KissMeData/092440/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	195900	105738485	2710	2710	2710	2710	25
3	20240821	195800	105738485	2710	2710	2710	2710	0
4	20240821	195700	105738485	2710	2710	2710	2710	0
5	20240821	195600	105738485	2710	2710	2710	2710	0
6	20240821	195500	105738485	2710	2710	2710	2710	0
7	20240821	195400	105738485	2710	2710	2710	2710	0
8	20240821	195300	105738485	2710	2710	2710	2710	0
9	20240821	195200	105738485	2710	2710	2710	2710	0
10	20240821	195100	105738485	2710	2710	2710	2710	0
11	20240821	195000	105738485	2710	2710	2710	2710	0
12	20240821	194900	105738485	2710	2710	2710	2710	0
13	20240821	194800	105738485	2710	2710	2710	2710	0
14	20240821	194700	105738485	2710	2710	2710	2710	0
15	20240821	194600	105738485	2710	2710	2710	2710	0
16	20240821	194500	105738485	2710	2710	2710	2710	0
17	20240821	194400	105738485	2710	2710	2710	2710	0
18	20240821	194300	105738485	2710	2710	2710	2710	0
19	20240821	194200	105738485	2710	2710	2710	2710	0
20	20240821	194100	105738485	2710	2710	2710	2710	0
21	20240821	194000	105738485	2710	2710	2710	2710	0
22	20240821	193900	105738485	2710	2710	2710	2710	0
23	20240821	193800	105738485	2710	2710	2710	2710	0
24	20240821	193700	105738485	2710	2710	2710	2710	0
25	20240821	193600	105738485	2710	2710	2710	2710	0
26	20240821	193500	105738485	2710	2710	2710	2710	0
27	20240821	193400	105738485	2710	2710	2710	2710	0
28	20240821	193300	105738485	2710	2710	2710	2710	0
29	20240821	193200	105738485	2710	2710	2710	2710	0
30	20240821	193100	105738485	2710	2710	2710	2710	0
31	20240821	193000	105738485	2710	2710	2710	2710	0
32	20240821	192900	105738485	2710	2710	2710	2710	25
33	20240821	192800	105738485	2710	2710	2710	2710	0
34	20240821	192700	105738485	2710	2710	2710	2710	0
35	20240821	192600	105738485	2710	2710	2710	2710	0
36	20240821	192500	105738485	2710	2710	2710	2710	0
37	20240821	192400	105738485	2710	2710	2710	2710	0
38	20240821	192300	105738485	2710	2710	2710	2710	0
39	20240821	192200	105738485	2710	2710	2710	2710	0
40	20240821	192100	105738485	2710	2710	2710	2710	0
41	20240821	192000	105738485	2710	2710	2710	2710	0
42	20240821	191900	105738485	2710	2710	2710	2710	0
43	20240821	191800	105738485	2710	2710	2710	2710	0
44	20240821	191700	105738485	2710	2710	2710	2710	0
45	20240821	191600	105738485	2710	2710	2710	2710	0
46	20240821	191500	105738485	2710	2710	2710	2710	0
47	20240821	191400	105738485	2710	2710	2710	2710	0
48	20240821	191300	105738485	2710	2710	2710	2710	0
49	20240821	191200	105738485	2710	2710	2710	2710	0
50	20240821	191100	105738485	2710	2710	2710	2710	0
51	20240821	191000	105738485	2710	2710	2710	2710	0
52	20240821	190900	105738485	2710	2710	2710	2710	0
53	20240821	190800	105738485	2710	2710	2710	2710	0
54	20240821	190700	105738485	2710	2710	2710	2710	0
55	20240821	190600	105738485	2710	2710	2710	2710	0
56	20240821	190500	105738485	2710	2710	2710	2710	0
57	20240821	190400	105738485	2710	2710	2710	2710	0
58	20240821	190300	105738485	2710	2710	2710	2710	0
59	20240821	190200	105738485	2710	2710	2710	2710	0
60	20240821	190100	105738485	2710	2710	2710	2710	0
61	20240821	190000	105738485	2710	2710	2710	2710	0
62	20240821	185900	105738485	2710	2710	2710	2710	25
63	20240821	185800	105738485	2710	2710	2710	2710	0
64	20240821	185700	105738485	2710	2710	2710	2710	0
65	20240821	185600	105738485	2710	2710	2710	2710	0
66	20240821	185500	105738485	2710	2710	2710	2710	0
67	20240821	185400	105738485	2710	2710	2710	2710	0
68	20240821	185300	105738485	2710	2710	2710	2710	0
69	20240821	185200	105738485	2710	2710	2710	2710	0
70	20240821	185100	105738485	2710	2710	2710	2710	0
71	20240821	185000	105738485	2710	2710	2710	2710	0
72	20240821	184900	105738485	2710	2710	2710	2710	0
73	20240821	184800	105738485	2710	2710	2710	2710	0
74	20240821	184700	105738485	2710	2710	2710	2710	0
75	20240821	184600	105738485	2710	2710	2710	2710	0
76	20240821	184500	105738485	2710	2710	2710	2710	0
77	20240821	184400	105738485	2710	2710	2710	2710	0
78	20240821	184300	105738485	2710	2710	2710	2710	0
79	20240821	184200	105738485	2710	2710	2710	2710	0
80	20240821	184100	105738485	2710	2710	2710	2710	0
81	20240821	184000	105738485	2710	2710	2710	2710	0
82	20240821	183900	105738485	2710	2710	2710	2710	0
83	20240821	183800	105738485	2710	2710	2710	2710	0
84	20240821	183700	105738485	2710	2710	2710	2710	0
