KissMeData/095720/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	200200	147095330	1854	1854	1854	1854	288
3	20240820	200100	147095330	1854	1854	1854	1854	0
4	20240820	200000	147095330	1854	1854	1854	1854	0
5	20240820	195900	147095330	1854	1854	1854	1854	0
6	20240820	195800	147095330	1854	1854	1854	1854	0
7	20240820	195700	147095330	1854	1854	1854	1854	0
8	20240820	195600	147095330	1854	1854	1854	1854	0
9	20240820	195500	147095330	1854	1854	1854	1854	0
10	20240820	195400	147095330	1854	1854	1854	1854	0
11	20240820	195300	147095330	1854	1854	1854	1854	0
12	20240820	195200	147095330	1854	1854	1854	1854	0
13	20240820	195100	147095330	1854	1854	1854	1854	0
14	20240820	195000	147095330	1854	1854	1854	1854	0
15	20240820	194900	147095330	1854	1854	1854	1854	0
16	20240820	194800	147095330	1854	1854	1854	1854	0
17	20240820	194700	147095330	1854	1854	1854	1854	0
18	20240820	194600	147095330	1854	1854	1854	1854	0
19	20240820	194500	147095330	1854	1854	1854	1854	0
20	20240820	194400	147095330	1854	1854	1854	1854	0
21	20240820	194300	147095330	1854	1854	1854	1854	0
22	20240820	194200	147095330	1854	1854	1854	1854	0
23	20240820	194100	147095330	1854	1854	1854	1854	0
24	20240820	194000	147095330	1854	1854	1854	1854	0
25	20240820	193900	147095330	1854	1854	1854	1854	0
26	20240820	193800	147095330	1854	1854	1854	1854	0
27	20240820	193700	147095330	1854	1854	1854	1854	0
28	20240820	193600	147095330	1854	1854	1854	1854	0
29	20240820	193500	147095330	1854	1854	1854	1854	0
30	20240820	193400	147095330	1854	1854	1854	1854	0
31	20240820	193300	147095330	1854	1854	1854	1854	0
32	20240820	193200	147095330	1854	1854	1854	1854	288
33	20240820	193100	147095330	1854	1854	1854	1854	0
34	20240820	193000	147095330	1854	1854	1854	1854	0
35	20240820	192900	147095330	1854	1854	1854	1854	0
36	20240820	192800	147095330	1854	1854	1854	1854	0
37	20240820	192700	147095330	1854	1854	1854	1854	0
38	20240820	192600	147095330	1854	1854	1854	1854	0
39	20240820	192500	147095330	1854	1854	1854	1854	0
40	20240820	192400	147095330	1854	1854	1854	1854	0
41	20240820	192300	147095330	1854	1854	1854	1854	0
42	20240820	192200	147095330	1854	1854	1854	1854	0
43	20240820	192100	147095330	1854	1854	1854	1854	0
44	20240820	192000	147095330	1854	1854	1854	1854	0
45	20240820	191900	147095330	1854	1854	1854	1854	0
46	20240820	191800	147095330	1854	1854	1854	1854	0
47	20240820	191700	147095330	1854	1854	1854	1854	0
48	20240820	191600	147095330	1854	1854	1854	1854	0
49	20240820	191500	147095330	1854	1854	1854	1854	0
50	20240820	191400	147095330	1854	1854	1854	1854	0
51	20240820	191300	147095330	1854	1854	1854	1854	0
52	20240820	191200	147095330	1854	1854	1854	1854	0
53	20240820	191100	147095330	1854	1854	1854	1854	0
54	20240820	191000	147095330	1854	1854	1854	1854	0
55	20240820	190900	147095330	1854	1854	1854	1854	0
56	20240820	190800	147095330	1854	1854	1854	1854	0
57	20240820	190700	147095330	1854	1854	1854	1854	0
58	20240820	190600	147095330	1854	1854	1854	1854	0
59	20240820	190500	147095330	1854	1854	1854	1854	0
60	20240820	190400	147095330	1854	1854	1854	1854	0
61	20240820	190300	147095330	1854	1854	1854	1854	0
62	20240820	190200	147095330	1854	1854	1854	1854	288
63	20240820	190100	147095330	1854	1854	1854	1854	0
64	20240820	190000	147095330	1854	1854	1854	1854	0
65	20240820	185900	147095330	1854	1854	1854	1854	0
66	20240820	185800	147095330	1854	1854	1854	1854	0
67	20240820	185700	147095330	1854	1854	1854	1854	0
68	20240820	185600	147095330	1854	1854	1854	1854	0
69	20240820	185500	147095330	1854	1854	1854	1854	0
70	20240820	185400	147095330	1854	1854	1854	1854	0
71	20240820	185300	147095330	1854	1854	1854	1854	0
72	20240820	185200	147095330	1854	1854	1854	1854	0
73	20240820	185100	147095330	1854	1854	1854	1854	0
74	20240820	185000	147095330	1854	1854	1854	1854	0
75	20240820	184900	147095330	1854	1854	1854	1854	0
76	20240820	184800	147095330	1854	1854	1854	1854	0
77	20240820	184700	147095330	1854	1854	1854	1854	0
78	20240820	184600	147095330	1854	1854	1854	1854	0
79	20240820	184500	147095330	1854	1854	1854	1854	0
80	20240820	184400	147095330	1854	1854	1854	1854	0
81	20240820	184300	147095330	1854	1854	1854	1854	0
82	20240820	184200	147095330	1854	1854	1854	1854	0
83	20240820	184100	147095330	1854	1854	1854	1854	0
84	20240820	184000	147095330	1854	1854	1854	1854	0
