868980	9260	9260	9260	9260	1
510	20240822	114100	10859720	9270	9270	9270	9270	0
511	20240822	114000	10859720	9270	9270	9270	9270	0
512	20240822	113900	10859720	9270	9270	9270	9270	0
513	20240822	113800	10859720	9270	9270	9270	9270	0
514	20240822	113700	10859720	9270	9270	9270	9270	0
515	20240822	113600	10859720	9270	9270	9270	9270	0
516	20240822	113500	10859720	9270	9270	9270	9270	0
517	20240822	113400	10859720	9270	9270	9270	9270	0
518	20240822	113300	10859720	9270	9270	9270	9270	0
519	20240822	113200	10859720	9270	9270	9270	9270	0
520	20240822	113100	10859720	9270	9270	9270	9270	0
521	20240822	113000	10859720	9270	9270	9270	9270	1
522	20240822	112900	10850450	9260	9260	9260	9260	1
523	20240822	112800	10841190	9260	9260	9260	9260	0
524	20240822	112700	10841190	9260	9260	9260	9260	0
525	20240822	112600	10841190	9260	9260	9260	9260	0
526	20240822	112500	10841190	9260	9260	9260	9260	0
527	20240822	112400	10841190	9260	9260	9260	9260	0
528	20240822	112300	10841190	9260	9260	9260	9260	0
529	20240822	112200	10841190	9260	9260	9260	9260	0
530	20240822	112100	10841190	9260	9260	9260	9260	0
531	20240822	112000	10841190	9260	9260	9260	9260	0
532	20240822	111900	10841190	9260	9260	9260	9260	0
533	20240822	111800	10841190	9260	9260	9260	9260	0
534	20240822	111700	10841190	9260	9260	9260	9260	0
535	20240822	111600	10841190	9260	9260	9260	9260	0
536	20240822	111500	10841190	9260	9260	9260	9260	0
537	20240822	111400	10841190	9260	9260	9260	9260	1
538	20240822	111300	10831930	9260	9260	9260	9260	0
539	20240822	111200	10831930	9260	9260	9260	9260	0
540	20240822	111100	10831930	9260	9260	9260	9260	0
541	20240822	111000	10831930	9260	9260	9260	9260	0
542	20240822	110900	10831930	9260	9260	9260	9260	0
543	20240822	110800	10831930	9260	9260	9260	9260	0
544	20240822	110700	10831930	9260	9260	9260	9260	0
545	20240822	110600	10831930	9260	9260	9260	9260	0
546	20240822	110500	10831930	9260	9260	9260	9260	0
547	20240822	110400	10831930	9260	9260	9260	9260	0
548	20240822	110300	10831930	9260	9260	9260	9260	0
549	20240822	110200	10831930	9260	9260	9260	9260	0
550	20240822	110100	10831930	9260	9260	9260	9260	0
551	20240822	110000	10831930	9260	9260	9260	9260	0
552	20240822	105900	10831930	9260	9260	9260	9260	0
553	20240822	105800	10831930	9260	9260	9260	9260	1
554	20240822	105700	10822670	9270	9270	9270	9270	0
555	20240822	105600	10822670	9270	9270	9270	9270	0
556	20240822	105500	10822670	9270	9270	9270	9270	0
557	20240822	105400	10822670	9270	9270	9270	9270	0
558	20240822	105300	10822670	9270	9270	9270	9270	0
559	20240822	105200	10822670	9270	9270	9270	9270	0
560	20240822	105100	10822670	9270	9270	9270	9270	0
561	20240822	105000	10822670	9270	9270	9270	9270	0
562	20240822	104900	10822670	9270	9270	9270	9270	0
563	20240822	104800	10822670	9270	9270	9270	9270	0
564	20240822	104700	10822670	9270	9270	9270	9270	0
565	20240822	104600	10822670	9270	9260	9270	9260	3
566	20240822	104500	10794870	9220	9220	9220	9220	0
567	20240822	104400	10794870	9220	9220	9220	9220	0
568	20240822	104300	10794870	9220	9220	9220	9220	0
569	20240822	104200	10794870	9220	9220	9220	9220	0
570	20240822	104100	10794870	9220	9220	9220	9220	0
571	20240822	104000	10794870	9220	9220	9220	9220	0
572	20240822	103900	10794870	9220	9220	9220	9220	0
573	20240822	103800	10794870	9220	9220	9220	9220	0
574	20240822	103700	10794870	9220	9220	9220	9220	0
575	20240822	103600	10794870	9220	9220	9220	9220	0
576	20240822	103500	10794870	9220	9220	9220	9220	0
577	20240822	103400	10794870	9220	9220	9220	9220	0
578	20240822	103300	10794870	9220	9220	9220	9220	0
579	20240822	103200	10794870	9220	9220	9220	9220	0
580	20240822	103100	10794870	9220	9220	9220	9220	0
581	20240822	103000	10794870	9220	9220	9220	9220	0
582	20240822	102900	10794870	9220	9220	9220	9220	0
583	20240822	102800	10794870	9220	9220	9220	9220	0
584	20240822	102700	10794870	9220	9220	9220	9220	0
585	20240822	102600	10794870	9220	9220	9220	9220	0
586	20240822	102500	10794870	9220	9220	9220	9220	0
587	20240822	102400	10794870	9220	9220	9220	9220	0