85	20240821	183600	105738485	2710	2710	2710	2710	0
86	20240821	183500	105738485	2710	2710	2710	2710	0
87	20240821	183400	105738485	2710	2710	2710	2710	0
88	20240821	183300	105738485	2710	2710	2710	2710	0
89	20240821	183200	105738485	2710	2710	2710	2710	0
90	20240821	183100	105738485	2710	2710	2710	2710	0
91	20240821	183000	105738485	2710	2710	2710	2710	0
92	20240821	182900	105738485	2710	2710	2710	2710	25
93	20240821	182800	105738485	2710	2710	2710	2710	0
94	20240821	182700	105738485	2710	2710	2710	2710	0
95	20240821	182600	105738485	2710	2710	2710	2710	0
96	20240821	182500	105738485	2710	2710	2710	2710	0
97	20240821	182400	105738485	2710	2710	2710	2710	0
98	20240821	182300	105738485	2710	2710	2710	2710	0
99	20240821	182200	105738485	2710	2710	2710	2710	0
100	20240821	182100	105738485	2710	2710	2710	2710	0
101	20240821	182000	105738485	2710	2710	2710	2710	0
102	20240821	181900	105738485	2710	2710	2710	2710	0
103	20240821	181800	105738485	2710	2710	2710	2710	0
104	20240821	181700	105738485	2710	2710	2710	2710	0
105	20240821	181600	105738485	2710	2710	2710	2710	0
106	20240821	181500	105738485	2710	2710	2710	2710	0
107	20240821	181400	105738485	2710	2710	2710	2710	0
108	20240821	181300	105738485	2710	2710	2710	2710	0
109	20240821	181200	105738485	2710	2710	2710	2710	0
110	20240821	181100	105738485	2710	2710	2710	2710	0
111	20240821	181000	105738485	2710	2710	2710	2710	0
112	20240821	180900	105738485	2710	2710	2710	2710	0
113	20240821	180800	105738485	2710	2710	2710	2710	0
114	20240821	180700	105738485	2710	2710	2710	2710	0
115	20240821	180600	105738485	2710	2710	2710	2710	0
116	20240821	180500	105738485	2710	2710	2710	2710	0
117	20240821	180400	105738485	2710	2710	2710	2710	0
118	20240821	180300	105738485	2710	2710	2710	2710	0
119	20240821	180200	105738485	2710	2710	2710	2710	0
120	20240821	180100	105738485	2710	2710	2710	2710	0
121	20240821	180000	105738485	2710	2710	2710	2710	0
122	20240821	175900	105738485	2710	2710	2710	2710	25
123	20240821	175800	105738485	2710	2710	2710	2710	0
124	20240821	175700	105738485	2710	2710	2710	2710	0
125	20240821	175600	105738485	2710	2710	2710	2710	0
126	20240821	175500	105738485	2710	2710	2710	2710	0
127	20240821	175400	105738485	2710	2710	2710	2710	0
128	20240821	175300	105738485	2710	2710	2710	2710	0
129	20240821	175200	105738485	2710	2710	2710	2710	0
130	20240821	175100	105738485	2710	2710	2710	2710	0
131	20240821	175000	105738485	2710	2710	2710	2710	0
132	20240821	174900	105738485	2710	2710	2710	2710	0
133	20240821	174800	105738485	2710	2710	2710	2710	0
134	20240821	174700	105738485	2710	2710	2710	2710	0
135	20240821	174600	105738485	2710	2710	2710	2710	0
136	20240821	174500	105738485	2710	2710	2710	2710	0
137	20240821	174400	105738485	2710	2710	2710	2710	0
138	20240821	174300	105738485	2710	2710	2710	2710	0
139	20240821	174200	105738485	2710	2710	2710	2710	0
140	20240821	174100	105738485	2710	2710	2710	2710	0
141	20240821	174000	105738485	2710	2710	2710	2710	0
142	20240821	173900	105738485	2710	2710	2710	2710	0
143	20240821	173800	105738485	2710	2710	2710	2710	0
144	20240821	173700	105738485	2710	2710	2710	2710	0
145	20240821	173600	105738485	2710	2710	2710	2710	0
146	20240821	173500	105738485	2710	2710	2710	2710	0
147	20240821	173400	105738485	2710	2710	2710	2710	0
148	20240821	173300	105738485	2710	2710	2710	2710	0
149	20240821	173200	105738485	2710	2710	2710	2710	0
150	20240821	173100	105738485	2710	2710	2710	2710	0
151	20240821	173000	105738485	2710	2710	2710	2710	0
152	20240821	172900	105738485	2710	2710	2710	2710	25
153	20240821	172800	105738485	2710	2710	2710	2710	0
154	20240821	172700	105738485	2710	2710	2710	2710	0
155	20240821	172600	105738485	2710	2710	2710	2710	0
156	20240821	172500	105738485	2710	2710	2710	2710	0
157	20240821	172400	105738485	2710	2710	2710	2710	0
158	20240821	172300	105738485	2710	2710	2710	2710	0
159	20240821	172200	105738485	2710	2710	2710	2710	0
160	20240821	172100	105738485	2710	2710	2710	2710	0
161	20240821	172000	105738485	2710	2710	2710	2710	0
162	20240821	171900	105738485	2710	2710	2710	2710	0
163	20240821	171800	105738485	2710	2710	2710	2710	0
164	20240821	171700	105738485	2710	2710	2710	2710	0
165	20240821	171600	105738485	2710	2710	2710	2710	0
166	20240821	171500	105738485	2710	2710	2710	2710	0