85	20240820	183900	147095330	1854	1854	1854	1854	0
86	20240820	183800	147095330	1854	1854	1854	1854	0
87	20240820	183700	147095330	1854	1854	1854	1854	0
88	20240820	183600	147095330	1854	1854	1854	1854	0
89	20240820	183500	147095330	1854	1854	1854	1854	0
90	20240820	183400	147095330	1854	1854	1854	1854	0
91	20240820	183300	147095330	1854	1854	1854	1854	0
92	20240820	183200	147095330	1854	1854	1854	1854	288
93	20240820	183100	147095330	1854	1854	1854	1854	0
94	20240820	183000	147095330	1854	1854	1854	1854	0
95	20240820	182900	147095330	1854	1854	1854	1854	0
96	20240820	182800	147095330	1854	1854	1854	1854	0
97	20240820	182700	147095330	1854	1854	1854	1854	0
98	20240820	182600	147095330	1854	1854	1854	1854	0
99	20240820	182500	147095330	1854	1854	1854	1854	0
100	20240820	182400	147095330	1854	1854	1854	1854	0
101	20240820	182300	147095330	1854	1854	1854	1854	0
102	20240820	182200	147095330	1854	1854	1854	1854	0
103	20240820	182100	147095330	1854	1854	1854	1854	0
104	20240820	182000	147095330	1854	1854	1854	1854	0
105	20240820	181900	147095330	1854	1854	1854	1854	0
106	20240820	181800	147095330	1854	1854	1854	1854	0
107	20240820	181700	147095330	1854	1854	1854	1854	0
108	20240820	181600	147095330	1854	1854	1854	1854	0
109	20240820	181500	147095330	1854	1854	1854	1854	0
110	20240820	181400	147095330	1854	1854	1854	1854	0
111	20240820	181300	147095330	1854	1854	1854	1854	0
112	20240820	181200	147095330	1854	1854	1854	1854	0
113	20240820	181100	147095330	1854	1854	1854	1854	0
114	20240820	181000	147095330	1854	1854	1854	1854	0
115	20240820	180900	147095330	1854	1854	1854	1854	0
116	20240820	180800	147095330	1854	1854	1854	1854	0
117	20240820	180700	147095330	1854	1854	1854	1854	0
118	20240820	180600	147095330	1854	1854	1854	1854	0
119	20240820	180500	147095330	1854	1854	1854	1854	0
120	20240820	180400	147095330	1854	1854	1854	1854	0
121	20240820	180300	147095330	1854	1854	1854	1854	0
122	20240820	180200	147095330	1854	1854	1854	1854	288
123	20240820	180100	147095330	1854	1854	1854	1854	0
124	20240820	180000	147095330	1854	1854	1854	1854	0
125	20240820	175900	147095330	1854	1854	1854	1854	0
126	20240820	175800	147095330	1854	1854	1854	1854	0
127	20240820	175700	147095330	1854	1854	1854	1854	0
128	20240820	175600	147095330	1854	1854	1854	1854	0
129	20240820	175500	147095330	1854	1854	1854	1854	0
130	20240820	175400	147095330	1854	1854	1854	1854	0
131	20240820	175300	147095330	1854	1854	1854	1854	0
132	20240820	175200	147095330	1854	1854	1854	1854	0
133	20240820	175100	147095330	1854	1854	1854	1854	0
134	20240820	175000	147095330	1854	1854	1854	1854	0
135	20240820	174900	147095330	1854	1854	1854	1854	0
136	20240820	174800	147095330	1854	1854	1854	1854	0
137	20240820	174700	147095330	1854	1854	1854	1854	0
138	20240820	174600	147095330	1854	1854	1854	1854	0
139	20240820	174500	147095330	1854	1854	1854	1854	0
140	20240820	174400	147095330	1854	1854	1854	1854	0
141	20240820	174300	147095330	1854	1854	1854	1854	0
142	20240820	174200	147095330	1854	1854	1854	1854	0
143	20240820	174100	147095330	1854	1854	1854	1854	0
144	20240820	174000	147095330	1854	1854	1854	1854	0
145	20240820	173900	147095330	1854	1854	1854	1854	0
146	20240820	173800	147095330	1854	1854	1854	1854	0
147	20240820	173700	147095330	1854	1854	1854	1854	0
148	20240820	173600	147095330	1854	1854	1854	1854	0
149	20240820	173500	147095330	1854	1854	1854	1854	0
150	20240820	173400	147095330	1854	1854	1854	1854	0
151	20240820	173300	147095330	1854	1854	1854	1854	0
152	20240820	173200	147095330	1854	1854	1854	1854	288
153	20240820	173100	147095330	1854	1854	1854	1854	0
154	20240820	173000	147095330	1854	1854	1854	1854	0
155	20240820	172900	147095330	1854	1854	1854	1854	0
156	20240820	172800	147095330	1854	1854	1854	1854	0
157	20240820	172700	147095330	1854	1854	1854	1854	0
158	20240820	172600	147095330	1854	1854	1854	1854	0
159	20240820	172500	147095330	1854	1854	1854	1854	0
160	20240820	172400	147095330	1854	1854	1854	1854	0
161	20240820	172300	147095330	1854	1854	1854	1854	0
162	20240820	172200	147095330	1854	1854	1854	1854	0
163	20240820	172100	147095330	1854	1854	1854	1854	0
164	20240820	172000	147095330	1854	1854	1854	1854	0
165	20240820	171900	147095330	1854	1854	1854	1854	0
166	20240820	171800	147095330	1854	1854	1854	1854	0
167	20240820	171700	147095330	1854	1854	1854	1854	0
168	20240820	171600	147095330	1854	1854	1854	1854	0