588	20240822	102300	10794870	9220	9220	9220	9220	0
589	20240822	102200	10794870	9220	9220	9220	9220	0
590	20240822	102100	10794870	9220	9220	9220	9220	0
591	20240822	102000	10794870	9220	9220	9220	9220	4
592	20240822	101900	10757990	9220	9220	9220	9220	0
593	20240822	101800	10757990	9220	9220	9220	9220	0
594	20240822	101700	10757990	9220	9220	9220	9220	10
595	20240822	101600	10665790	9270	9270	9270	9270	0
596	20240822	101500	10665790	9270	9270	9270	9270	0
597	20240822	101400	10665790	9270	9270	9270	9270	0
598	20240822	101300	10665790	9270	9270	9270	9270	0
599	20240822	101200	10665790	9270	9270	9270	9270	0
600	20240822	101100	10665790	9270	9270	9270	9270	0
601	20240822	101000	10665790	9270	9270	9270	9270	0
602	20240822	100900	10665790	9270	9270	9270	9270	0
603	20240822	100800	10665790	9270	9270	9270	9270	0
604	20240822	100700	10665790	9270	9270	9270	9270	0
605	20240822	100600	10665790	9270	9270	9270	9270	0
606	20240822	100500	10665790	9270	9270	9270	9270	0
607	20240822	100400	10665790	9270	9270	9270	9270	0
608	20240822	100300	10665790	9270	9270	9270	9270	0
609	20240822	100200	10665790	9270	9270	9270	9270	0
610	20240822	100100	10665790	9270	9270	9270	9270	0
611	20240822	100000	10665790	9270	9270	9270	9270	0
612	20240822	095900	10665790	9270	9270	9270	9270	0
613	20240822	095800	10665790	9270	9270	9270	9270	0
614	20240822	095700	10665790	9270	9270	9270	9270	0
615	20240822	095600	10665790	9270	9270	9270	9270	0
616	20240822	095500	10665790	9270	9270	9270	9270	0
617	20240822	095400	10665790	9270	9270	9270	9270	0
618	20240822	095300	10665790	9270	9270	9270	9270	0
619	20240822	095200	10665790	9270	9270	9270	9270	55
620	20240822	095100	10155940	9290	9290	9290	9290	0
621	20240822	095000	10155940	9290	9290	9290	9290	0
622	20240822	094900	10155940	9290	9290	9290	9290	0
623	20240822	094800	10155940	9290	9290	9290	9290	0
624	20240822	094700	10155940	9290	9290	9290	9290	0
625	20240822	094600	10155940	9290	9290	9290	9290	0
626	20240822	094500	10155940	9290	9290	9290	9290	0
627	20240822	094400	10155940	9290	9290	9290	9290	0
628	20240822	094300	10155940	9290	9290	9290	9290	0
629	20240822	094200	10155940	9290	9290	9290	9290	0
630	20240822	094100	10155940	9290	9290	9290	9290	43
631	20240822	094000	9756470	9290	9290	9290	9290	50
632	20240822	093900	9291970	9300	9300	9300	9300	0
633	20240822	093800	9291970	9300	9220	9300	9220	1000
634	20240822	093700	9220	9220	9220	9220	9220	0
635	20240822	093600	9220	9220	9220	9220	9220	0
636	20240822	093500	9220	9220	9220	9220	9220	0
637	20240822	093400	9220	9220	9220	9220	9220	0
638	20240822	093300	9220	9220	9220	9220	9220	0
639	20240822	093200	9220	9220	9220	9220	9220	1
640	20240822	093100	0	9220	9220	9220	9220	0
641	20240822	093000	0	9220	9220	9220	9220	0
642	20240822	092900	0	9220	9220	9220	9220	0
643	20240822	092800	0	9220	9220	9220	9220	0
644	20240822	092700	0	9220	9220	9220	9220	0
645	20240822	092600	0	9220	9220	9220	9220	0
646	20240822	092500	0	9220	9220	9220	9220	0
647	20240822	092400	0	9220	9220	9220	9220	0
648	20240822	092300	0	9220	9220	9220	9220	0
649	20240822	092200	0	9220	9220	9220	9220	0
650	20240822	092100	0	9220	9220	9220	9220	0
651	20240822	092000	0	9220	9220	9220	9220	0
652	20240822	091900	0	9220	9220	9220	9220	0
653	20240822	091800	0	9220	9220	9220	9220	0
654	20240822	091700	0	9220	9220	9220	9220	0
655	20240822	091600	0	9220	9220	9220	9220	0
656	20240822	091500	0	9220	9220	9220	9220	0
657	20240822	091400	0	9220	9220	9220	9220	0
658	20240822	091300	0	9220	9220	9220	9220	0
659	20240822	091200	0	9220	9220	9220	9220	0
660	20240822	091100	0	9220	9220	9220	9220	0
661	20240822	091000	0	9220	9220	9220	9220	0
662	20240822	090900	0	9220	9220	9220	9220	0
663	20240822	090800	0	9220	9220	9220	9220	0
664	20240822	090700	0	9220	9220	9220	9220	0
665	20240822	090600	0	9220	9220	9220	9220	0
666	20240822	090500	0	9220	9220	9220	9220	0
667	20240822	090400	0	9220	9220	9220	9220	0
668	20240822	090300	0	9220	9220	9220	9220	0
669	20240822	090200	0	9220	9220	9220	9220	0
670	20240822	090100	0	9220	9220	9220	9220	0
671	20240822	090000	0	9220	9220	9220	9220	0