167	20240821	171400	105738485	2710	2710	2710	2710	0
168	20240821	171300	105738485	2710	2710	2710	2710	0
169	20240821	171200	105738485	2710	2710	2710	2710	0
170	20240821	171100	105738485	2710	2710	2710	2710	0
171	20240821	171000	105738485	2710	2710	2710	2710	0
172	20240821	170900	105738485	2710	2710	2710	2710	0
173	20240821	170800	105738485	2710	2710	2710	2710	0
174	20240821	170700	105738485	2710	2710	2710	2710	0
175	20240821	170600	105738485	2710	2710	2710	2710	0
176	20240821	170500	105738485	2710	2710	2710	2710	0
177	20240821	170400	105738485	2710	2710	2710	2710	0
178	20240821	170300	105738485	2710	2710	2710	2710	0
179	20240821	170200	105738485	2710	2710	2710	2710	0
180	20240821	170100	105738485	2710	2710	2710	2710	0
181	20240821	170000	105738485	2710	2710	2710	2710	0
182	20240821	165900	105738485	2710	2710	2710	2710	25
183	20240821	165800	105738485	2710	2710	2710	2710	0
184	20240821	165700	105738485	2710	2710	2710	2710	0
185	20240821	165600	105738485	2710	2710	2710	2710	0
186	20240821	165500	105738485	2710	2710	2710	2710	0
187	20240821	165400	105738485	2710	2710	2710	2710	0
188	20240821	165300	105738485	2710	2710	2710	2710	0
189	20240821	165200	105738485	2710	2710	2710	2710	0
190	20240821	165100	105738485	2710	2710	2710	2710	0
191	20240821	165000	105738485	2710	2710	2710	2710	0
192	20240821	164900	105738485	2710	2710	2710	2710	0
193	20240821	164800	105738485	2710	2710	2710	2710	0
194	20240821	164700	105738485	2710	2710	2710	2710	0
195	20240821	164600	105738485	2710	2710	2710	2710	0
196	20240821	164500	105738485	2710	2710	2710	2710	0
197	20240821	164400	105738485	2710	2710	2710	2710	0
198	20240821	164300	105738485	2710	2710	2710	2710	0
199	20240821	164200	105738485	2710	2710	2710	2710	0
200	20240821	164100	105738485	2710	2710	2710	2710	0
201	20240821	164000	105738485	2710	2710	2710	2710	0
202	20240821	163900	105738485	2710	2710	2710	2710	0
203	20240821	163800	105738485	2710	2710	2710	2710	0
204	20240821	163700	105738485	2710	2710	2710	2710	0
205	20240821	163600	105738485	2710	2710	2710	2710	0
206	20240821	163500	105738485	2710	2710	2710	2710	0
207	20240821	163400	105738485	2710	2710	2710	2710	0
208	20240821	163300	105738485	2710	2710	2710	2710	0
209	20240821	163200	105738485	2710	2710	2710	2710	0
210	20240821	163100	105738485	2710	2710	2710	2710	0
211	20240821	163000	105738485	2710	2710	2710	2710	0
212	20240821	162900	105738485	2710	2710	2710	2710	25
213	20240821	162800	105738485	2710	2710	2710	2710	0
214	20240821	162700	105738485	2710	2710	2710	2710	0
215	20240821	162600	105738485	2710	2710	2710	2710	0
216	20240821	162500	105738485	2710	2710	2710	2710	0
217	20240821	162400	105738485	2710	2710	2710	2710	0
218	20240821	162300	105738485	2710	2710	2710	2710	0
219	20240821	162200	105738485	2710	2710	2710	2710	0
220	20240821	162100	105738485	2710	2710	2710	2710	0
221	20240821	162000	105738485	2710	2710	2710	2710	0
222	20240821	161900	105738485	2710	2710	2710	2710	0
223	20240821	161800	105738485	2710	2710	2710	2710	0
224	20240821	161700	105738485	2710	2710	2710	2710	0
225	20240821	161600	105738485	2710	2710	2710	2710	0
226	20240821	161500	105738485	2710	2710	2710	2710	0
227	20240821	161400	105738485	2710	2710	2710	2710	0
228	20240821	161300	105738485	2710	2710	2710	2710	0
229	20240821	161200	105738485	2710	2710	2710	2710	0
230	20240821	161100	105738485	2710	2710	2710	2710	0
231	20240821	161000	105738485	2710	2710	2710	2710	0
232	20240821	160900	105738485	2710	2710	2710	2710	0
233	20240821	160800	105738485	2710	2710	2710	2710	0
234	20240821	160700	105738485	2710	2710	2710	2710	0
235	20240821	160600	105738485	2710	2710	2710	2710	0
236	20240821	160500	105738485	2710	2710	2710	2710	0
237	20240821	160400	105738485	2710	2710	2710	2710	0
238	20240821	160300	105738485	2710	2710	2710	2710	0
239	20240821	160200	105738485	2710	2710	2710	2710	0
240	20240821	160100	105738485	2710	2710	2710	2710	0
241	20240821	160000	105738485	2710	2710	2710	2710	0
242	20240821	155900	105738485	2710	2710	2710	2710	25
243	20240821	155800	105738485	2710	2710	2710	2710	0
244	20240821	155700	105738485	2710	2710	2710	2710	0
245	20240821	155600	105738485	2710	2710	2710	2710	0
246	20240821	155500	105738485	2710	2710	2710	2710	0
247	20240821	155400	105738485	2710	2710	2710	2710	0
248	20240821	155300	105738485	2710	2710	2710	2710	0