169	20240820	171500	147095330	1854	1854	1854	1854	0
170	20240820	171400	147095330	1854	1854	1854	1854	0
171	20240820	171300	147095330	1854	1854	1854	1854	0
172	20240820	171200	147095330	1854	1854	1854	1854	0
173	20240820	171100	147095330	1854	1854	1854	1854	0
174	20240820	171000	147095330	1854	1854	1854	1854	0
175	20240820	170900	147095330	1854	1854	1854	1854	0
176	20240820	170800	147095330	1854	1854	1854	1854	0
177	20240820	170700	147095330	1854	1854	1854	1854	0
178	20240820	170600	147095330	1854	1854	1854	1854	0
179	20240820	170500	147095330	1854	1854	1854	1854	0
180	20240820	170400	147095330	1854	1854	1854	1854	0
181	20240820	170300	147095330	1854	1854	1854	1854	0
182	20240820	170200	147095330	1854	1854	1854	1854	288
183	20240820	170100	147095330	1854	1854	1854	1854	0
184	20240820	170000	147095330	1854	1854	1854	1854	0
185	20240820	165900	147095330	1854	1854	1854	1854	0
186	20240820	165800	147095330	1854	1854	1854	1854	0
187	20240820	165700	147095330	1854	1854	1854	1854	0
188	20240820	165600	147095330	1854	1854	1854	1854	0
189	20240820	165500	147095330	1854	1854	1854	1854	0
190	20240820	165400	147095330	1854	1854	1854	1854	0
191	20240820	165300	147095330	1854	1854	1854	1854	0
192	20240820	165200	147095330	1854	1854	1854	1854	0
193	20240820	165100	147095330	1854	1854	1854	1854	0
194	20240820	165000	147095330	1854	1854	1854	1854	0
195	20240820	164900	147095330	1854	1854	1854	1854	0
196	20240820	164800	147095330	1854	1854	1854	1854	0
197	20240820	164700	147095330	1854	1854	1854	1854	0
198	20240820	164600	147095330	1854	1854	1854	1854	0
199	20240820	164500	147095330	1854	1854	1854	1854	0
200	20240820	164400	147095330	1854	1854	1854	1854	0
201	20240820	164300	147095330	1854	1854	1854	1854	0
202	20240820	164200	147095330	1854	1854	1854	1854	0
203	20240820	164100	147095330	1854	1854	1854	1854	0
204	20240820	164000	147095330	1854	1854	1854	1854	0
205	20240820	163900	147095330	1854	1854	1854	1854	0
206	20240820	163800	147095330	1854	1854	1854	1854	0
207	20240820	163700	147095330	1854	1854	1854	1854	0
208	20240820	163600	147095330	1854	1854	1854	1854	0
209	20240820	163500	147095330	1854	1854	1854	1854	0
210	20240820	163400	147095330	1854	1854	1854	1854	0
211	20240820	163300	147095330	1854	1854	1854	1854	0
212	20240820	163200	147095330	1854	1854	1854	1854	288
213	20240820	163100	147095330	1854	1854	1854	1854	0
214	20240820	163000	147095330	1854	1854	1854	1854	0
215	20240820	162900	147095330	1854	1854	1854	1854	0
216	20240820	162800	147095330	1854	1854	1854	1854	0
217	20240820	162700	147095330	1854	1854	1854	1854	0
218	20240820	162600	147095330	1854	1854	1854	1854	0
219	20240820	162500	147095330	1854	1854	1854	1854	0
220	20240820	162400	147095330	1854	1854	1854	1854	0
221	20240820	162300	147095330	1854	1854	1854	1854	0
222	20240820	162200	147095330	1854	1854	1854	1854	0
223	20240820	162100	147095330	1854	1854	1854	1854	0
224	20240820	162000	147095330	1854	1854	1854	1854	0
225	20240820	161900	147095330	1854	1854	1854	1854	0
226	20240820	161800	147095330	1854	1854	1854	1854	0
227	20240820	161700	147095330	1854	1854	1854	1854	0
228	20240820	161600	147095330	1854	1854	1854	1854	0
229	20240820	161500	147095330	1854	1854	1854	1854	0
230	20240820	161400	147095330	1854	1854	1854	1854	0
231	20240820	161300	147095330	1854	1854	1854	1854	0
232	20240820	161200	147095330	1854	1854	1854	1854	0
233	20240820	161100	147095330	1854	1854	1854	1854	0
234	20240820	161000	147095330	1854	1854	1854	1854	0
235	20240820	160900	147095330	1854	1854	1854	1854	0
236	20240820	160800	147095330	1854	1854	1854	1854	0
237	20240820	160700	147095330	1854	1854	1854	1854	0
238	20240820	160600	147095330	1854	1854	1854	1854	0
239	20240820	160500	147095330	1854	1854	1854	1854	0
240	20240820	160400	147095330	1854	1854	1854	1854	0
241	20240820	160300	147095330	1854	1854	1854	1854	0
242	20240820	160200	147095330	1854	1854	1854	1854	288
243	20240820	160100	147095330	1854	1854	1854	1854	0
244	20240820	160000	147095330	1854	1854	1854	1854	0
245	20240820	155900	147095330	1854	1854	1854	1854	0
246	20240820	155800	147095330	1854	1854	1854	1854	0
247	20240820	155700	147095330	1854	1854	1854	1854	0
248	20240820	155600	147095330	1854	1854	1854	1854	0
249	20240820	155500	147095330	1854	1854	1854	1854	0
250	20240820	155400	147095330	1854	1854	1854	1854	0
251	20240820	155300	147095330	1854	1854	1854	1854	0