249	20240821	155200	105738485	2710	2710	2710	2710	0
250	20240821	155100	105738485	2710	2710	2710	2710	0
251	20240821	155000	105738485	2710	2710	2710	2710	0
252	20240821	154900	105738485	2710	2710	2710	2710	0
253	20240821	154800	105738485	2710	2710	2710	2710	0
254	20240821	154700	105738485	2710	2710	2710	2710	0
255	20240821	154600	105738485	2710	2710	2710	2710	0
256	20240821	154500	105738485	2710	2710	2710	2710	0
257	20240821	154400	105738485	2710	2710	2710	2710	0
258	20240821	154300	105738485	2710	2710	2710	2710	0
259	20240821	154200	105738485	2710	2710	2710	2710	0
260	20240821	154100	105738485	2710	2710	2710	2710	0
261	20240821	154000	105738485	2710	2710	2710	2710	0
262	20240821	153900	105738485	2710	2710	2710	2710	0
263	20240821	153800	105738485	2710	2710	2710	2710	0
264	20240821	153700	105738485	2710	2710	2710	2710	0
265	20240821	153600	105738485	2710	2710	2710	2710	0
266	20240821	153500	105738485	2710	2710	2710	2710	0
267	20240821	153400	105738485	2710	2710	2710	2710	0
268	20240821	153300	105738485	2710	2710	2710	2710	0
269	20240821	153200	105738485	2710	2710	2710	2710	0
270	20240821	153100	105738485	2710	2710	2710	2710	0
271	20240821	153000	105738485	2710	2710	2710	2710	25
272	20240821	152900	105670735	2710	2710	2710	2710	0
273	20240821	152800	105670735	2710	2710	2710	2710	0
274	20240821	152700	105670735	2710	2710	2710	2710	0
275	20240821	152600	105670735	2710	2710	2710	2710	0
276	20240821	152500	105670735	2710	2710	2710	2710	0
277	20240821	152400	105670735	2710	2710	2710	2710	0
278	20240821	152300	105670735	2710	2710	2710	2710	0
279	20240821	152200	105670735	2710	2710	2710	2710	0
280	20240821	152100	105670735	2710	2710	2710	2710	0
281	20240821	152000	105670735	2710	2710	2710	2710	0
282	20240821	151900	105670735	2710	2710	2710	2710	20
283	20240821	151800	105616535	2705	2710	2710	2705	2
284	20240821	151700	105611120	2705	2705	2705	2705	0
285	20240821	151600	105611120	2705	2705	2705	2705	85
286	20240821	151500	105381195	2700	2700	2700	2700	673
287	20240821	151400	103564095	2700	2705	2705	2700	19
288	20240821	151300	103512775	2705	2705	2705	2705	0
289	20240821	151200	103512775	2705	2705	2705	2705	0
290	20240821	151100	103512775	2705	2705	2705	2705	0
291	20240821	151000	103512775	2705	2705	2705	2705	0
292	20240821	150900	103512775	2705	2705	2705	2705	9
293	20240821	150800	103488430	2705	2705	2705	2705	0
294	20240821	150700	103488430	2705	2705	2705	2705	0
295	20240821	150600	103488430	2705	2705	2710	2705	101
296	20240821	150500	103214910	2705	2705	2705	2705	0
297	20240821	150400	103214910	2705	2705	2705	2705	300
298	20240821	150300	102403410	2705	2705	2705	2705	0
299	20240821	150200	102403410	2705	2705	2705	2705	0
300	20240821	150100	102403410	2705	2705	2705	2705	0
301	20240821	150000	102403410	2705	2705	2705	2705	0
302	20240821	145900	102403410	2705	2705	2705	2705	0
303	20240821	145800	102403410	2705	2705	2705	2705	0
304	20240821	145700	102403410	2705	2705	2705	2705	0
305	20240821	145600	102403410	2705	2705	2705	2705	0
306	20240821	145500	102403410	2705	2705	2705	2705	0
307	20240821	145400	102403410	2705	2705	2705	2705	0
308	20240821	145300	102403410	2705	2705	2705	2705	0
309	20240821	145200	102403410	2705	2705	2705	2705	0
310	20240821	145100	102403410	2705	2705	2705	2705	0
311	20240821	145000	102403410	2705	2705	2705	2705	0
312	20240821	144900	102403410	2705	2705	2705	2705	0
313	20240821	144800	102403410	2705	2705	2705	2705	0
314	20240821	144700	102403410	2705	2705	2705	2705	0
315	20240821	144600	102403410	2705	2705	2705	2705	0
316	20240821	144500	102403410	2705	2705	2705	2705	0
317	20240821	144400	102403410	2705	2705	2705	2705	2
318	20240821	144300	102398000	2700	2700	2700	2700	0
319	20240821	144200	102398000	2700	2700	2700	2700	500
320	20240821	144100	101048000	2700	2700	2700	2700	0
321	20240821	144000	101048000	2700	2700	2700	2700	0
322	20240821	143900	101048000	2700	2700	2700	2700	0
323	20240821	143800	101048000	2700	2695	2700	2695	2
324	20240821	143700	101042605	2700	2700	2700	2700	0
325	20240821	143600	101042605	2700	2700	2700	2700	0
326	20240821	143500	101042605	2700	2700	2700	2700	0
327	20240821	143400	101042605	2700	2700	2700	2700	0
328	20240821	143300	101042605	2700	2700	2700	2700	0
329	20240821	143200	101042605	2700	2700	2700	2700	0
330	20240821	143100	101042605	2700	2700	2700	2700	0