252	20240820	155200	147095330	1854	1854	1854	1854	0
253	20240820	155100	147095330	1854	1854	1854	1854	0
254	20240820	155000	147095330	1854	1854	1854	1854	0
255	20240820	154900	147095330	1854	1854	1854	1854	0
256	20240820	154800	147095330	1854	1854	1854	1854	0
257	20240820	154700	147095330	1854	1854	1854	1854	0
258	20240820	154600	147095330	1854	1854	1854	1854	0
259	20240820	154500	147095330	1854	1854	1854	1854	0
260	20240820	154400	147095330	1854	1854	1854	1854	0
261	20240820	154300	147095330	1854	1854	1854	1854	0
262	20240820	154200	147095330	1854	1854	1854	1854	0
263	20240820	154100	147095330	1854	1854	1854	1854	0
264	20240820	154000	147095330	1854	1854	1854	1854	0
265	20240820	153900	147095330	1854	1854	1854	1854	0
266	20240820	153800	147095330	1854	1854	1854	1854	0
267	20240820	153700	147095330	1854	1854	1854	1854	0
268	20240820	153600	147095330	1854	1854	1854	1854	0
269	20240820	153500	147095330	1854	1854	1854	1854	0
270	20240820	153400	147095330	1854	1854	1854	1854	0
271	20240820	153300	147095330	1854	1854	1854	1854	0
272	20240820	153200	147095330	1854	1854	1854	1854	288
273	20240820	153100	147095330	1854	1854	1854	1854	0
274	20240820	153000	147095330	1854	1854	1854	1854	288
275	20240820	152900	146561378	1854	1854	1854	1854	0
276	20240820	152800	146561378	1854	1854	1854	1854	0
277	20240820	152700	146561378	1854	1854	1854	1854	0
278	20240820	152600	146561378	1854	1854	1854	1854	0
279	20240820	152500	146561378	1854	1854	1854	1854	0
280	20240820	152400	146561378	1854	1854	1854	1854	0
281	20240820	152300	146561378	1854	1854	1854	1854	0
282	20240820	152200	146561378	1854	1854	1854	1854	0
283	20240820	152100	146561378	1854	1854	1854	1854	0
284	20240820	152000	146561378	1854	1854	1854	1854	0
285	20240820	151900	146561378	1854	1854	1854	1854	0
286	20240820	151800	146561378	1854	1844	1854	1844	2
287	20240820	151700	146557680	1844	1854	1854	1844	132
288	20240820	151600	146314252	1844	1849	1856	1844	2008
289	20240820	151500	142608265	1849	1855	1855	1849	269
290	20240820	151400	142110111	1856	1856	1856	1856	0
291	20240820	151300	142110111	1856	1855	1856	1855	101
292	20240820	151200	141922755	1854	1850	1854	1850	2
293	20240820	151100	141919051	1855	1850	1855	1850	2
294	20240820	151000	141915346	1856	1850	1856	1850	122
295	20240820	150900	141689640	1856	1850	1856	1850	553
296	20240820	150800	140666278	1850	1856	1856	1850	2
297	20240820	150700	140662572	1856	1855	1856	1855	1241
298	20240820	150600	138360513	1855	1855	1855	1855	1
299	20240820	150500	138358658	1856	1856	1856	1856	2
300	20240820	150400	138354946	1856	1856	1856	1856	1
301	20240820	150300	138353090	1857	1857	1857	1857	0
302	20240820	150200	138353090	1857	1857	1857	1857	0
303	20240820	150100	138353090	1857	1857	1857	1857	0
304	20240820	150000	138353090	1857	1857	1857	1857	0
305	20240820	145900	138353090	1857	1857	1857	1857	0
306	20240820	145800	138353090	1857	1857	1857	1857	20
307	20240820	145700	138315950	1857	1857	1857	1857	6
308	20240820	145600	138304808	1857	1857	1857	1857	23
309	20240820	145500	138262097	1857	1857	1857	1857	203
310	20240820	145400	137885126	1856	1856	1856	1856	0
311	20240820	145300	137885126	1856	1856	1856	1856	52
312	20240820	145200	137788614	1855	1855	1855	1855	15
313	20240820	145100	137760789	1854	1854	1854	1854	214
314	20240820	145000	137364033	1854	1854	1854	1854	0
315	20240820	144900	137364033	1854	1854	1854	1854	0
316	20240820	144800	137364033	1854	1854	1854	1854	0
317	20240820	144700	137364033	1854	1853	1854	1853	726
318	20240820	144600	136018696	1853	1853	1853	1853	0
319	20240820	144500	136018696	1853	1853	1853	1853	0
320	20240820	144400	136018696	1853	1852	1853	1852	7
321	20240820	144300	136005731	1852	1852	1852	1852	0
322	20240820	144200	136005731	1852	1851	1852	1851	1434
323	20240820	144100	133350475	1851	1852	1852	1851	111
324	20240820	144000	133144925	1852	1852	1852	1852	0
325	20240820	143900	133144925	1852	1852	1852	1852	1
326	20240820	143800	133143073	1853	1853	1853	1853	0
327	20240820	143700	133143073	1853	1853	1853	1853	0
328	20240820	143600	133143073	1853	1853	1853	1853	17
329	20240820	143500	133111572	1854	1854	1854	1854	0
330	20240820	143400	133111572	1854	1854	1854	1854	0
331	20240820	143300	133111572	1854	1854	1854	1854	0
332	20240820	143200	133111572	1854	1854	1854	1854	1
333	20240820	143100	133109718	1854	1854	1854	1854	0
334	20240820	143000	133109718	1854	1854	1854	1854	0
335	20240820	142900	133109718	1854	1854	1854	1854	0
336	20240820	142800	133109718	1854	1854	1854	1854	0
337	20240820	142700	133109718	1854	1854	1854	1854	1
338	20240820	142600	133107864	1854	1854	1854	1854	0
339	20240820	142500	133107864	1854	1854	1854	1854	2
340	20240820	142400	133104156	1854	1854	1854	1854	0
341	20240820	142300	133104156	1854	1854	1854	1854	0
342	20240820	142200	133104156	1854	1854	1854	1854	0
343	20240820	142100	133104156	1854	1854	1854	1854	0
344	20240820	142000	133104156	1854	1854	1854	1854	0
345	20240820	141900	133104156	1854	1854	1854	1854	1
346	20240820	141800	133102302	1854	1854	1854	1854	0
347	20240820	141700	133102302	1854	1854	1854	1854	0
348	20240820	141600	133102302	1854	1851	1854	1851	7
349	20240820	141500	133089339	1851	1851	1851	1851	1
350	20240820	141400	133087488	1851	1851	1851	1851	0
351	20240820	141300	133087488	1851	1854	1854	1851	25
352	20240820	141200	133041182	1852	1852	1852	1852	0
353	20240820	141100	133041182	1852	1852	1852	1852	0
354	20240820	141000	133041182	1852	1852	1852	1852	0
355	20240820	140900	133041182	1852	1852	1852	1852	0
356	20240820	140800	133041182	1852	1852	1852	1852	0
357	20240820	140700	133041182	1852	1852	1852	1852	0
358	20240820	140600	133041182	1852	1852	1852	1852	0
359	20240820	140500	133041182	1852	1852	1852	1852	0
360	20240820	140400	133041182	1852	1852	1852	1852	0
361	20240820	140300	133041182	1852	1852	1852	1852	0
362	20240820	140200	133041182	1852	1852	1852	1852	0
363	20240820	140100	133041182	1852	1852	1852	1852	0
364	20240820	140000	133041182	1852	1852	1852	1852	0
365	20240820	135900	133041182	1852	1854	1854	1852	100
366	20240820	135800	132855978	1856	1853	1856	1853	6
367	20240820	135700	132844857	1856	1856	1856	1856	16
368	20240820	135600	132815161	1856	1856	1856	1856	7
369	20240820	135500	132802169	1856	1856	1856	1856	21
370	20240820	135400	132763193	1852	1852	1852	1852	0
371	20240820	135300	132763193	1852	1852	1852	1852	0
372	20240820	135200	132763193	1852	1855	1855	1852	6
373	20240820	135100	132752075	1858	1858	1858	1858	0
374	20240820	135000	132752075	1858	1858	1858	1858	0
375	20240820	134900	132752075	1858	1858	1858	1858	0
376	20240820	134800	132752075	1858	1858	1858	1858	0
377	20240820	134700	132752075	1858	1858	1858	1858	0
378	20240820	134600	132752075	1858	1858	1858	1858	0
379	20240820	134500	132752075	1858	1858	1858	1858	2
380	20240820	134400	132748359	1860	1860	1860	1860	0
381	20240820	134300	132748359	1860	1860	1860	1860	0
382	20240820	134200	132748359	1860	1860	1860	1860	0
383	20240820	134100	132748359	1860	1860	1860	1860	0
384	20240820	134000	132748359	1860	1860	1860	1860	0
385	20240820	133900	132748359	1860	1860	1860	1860	0
386	20240820	133800	132748359	1860	1860	1860	1860	0
387	20240820	133700	132748359	1860	1860	1860	1860	0
388	20240820	133600	132748359	1860	1860	1860	1860	0
389	20240820	133500	132748359	1860	1860	1860	1860	0
390	20240820	133400	132748359	1860	1860	1860	1860	0
391	20240820	133300	132748359	1860	1860	1860	1860	0
392	20240820	133200	132748359	1860	1860	1860	1860	0
393	20240820	133100	132748359	1860	1860	1860	1860	30
394	20240820	133000	132692559	1860	1860	1860	1860	0
395	20240820	132900	132692559	1860	1860	1860	1860	2
396	20240820	132800	132688839	1860	1860	1860	1860	0
397	20240820	132700	132688839	1860	1860	1860	1860	0
398	20240820	132600	132688839	1860	1860	1860	1860	0
399	20240820	132500	132688839	1860	1860	1860	1860	0
400	20240820	132400	132688839	1860	1860	1860	1860	0
401	20240820	132300	132688839	1860	1860	1860	1860	0
402	20240820	132200	132688839	1860	1860	1860	1860	0
403	20240820	132100	132688839	1860	1860	1860	1860	0
404	20240820	132000	132688839	1860	1860	1860	1860	0
405	20240820	131900	132688839	1860	1860	1860	1860	0
406	20240820	131800	132688839	1860	1860	1860	1860	0
407	20240820	131700	132688839	1860	1860	1860	1860	0
408	20240820	131600	132688839	1860	1860	1860	1860	0
409	20240820	131500	132688839	1860	1860	1860	1860	4
410	20240820	131400	132681399	1861	1861	1861	1861	0
411	20240820	131300	132681399	1861	1861	1861	1861	3
412	20240820	131200	132675816	1861	1861	1861	1861	0
413	20240820	131100	132675816	1861	1861	1861	1861	0
414	20240820	131000	132675816	1861	1861	1861	1861	0
415	20240820	130900	132675816	1861	1861	1861	1861	0
416	20240820	130800	132675816	1861	1861	1861	1861	2