331	20240821	143000	101042605	2700	2700	2700	2700	0
332	20240821	142900	101042605	2700	2700	2700	2700	0
333	20240821	142800	101042605	2700	2700	2700	2700	0
334	20240821	142700	101042605	2700	2700	2700	2700	0
335	20240821	142600	101042605	2700	2700	2700	2700	0
336	20240821	142500	101042605	2700	2700	2700	2700	0
337	20240821	142400	101042605	2700	2695	2700	2695	16
338	20240821	142300	100999480	2700	2700	2700	2700	0
339	20240821	142200	100999480	2700	2700	2700	2700	0
340	20240821	142100	100999480	2700	2700	2700	2700	0
341	20240821	142000	100999480	2700	2700	2700	2700	0
342	20240821	141900	100999480	2700	2700	2700	2700	0
343	20240821	141800	100999480	2700	2700	2700	2700	0
344	20240821	141700	100999480	2700	2700	2700	2700	1
345	20240821	141600	100996780	2695	2695	2695	2695	0
346	20240821	141500	100996780	2695	2695	2695	2695	0
347	20240821	141400	100996780	2695	2695	2695	2695	0
348	20240821	141300	100996780	2695	2695	2695	2695	0
349	20240821	141200	100996780	2695	2695	2695	2695	0
350	20240821	141100	100996780	2695	2695	2695	2695	0
351	20240821	141000	100996780	2695	2695	2695	2695	0
352	20240821	140900	100996780	2695	2695	2695	2695	0
353	20240821	140800	100996780	2695	2695	2695	2695	2
354	20240821	140700	100991390	2695	2695	2695	2695	0
355	20240821	140600	100991390	2695	2695	2695	2695	0
356	20240821	140500	100991390	2695	2695	2695	2695	0
357	20240821	140400	100991390	2695	2695	2695	2695	0
358	20240821	140300	100991390	2695	2695	2695	2695	0
359	20240821	140200	100991390	2695	2695	2695	2695	0
360	20240821	140100	100991390	2695	2695	2695	2695	0
361	20240821	140000	100991390	2695	2695	2695	2695	0
362	20240821	135900	100991390	2695	2695	2695	2695	0
363	20240821	135800	100991390	2695	2695	2695	2695	5
364	20240821	135700	100977915	2700	2700	2700	2700	0
365	20240821	135600	100977915	2700	2700	2700	2700	0
366	20240821	135500	100977915	2700	2700	2700	2700	0
367	20240821	135400	100977915	2700	2700	2700	2700	0
368	20240821	135300	100977915	2700	2700	2700	2700	0
369	20240821	135200	100977915	2700	2700	2700	2700	0
370	20240821	135100	100977915	2700	2700	2700	2700	0
371	20240821	135000	100977915	2700	2700	2700	2700	0
372	20240821	134900	100977915	2700	2700	2700	2700	0
373	20240821	134800	100977915	2700	2700	2700	2700	0
374	20240821	134700	100977915	2700	2700	2700	2700	0
375	20240821	134600	100977915	2700	2700	2700	2700	0
376	20240821	134500	100977915	2700	2700	2700	2700	0
377	20240821	134400	100977915	2700	2700	2700	2700	0
378	20240821	134300	100977915	2700	2700	2700	2700	0
379	20240821	134200	100977915	2700	2700	2700	2700	0
380	20240821	134100	100977915	2700	2700	2700	2700	0
381	20240821	134000	100977915	2700	2700	2700	2700	0
382	20240821	133900	100977915	2700	2700	2700	2700	0
383	20240821	133800	100977915	2700	2700	2700	2700	0
384	20240821	133700	100977915	2700	2700	2700	2700	0
385	20240821	133600	100977915	2700	2700	2700	2700	0
386	20240821	133500	100977915	2700	2700	2700	2700	0
387	20240821	133400	100977915	2700	2700	2700	2700	0
388	20240821	133300	100977915	2700	2700	2700	2700	0
389	20240821	133200	100977915	2700	2700	2700	2700	0
390	20240821	133100	100977915	2700	2700	2700	2700	0
391	20240821	133000	100977915	2700	2700	2700	2700	0
392	20240821	132900	100977915	2700	2700	2700	2700	0
393	20240821	132800	100977915	2700	2700	2700	2700	0
394	20240821	132700	100977915	2700	2700	2700	2700	0
395	20240821	132600	100977915	2700	2700	2700	2700	0
396	20240821	132500	100977915	2700	2700	2700	2700	0
397	20240821	132400	100977915	2700	2700	2700	2700	0
398	20240821	132300	100977915	2700	2700	2700	2700	0
399	20240821	132200	100977915	2700	2700	2700	2700	0
400	20240821	132100	100977915	2700	2700	2700	2700	0
401	20240821	132000	100977915	2700	2695	2700	2695	6
402	20240821	131900	100961740	2700	2700	2700	2700	0
403	20240821	131800	100961740	2700	2700	2700	2700	0
404	20240821	131700	100961740	2700	2700	2700	2700	0
405	20240821	131600	100961740	2700	2700	2700	2700	0
406	20240821	131500	100961740	2700	2700	2700	2700	0
407	20240821	131400	100961740	2700	2695	2700	2695	2
408	20240821	131300	100956345	2695	2695	2695	2695	9
409	20240821	131200	100932090	2700	2700	2700	2700	0
410	20240821	131100	100932090	2700	2700	2700	2700	4
411	20240821	131000	100921290	2700	2700	2700	2700	0
412	20240821	130900	100921290	2700	2700	2700	2700	0