417	20240820	130700	132672094	1861	1852	1861	1852	15
418	20240820	130600	132644287	1861	1861	1861	1861	0
419	20240820	130500	132644287	1861	1861	1861	1861	0
420	20240820	130400	132644287	1861	1861	1861	1861	30
421	20240820	130300	132588457	1852	1852	1852	1852	0
422	20240820	130200	132588457	1852	1853	1853	1852	1000
423	20240820	130100	130735887	1853	1860	1860	1853	4000
424	20240820	130000	123313127	1860	1871	1871	1858	1958
425	20240820	125900	119660430	1872	1872	1872	1872	0
426	20240820	125800	119660430	1872	1872	1872	1872	1
427	20240820	125700	119658558	1872	1872	1872	1872	4
428	20240820	125600	119651070	1871	1871	1871	1871	0
429	20240820	125500	119651070	1871	1872	1872	1871	16
430	20240820	125400	119621133	1872	1872	1872	1872	2
431	20240820	125300	119617389	1872	1872	1872	1872	1
432	20240820	125200	119615517	1872	1872	1872	1872	4
433	20240820	125100	119608029	1872	1872	1872	1872	2
434	20240820	125000	119604285	1872	1872	1872	1872	0
435	20240820	124900	119604285	1872	1872	1872	1872	0
436	20240820	124800	119604285	1872	1872	1872	1872	0
437	20240820	124700	119604285	1872	1872	1872	1872	1
438	20240820	124600	119602413	1871	1873	1873	1871	1190
439	20240820	124500	117373923	1873	1873	1873	1873	0
440	20240820	124400	117373923	1873	1873	1873	1873	0
441	20240820	124300	117373923	1873	1873	1873	1873	0
442	20240820	124200	117373923	1873	1873	1873	1873	0
443	20240820	124100	117373923	1873	1873	1873	1873	1
444	20240820	124000	117372050	1871	1871	1871	1871	1
445	20240820	123900	117370179	1873	1873	1873	1873	0
446	20240820	123800	117370179	1873	1873	1873	1873	3
447	20240820	123700	117364560	1873	1873	1873	1873	0
448	20240820	123600	117364560	1873	1873	1873	1873	0
449	20240820	123500	117364560	1873	1873	1873	1873	0
450	20240820	123400	117364560	1873	1873	1873	1873	0
451	20240820	123300	117364560	1873	1873	1873	1873	2
452	20240820	123200	117360814	1873	1873	1873	1873	1
453	20240820	123100	117358941	1873	1873	1873	1873	32
454	20240820	123000	117299005	1873	1873	1873	1873	1
455	20240820	122900	117297132	1873	1873	1873	1873	1
456	20240820	122800	117295259	1873	1873	1873	1873	3
457	20240820	122700	117289640	1874	1873	1874	1873	20
458	20240820	122600	117252164	1874	1872	1874	1872	9
459	20240820	122500	117235311	1875	1875	1875	1875	0
460	20240820	122400	117235311	1875	1874	1875	1874	243
461	20240820	122300	116779928	1875	1874	1875	1874	201
462	20240820	122200	116403253	1874	1874	1874	1874	313
463	20240820	122100	115816691	1874	1871	1874	1871	1107
464	20240820	122000	113744494	1871	1871	1871	1871	0
465	20240820	121900	113744494	1871	1864	1871	1864	813
466	20240820	121800	112227387	1863	1863	1863	1863	1401
467	20240820	121700	109617324	1861	1859	1861	1859	125
468	20240820	121600	109384947	1859	1859	1859	1859	0
469	20240820	121500	109384947	1859	1859	1859	1859	1000
470	20240820	121400	107525947	1859	1859	1859	1859	0
471	20240820	121300	107525947	1859	1859	1859	1859	0
472	20240820	121200	107525947	1859	1859	1859	1859	0
473	20240820	121100	107525947	1859	1859	1859	1859	0
474	20240820	121000	107525947	1859	1859	1859	1859	0
475	20240820	120900	107525947	1859	1859	1859	1859	0
476	20240820	120800	107525947	1859	1859	1859	1859	1
477	20240820	120700	107524088	1856	1856	1856	1856	1
478	20240820	120600	107522232	1859	1859	1859	1859	0
479	20240820	120500	107522232	1859	1859	1859	1859	0
480	20240820	120400	107522232	1859	1859	1859	1859	0
481	20240820	120300	107522232	1859	1859	1859	1859	0
482	20240820	120200	107522232	1859	1859	1859	1859	0
483	20240820	120100	107522232	1859	1859	1859	1859	0
484	20240820	120000	107522232	1859	1859	1859	1859	0
485	20240820	115900	107522232	1859	1859	1859	1859	0
486	20240820	115800	107522232	1859	1859	1859	1859	0
487	20240820	115700	107522232	1859	1859	1859	1859	0
488	20240820	115600	107522232	1859	1859	1859	1859	0
489	20240820	115500	107522232	1859	1859	1859	1859	0
490	20240820	115400	107522232	1859	1859	1859	1859	0
491	20240820	115300	107522232	1859	1859	1859	1859	0
492	20240820	115200	107522232	1859	1859	1859	1859	0
493	20240820	115100	107522232	1859	1859	1859	1859	28
494	20240820	115000	107470180	1859	1859	1859	1859	0
495	20240820	114900	107470180	1859	1859	1859	1859	0
496	20240820	114800	107470180	1859	1859	1859	1859	0
497	20240820	114700	107470180	1859	1859	1859	1859	0
498	20240820	114600	107470180	1859	1859	1859	1859	0