413	20240821	130800	100921290	2700	2700	2700	2700	0
414	20240821	130700	100921290	2700	2700	2700	2700	0
415	20240821	130600	100921290	2700	2700	2700	2700	0
416	20240821	130500	100921290	2700	2700	2700	2700	0
417	20240821	130400	100921290	2700	2700	2700	2700	0
418	20240821	130300	100921290	2700	2700	2700	2700	0
419	20240821	130200	100921290	2700	2700	2700	2700	0
420	20240821	130100	100921290	2700	2700	2700	2700	0
421	20240821	130000	100921290	2700	2700	2700	2700	0
422	20240821	125900	100921290	2700	2700	2700	2700	0
423	20240821	125800	100921290	2700	2700	2700	2700	0
424	20240821	125700	100921290	2700	2700	2700	2700	0
425	20240821	125600	100921290	2700	2700	2700	2700	0
426	20240821	125500	100921290	2700	2700	2700	2700	0
427	20240821	125400	100921290	2700	2700	2700	2700	0
428	20240821	125300	100921290	2700	2700	2700	2700	0
429	20240821	125200	100921290	2700	2700	2700	2700	0
430	20240821	125100	100921290	2700	2700	2700	2700	201
431	20240821	125000	100378590	2700	2715	2715	2700	2823
432	20240821	124900	92747600	2725	2710	2725	2710	1406
433	20240821	124800	88932320	2710	2710	2710	2710	0
434	20240821	124700	88932320	2710	2710	2710	2710	0
435	20240821	124600	88932320	2710	2710	2710	2710	0
436	20240821	124500	88932320	2710	2705	2710	2705	3
437	20240821	124400	88924200	2705	2705	2705	2705	0
438	20240821	124300	88924200	2705	2705	2705	2705	0
439	20240821	124200	88924200	2705	2705	2705	2705	0
440	20240821	124100	88924200	2705	2705	2705	2705	0
441	20240821	124000	88924200	2705	2705	2705	2705	0
442	20240821	123900	88924200	2705	2705	2705	2705	0
443	20240821	123800	88924200	2705	2705	2705	2705	0
444	20240821	123700	88924200	2705	2705	2705	2705	0
445	20240821	123600	88924200	2705	2705	2705	2705	0
446	20240821	123500	88924200	2705	2705	2705	2705	0
447	20240821	123400	88924200	2705	2705	2705	2705	0
448	20240821	123300	88924200	2705	2705	2705	2705	0
449	20240821	123200	88924200	2705	2705	2705	2705	0
450	20240821	123100	88924200	2705	2705	2705	2705	0
451	20240821	123000	88924200	2705	2705	2705	2705	0
452	20240821	122900	88924200	2705	2705	2705	2705	0
453	20240821	122800	88924200	2705	2705	2705	2705	0
454	20240821	122700	88924200	2705	2705	2710	2705	12
455	20240821	122600	88891720	2705	2700	2710	2700	28
456	20240821	122500	88816035	2700	2700	2705	2700	28
457	20240821	122400	88740390	2700	2695	2705	2695	5
458	20240821	122300	88726890	2690	2700	2700	2690	343
459	20240821	122200	87803850	2705	2705	2705	2705	0
460	20240821	122100	87803850	2705	2705	2705	2705	0
461	20240821	122000	87803850	2705	2705	2705	2705	0
462	20240821	121900	87803850	2705	2705	2705	2705	0
463	20240821	121800	87803850	2705	2705	2705	2705	0
464	20240821	121700	87803850	2705	2705	2705	2705	0
465	20240821	121600	87803850	2705	2705	2705	2705	0
466	20240821	121500	87803850	2705	2705	2705	2705	0
467	20240821	121400	87803850	2705	2705	2705	2705	12
468	20240821	121300	87771390	2705	2705	2705	2705	0
469	20240821	121200	87771390	2705	2705	2705	2705	0
470	20240821	121100	87771390	2705	2705	2705	2705	0
471	20240821	121000	87771390	2705	2705	2705	2705	0
472	20240821	120900	87771390	2705	2705	2705	2705	0
473	20240821	120800	87771390	2705	2705	2705	2705	0
474	20240821	120700	87771390	2705	2705	2705	2705	0
475	20240821	120600	87771390	2705	2705	2705	2705	0
476	20240821	120500	87771390	2705	2705	2705	2705	0
477	20240821	120400	87771390	2705	2705	2705	2705	0
478	20240821	120300	87771390	2705	2705	2705	2705	0
479	20240821	120200	87771390	2705	2705	2705	2705	0
480	20240821	120100	87771390	2705	2705	2705	2705	1
481	20240821	120000	87768685	2700	2700	2700	2700	0
482	20240821	115900	87768685	2700	2700	2700	2700	0
483	20240821	115800	87768685	2700	2700	2700	2700	1
484	20240821	115700	87765985	2700	2700	2705	2700	7
485	20240821	115600	87747080	2705	2705	2705	2705	0
486	20240821	115500	87747080	2705	2705	2705	2705	0
487	20240821	115400	87747080	2705	2705	2705	2705	0
488	20240821	115300	87747080	2705	2705	2705	2705	0
489	20240821	115200	87747080	2705	2705	2705	2705	0
490	20240821	115100	87747080	2705	2705	2705	2705	0
491	20240821	115000	87747080	2705	2705	2705	2705	0
492	20240821	114900	87747080	2705	2705	2705	2705	0
493	20240821	114800	87747080	2705	2705	2705	2705	0
494	20240821	114700	87747080	2705	2705	2705	2705	0
495	20240821	114600	87747080	2705	2705	2705	2705	0