499	20240820	114500	107470180	1859	1859	1859	1859	0
500	20240820	114400	107470180	1859	1859	1859	1859	0
501	20240820	114300	107470180	1859	1859	1859	1859	0
502	20240820	114200	107470180	1859	1859	1859	1859	0
503	20240820	114100	107470180	1859	1859	1859	1859	0
504	20240820	114000	107470180	1859	1859	1859	1859	0
505	20240820	113900	107470180	1859	1854	1859	1854	401
506	20240820	113800	106726721	1854	1854	1854	1854	21
507	20240820	113700	106687787	1863	1863	1863	1863	0
508	20240820	113600	106687787	1863	1863	1863	1863	0
509	20240820	113500	106687787	1863	1859	1863	1859	2000
510	20240820	113400	102968157	1854	1854	1854	1854	0
511	20240820	113300	102968157	1854	1854	1854	1854	0
512	20240820	113200	102968157	1854	1854	1854	1854	0
513	20240820	113100	102968157	1854	1854	1854	1854	0
514	20240820	113000	102968157	1854	1854	1854	1854	0
515	20240820	112900	102968157	1854	1854	1854	1854	0
516	20240820	112800	102968157	1854	1858	1858	1854	106
517	20240820	112700	102771573	1858	1858	1858	1858	8
518	20240820	112600	102756709	1858	1858	1858	1858	0
519	20240820	112500	102756709	1858	1858	1858	1858	3
520	20240820	112400	102751135	1858	1858	1858	1858	0
521	20240820	112300	102751135	1858	1858	1858	1858	0
522	20240820	112200	102751135	1858	1858	1858	1858	0
523	20240820	112100	102751135	1858	1858	1858	1858	0
524	20240820	112000	102751135	1858	1858	1858	1858	0
525	20240820	111900	102751135	1858	1858	1858	1858	0
526	20240820	111800	102751135	1858	1858	1858	1858	0
527	20240820	111700	102751135	1858	1858	1858	1858	0
528	20240820	111600	102751135	1858	1858	1858	1858	0
529	20240820	111500	102751135	1858	1858	1858	1858	0
530	20240820	111400	102751135	1858	1858	1858	1858	0
531	20240820	111300	102751135	1858	1858	1858	1858	0
532	20240820	111200	102751135	1858	1858	1858	1858	360
533	20240820	111100	102082255	1858	1858	1858	1858	310
534	20240820	111000	101506275	1858	1858	1858	1858	0
535	20240820	110900	101506275	1858	1858	1858	1858	0
536	20240820	110800	101506275	1858	1858	1858	1858	0
537	20240820	110700	101506275	1858	1858	1858	1858	0
538	20240820	110600	101506275	1858	1858	1858	1858	0
539	20240820	110500	101506275	1858	1858	1858	1858	0
540	20240820	110400	101506275	1858	1858	1858	1858	0
541	20240820	110300	101506275	1858	1858	1858	1858	0
542	20240820	110200	101506275	1858	1858	1858	1858	0
543	20240820	110100	101506275	1858	1858	1858	1858	1
544	20240820	110000	101504417	1859	1859	1859	1859	0
545	20240820	105900	101504417	1859	1859	1859	1859	0
546	20240820	105800	101504417	1859	1859	1859	1859	0
547	20240820	105700	101504417	1859	1859	1859	1859	0
548	20240820	105600	101504417	1859	1859	1859	1859	0
549	20240820	105500	101504417	1859	1858	1859	1858	178
550	20240820	105400	101173654	1858	1858	1858	1858	28
551	20240820	105300	101121630	1858	1858	1858	1858	520
552	20240820	105200	100155470	1858	1858	1858	1858	1
553	20240820	105100	100153612	1850	1858	1858	1850	7
554	20240820	105000	100140614	1856	1857	1857	1856	50
555	20240820	104900	100047765	1859	1859	1859	1859	0
556	20240820	104800	100047765	1859	1857	1859	1857	2
557	20240820	104700	100044049	1859	1858	1859	1858	11
558	20240820	104600	100023601	1857	1858	1858	1857	30
559	20240820	104500	99967862	1858	1859	1859	1858	13
560	20240820	104400	99943707	1859	1859	1859	1859	95
561	20240820	104300	99767102	1867	1867	1867	1867	2
562	20240820	104200	99763368	1869	1862	1869	1862	2
563	20240820	104100	99759637	1869	1869	1869	1860	502
564	20240820	104000	98825899	1860	1870	1870	1860	2000
565	20240820	103900	95095899	1859	1860	1860	1859	1026
566	20240820	103800	93187564	1872	1859	1872	1859	124
567	20240820	103700	92956258	1872	1872	1872	1872	5
568	20240820	103600	92946898	1872	1871	1872	1871	30
569	20240820	103500	92890748	1860	1860	1860	1860	488
570	20240820	103400	91983068	1873	1873	1873	1873	0
571	20240820	103300	91983068	1873	1873	1873	1873	0
572	20240820	103200	91983068	1873	1873	1873	1873	0
573	20240820	103100	91983068	1873	1873	1873	1873	400
574	20240820	103000	91233868	1873	1874	1874	1873	309
575	20240820	102900	90654878	1874	1873	1875	1869	613
576	20240820	102800	89506288	1873	1873	1873	1873	201
577	20240820	102700	89129815	1873	1873	1873	1873	0
578	20240820	102600	89129815	1873	1874	1874	1869	530
579	20240820	102500	88139225	1874	1862	1874	1862	9362
580	20240820	102400	70650669	1859	1858	1861	1858	2751
581	20240820	102300	65531847	1859	1858	1859	1858	1134