496	20240821	114500	87747080	2705	2705	2705	2705	0
497	20240821	114400	87747080	2705	2705	2705	2705	0
498	20240821	114300	87747080	2705	2705	2705	2705	0
499	20240821	114200	87747080	2705	2705	2705	2705	0
500	20240821	114100	87747080	2705	2705	2705	2705	5
501	20240821	114000	87733555	2705	2700	2705	2700	500
502	20240821	113900	86381060	2700	2700	2700	2700	0
503	20240821	113800	86381060	2700	2700	2700	2700	22
504	20240821	113700	86321660	2700	2700	2700	2700	0
505	20240821	113600	86321660	2700	2700	2700	2700	25
506	20240821	113500	86254160	2700	2700	2700	2700	0
507	20240821	113400	86254160	2700	2700	2700	2700	0
508	20240821	113300	86254160	2700	2705	2710	2700	10
509	20240821	113200	86227115	2700	2710	2710	2700	9
510	20240821	113100	86202770	2710	2710	2710	2710	0
511	20240821	113000	86202770	2710	2710	2710	2710	0
512	20240821	112900	86202770	2710	2710	2710	2710	0
513	20240821	112800	86202770	2710	2710	2710	2710	0
514	20240821	112700	86202770	2710	2710	2710	2710	0
515	20240821	112600	86202770	2710	2710	2710	2710	0
516	20240821	112500	86202770	2710	2710	2710	2710	0
517	20240821	112400	86202770	2710	2710	2710	2710	0
518	20240821	112300	86202770	2710	2710	2710	2710	0
519	20240821	112200	86202770	2710	2710	2710	2710	0
520	20240821	112100	86202770	2710	2710	2710	2710	0
521	20240821	112000	86202770	2710	2710	2710	2710	0
522	20240821	111900	86202770	2710	2710	2710	2710	0
523	20240821	111800	86202770	2710	2710	2710	2710	0
524	20240821	111700	86202770	2710	2710	2710	2710	0
525	20240821	111600	86202770	2710	2710	2710	2710	0
526	20240821	111500	86202770	2710	2710	2710	2710	0
527	20240821	111400	86202770	2710	2710	2710	2710	0
528	20240821	111300	86202770	2710	2710	2710	2710	0
529	20240821	111200	86202770	2710	2700	2710	2700	1502
530	20240821	111100	82140120	2700	2700	2700	2700	0
531	20240821	111000	82140120	2700	2700	2700	2700	0
532	20240821	110900	82140120	2700	2700	2700	2700	0
533	20240821	110800	82140120	2700	2700	2700	2700	1
534	20240821	110700	82137420	2695	2695	2695	2695	0
535	20240821	110600	82137420	2695	2695	2695	2695	0
536	20240821	110500	82137420	2695	2695	2695	2695	4
537	20240821	110400	82126640	2700	2700	2700	2700	0
538	20240821	110300	82126640	2700	2700	2700	2700	0
539	20240821	110200	82126640	2700	2700	2700	2700	0
540	20240821	110100	82126640	2700	2700	2700	2700	0
541	20240821	110000	82126640	2700	2700	2700	2700	75
542	20240821	105900	81924140	2705	2705	2705	2705	1
543	20240821	105800	81921435	2700	2700	2700	2700	129
544	20240821	105700	81573135	2695	2695	2695	2695	0
545	20240821	105600	81573135	2695	2695	2695	2695	240
546	20240821	105500	80926335	2700	2700	2700	2700	0
547	20240821	105400	80926335	2700	2700	2700	2700	0
548	20240821	105300	80926335	2700	2700	2700	2700	12
549	20240821	105200	80893935	2695	2695	2695	2695	502
550	20240821	105100	79541045	2695	2695	2695	2695	0
551	20240821	105000	79541045	2695	2690	2695	2690	2
552	20240821	104900	79535660	2690	2690	2690	2690	0
553	20240821	104800	79535660	2690	2685	2690	2685	98
554	20240821	104700	79272520	2685	2685	2685	2685	2
555	20240821	104600	79267150	2685	2685	2685	2685	0
556	20240821	104500	79267150	2685	2685	2685	2685	0
557	20240821	104400	79267150	2685	2685	2685	2685	0
558	20240821	104300	79267150	2685	2685	2685	2685	0
559	20240821	104200	79267150	2685	2685	2685	2685	0
560	20240821	104100	79267150	2685	2685	2685	2685	1
561	20240821	104000	79264465	2680	2680	2680	2680	0
562	20240821	103900	79264465	2680	2680	2680	2680	0
563	20240821	103800	79264465	2680	2680	2680	2680	0
564	20240821	103700	79264465	2680	2680	2680	2680	199
565	20240821	103600	78731145	2675	2680	2680	2670	345
566	20240821	103500	77807940	2685	2685	2685	2685	0
567	20240821	103400	77807940	2685	2685	2685	2685	10
568	20240821	103300	77781090	2685	2685	2685	2685	6
569	20240821	103200	77764980	2685	2690	2690	2685	2
570	20240821	103100	77759605	2685	2685	2685	2685	0
571	20240821	103000	77759605	2685	2685	2685	2685	2
572	20240821	102900	77754235	2685	2685	2685	2685	0
573	20240821	102800	77754235	2685	2690	2690	2685	1804
574	20240821	102700	72905310	2690	2690	2690	2690	0
575	20240821	102600	72905310	2690	2700	2700	2690	2412
576	20240821	102500	66410080	2705	2705	2705	2705	0
577	20240821	102400	66410080	2705	2705	2705	2705	0
578	20240821	102300	66410080	2705	2705	2705	2705	1
579	20240821	102200	66407375	2700	2700	2700	2700	0
580	20240821	102100	66407375	2700	2700	2700	2700	1
581	20240821	102000	66404675	2700	2700	2700	2700	0
582	20240821	101900	66404675	2700	2700	2700	2700	0
583	20240821	101800	66404675	2700	2700	2700	2700	0
584	20240821	101700	66404675	2700	2700	2700	2700	0
585	20240821	101600	66404675	2700	2700	2700	2700	0
586	20240821	101500	66404675	2700	2700	2700	2700	0
587	20240821	101400	66404675	2700	2700	2700	2700	0
588	20240821	101300	66404675	2700	2700	2700	2700	0
589	20240821	101200	66404675	2700	2700	2700	2700	0
590	20240821	101100	66404675	2700	2700	2700	2700	0
591	20240821	101000	66404675	2700	2700	2700	2700	0
592	20240821	100900	66404675	2700	2700	2700	2700	0
593	20240821	100800	66404675	2700	2700	2700	2700	0
594	20240821	100700	66404675	2700	2700	2700	2700	0
595	20240821	100600	66404675	2700	2700	2700	2700	0
596	20240821	100500	66404675	2700	2700	2700	2700	0
597	20240821	100400	66404675	2700	2700	2700	2700	0
598	20240821	100300	66404675	2700	2700	2700	2700	0
599	20240821	100200	66404675	2700	2700	2700	2700	601
600	20240821	100100	64781975	2695	2705	2705	2695	492
601	20240821	100000	63453820	2705	2705	2705	2705	200
602	20240821	095900	62912820	2710	2710	2710	2710	2
603	20240821	095800	62907400	2715	2715	2715	2715	4
604	20240821	095700	62896540	2715	2715	2715	2715	0
605	20240821	095600	62896540	2715	2715	2715	2715	0
606	20240821	095500	62896540	2715	2715	2715	2715	0
607	20240821	095400	62896540	2715	2715	2715	2715	0
608	20240821	095300	62896540	2715	2715	2715	2715	0
609	20240821	095200	62896540	2715	2715	2715	2715	12
610	20240821	095100	62863960	2710	2710	2710	2710	0
611	20240821	095000	62863960	2710	2710	2710	2710	0
612	20240821	094900	62863960	2710	2710	2710	2710	0
613	20240821	094800	62863960	2710	2710	2710	2710	0
614	20240821	094700	62863960	2710	2710	2710	2710	0
615	20240821	094600	62863960	2710	2715	2715	2710	6
616	20240821	094500	62847690	2715	2715	2715	2715	0
617	20240821	094400	62847690	2715	2715	2715	2715	0
618	20240821	094300	62847690	2715	2715	2715	2715	5
619	20240821	094200	62834115	2710	2750	2760	2710	7274
620	20240821	094100	42973560	2745	2700	2745	2700	5836
621	20240821	094000	27121975	2700	2700	2700	2700	1803
622	20240821	093900	22253875	2700	2700	2700	2700	13
623	20240821	093800	22218775	2705	2705	2705	2705	0
624	20240821	093700	22218775	2705	2705	2705	2705	0
625	20240821	093600	22218775	2705	2705	2705	2705	4
626	20240821	093500	22207955	2705	2705	2705	2705	0
627	20240821	093400	22207955	2705	2705	2705	2705	0
628	20240821	093300	22207955	2705	2705	2705	2705	0
629	20240821	093200	22207955	2705	2705	2705	2705	0
630	20240821	093100	22207955	2705	2705	2705	2705	0
631	20240821	093000	22207955	2705	2705	2705	2705	0
632	20240821	092900	22207955	2705	2705	2705	2705	0
633	20240821	092800	22207955	2705	2705	2705	2705	0
634	20240821	092700	22207955	2705	2705	2705	2705	0
635	20240821	092600	22207955	2705	2705	2705	2705	0
636	20240821	092500	22207955	2705	2705	2705	2705	0
637	20240821	092400	22207955	2705	2705	2705	2705	0
638	20240821	092300	22207955	2705	2705	2705	2705	0
639	20240821	092200	22207955	2705	2705	2705	2705	0
640	20240821	092100	22207955	2705	2705	2705	2705	0
641	20240821	092000	22207955	2705	2700	2705	2700	2
642	20240821	091900	22202550	2700	2725	2730	2700	2435
643	20240821	091800	15591305	2705	2710	2715	2700	1167
644	20240821	091700	12434340	2715	2730	2735	2715	1156
645	20240821	091600	9292725	2730	2705	2730	2695	1917
646	20240821	091500	4110525	2700	2705	2705	2700	2
647	20240821	091400	4105120	2705	2705	2705	2705	0
648	20240821	091300	4105120	2705	2705	2705	2705	0
649	20240821	091200	4105120	2705	2700	2705	2700	2
650	20240821	091100	4099715	2705	2705	2705	2705	0
651	20240821	091000	4099715	2705	2705	2705	2705	0
652	20240821	090900	4099715	2705	2705	2705	2705	5
653	20240821	090800	4086190	2710	2715	2715	2700	113
654	20240821	090700	3781010	2720	2720	2720	2720	0
655	20240821	090600	3781010	2720	2720	2720	2720	0
656	20240821	090500	3781010	2720	2720	2720	2720	0
657	20240821	090400	3781010	2720	2720	2720	2720	0
658	20240821	090300	3781010	2720	2720	2720	2705	1159
659	20240821	090200	640775	2715	2720	2730	2715	34
660	20240821	090100	548410	2735	2735	2735	2710	198
661	20240821	090000	10925	2735	2730	2735	2730	4