582	20240820	102200	63424874	1858	1856	1858	1856	753
583	20240820	102100	62027197	1856	1856	1856	1856	6043
584	20240820	102000	50811389	1856	1852	1856	1852	2329
585	20240820	101900	46494254	1853	1853	1853	1853	230
586	20240820	101800	46068064	1853	1851	1853	1851	1197
587	20240820	101700	43850569	1852	1852	1852	1852	100
588	20240820	101600	43665369	1852	1852	1852	1852	0
589	20240820	101500	43665369	1852	1852	1852	1852	106
590	20240820	101400	43469057	1851	1852	1852	1851	858
591	20240820	101300	41880542	1852	1852	1852	1852	4
592	20240820	101200	41873134	1852	1852	1852	1852	151
593	20240820	101100	41593482	1845	1845	1845	1845	0
594	20240820	101000	41593482	1845	1845	1845	1845	0
595	20240820	100900	41593482	1845	1847	1847	1845	2
596	20240820	100800	41589790	1845	1850	1850	1845	4
597	20240820	100700	41582395	1853	1853	1853	1853	0
598	20240820	100600	41582395	1853	1853	1853	1853	56
599	20240820	100500	41478627	1853	1853	1853	1853	0
600	20240820	100400	41478627	1853	1850	1853	1850	1391
601	20240820	100300	38905265	1854	1854	1854	1854	0
602	20240820	100200	38905265	1854	1854	1854	1854	0
603	20240820	100100	38905265	1854	1854	1854	1854	0
604	20240820	100000	38905265	1854	1854	1854	1854	0
605	20240820	095900	38905265	1854	1854	1854	1854	1
606	20240820	095800	38903411	1854	1854	1854	1854	0
607	20240820	095700	38903411	1854	1854	1854	1854	249
608	20240820	095600	38441765	1853	1853	1853	1853	1
609	20240820	095500	38439912	1854	1854	1854	1854	1
610	20240820	095400	38438058	1854	1854	1854	1854	0
611	20240820	095300	38438058	1854	1854	1854	1854	0
612	20240820	095200	38438058	1854	1854	1854	1854	0
613	20240820	095100	38438058	1854	1854	1854	1854	0
614	20240820	095000	38438058	1854	1854	1854	1854	0
615	20240820	094900	38438058	1854	1854	1854	1854	0
616	20240820	094800	38438058	1854	1854	1854	1854	56
617	20240820	094700	38334234	1854	1854	1854	1854	507
618	20240820	094600	37394256	1854	1854	1854	1854	7
619	20240820	094500	37381278	1854	1854	1854	1854	0
620	20240820	094400	37381278	1854	1854	1854	1854	1
621	20240820	094300	37379424	1856	1856	1856	1856	5
622	20240820	094200	37370144	1856	1856	1856	1856	0
623	20240820	094100	37370144	1856	1856	1856	1856	4
624	20240820	094000	37362720	1856	1856	1856	1856	3
625	20240820	093900	37357152	1856	1856	1856	1856	0
626	20240820	093800	37357152	1856	1856	1856	1856	271
627	20240820	093700	36854176	1856	1856	1856	1852	404
628	20240820	093600	36105952	1856	1857	1857	1856	7
629	20240820	093500	36092957	1851	1854	1854	1851	2108
630	20240820	093400	32191037	1859	1859	1859	1859	0
631	20240820	093300	32191037	1859	1859	1859	1859	0
632	20240820	093200	32191037	1859	1859	1859	1859	1
633	20240820	093100	32189178	1859	1855	1859	1855	3
634	20240820	093000	32183609	1855	1855	1855	1855	2
635	20240820	092900	32179899	1856	1856	1856	1856	2
636	20240820	092800	32176187	1859	1857	1859	1857	54
637	20240820	092700	32075906	1858	1858	1858	1858	2
638	20240820	092600	32072190	1859	1857	1859	1857	3690
639	20240820	092500	25214960	1857	1857	1857	1857	0
640	20240820	092400	25214960	1857	1853	1857	1853	357
641	20240820	092300	24552417	1853	1852	1853	1852	1000
642	20240820	092200	22699426	1852	1852	1852	1852	0
643	20240820	092100	22699426	1852	1852	1852	1852	2
644	20240820	092000	22695722	1852	1850	1852	1850	2
645	20240820	091900	22692020	1850	1850	1850	1850	1
646	20240820	091800	22690170	1852	1847	1852	1847	1802
647	20240820	091700	19355560	1847	1847	1847	1847	4
648	20240820	091600	19348172	1847	1846	1847	1846	2000
649	20240820	091500	15654205	1841	1841	1841	1841	261
650	20240820	091400	15173704	1841	1841	1841	1841	1
651	20240820	091300	15171863	1833	1838	1838	1833	1000
652	20240820	091200	13337357	1841	1841	1841	1841	5
653	20240820	091100	13328152	1841	1841	1841	1841	101
654	20240820	091000	13142211	1836	1836	1836	1836	51
655	20240820	090900	13048575	1836	1836	1836	1836	86
656	20240820	090800	12890679	1836	1836	1836	1836	75
657	20240820	090700	12752979	1836	1850	1850	1836	1883
658	20240820	090600	9276386	1850	1852	1852	1850	560
659	20240820	090500	8239323	1851	1851	1851	1851	0
660	20240820	090400	8239323	1851	1851	1851	1851	11
661	20240820	090300	8218962	1851	1855	1855	1851	44
662	20240820	090200	8137385	1858	1858	1858	1858	0
663	20240820	090100	8137385	1858	1858	1858	1858	0
664	20240820	090000	8137385	1858	1859	1859	1845	4378