KissMeData/066620/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	194200	105454840	17080	17080	17080	17080	80
3	20240821	194100	105454840	17080	17080	17080	17080	0
4	20240821	194000	105454840	17080	17080	17080	17080	0
5	20240821	193900	105454840	17080	17080	17080	17080	0
6	20240821	193800	105454840	17080	17080	17080	17080	0
7	20240821	193700	105454840	17080	17080	17080	17080	0
8	20240821	193600	105454840	17080	17080	17080	17080	0
9	20240821	193500	105454840	17080	17080	17080	17080	0
10	20240821	193400	105454840	17080	17080	17080	17080	0
11	20240821	193300	105454840	17080	17080	17080	17080	0
12	20240821	193200	105454840	17080	17080	17080	17080	0
13	20240821	193100	105454840	17080	17080	17080	17080	0
14	20240821	193000	105454840	17080	17080	17080	17080	0
15	20240821	192900	105454840	17080	17080	17080	17080	0
16	20240821	192800	105454840	17080	17080	17080	17080	0
17	20240821	192700	105454840	17080	17080	17080	17080	0
18	20240821	192600	105454840	17080	17080	17080	17080	0
19	20240821	192500	105454840	17080	17080	17080	17080	0
20	20240821	192400	105454840	17080	17080	17080	17080	0
21	20240821	192300	105454840	17080	17080	17080	17080	0
22	20240821	192200	105454840	17080	17080	17080	17080	0
23	20240821	192100	105454840	17080	17080	17080	17080	0
24	20240821	192000	105454840	17080	17080	17080	17080	0
25	20240821	191900	105454840	17080	17080	17080	17080	0
26	20240821	191800	105454840	17080	17080	17080	17080	0
27	20240821	191700	105454840	17080	17080	17080	17080	0
28	20240821	191600	105454840	17080	17080	17080	17080	0
29	20240821	191500	105454840	17080	17080	17080	17080	0
30	20240821	191400	105454840	17080	17080	17080	17080	0
31	20240821	191300	105454840	17080	17080	17080	17080	0
32	20240821	191200	105454840	17080	17080	17080	17080	80
33	20240821	191100	105454840	17080	17080	17080	17080	0
34	20240821	191000	105454840	17080	17080	17080	17080	0
35	20240821	190900	105454840	17080	17080	17080	17080	0
36	20240821	190800	105454840	17080	17080	17080	17080	0
37	20240821	190700	105454840	17080	17080	17080	17080	0
38	20240821	190600	105454840	17080	17080	17080	17080	0
39	20240821	190500	105454840	17080	17080	17080	17080	0
40	20240821	190400	105454840	17080	17080	17080	17080	0
41	20240821	190300	105454840	17080	17080	17080	17080	0
42	20240821	190200	105454840	17080	17080	17080	17080	0
43	20240821	190100	105454840	17080	17080	17080	17080	0
44	20240821	190000	105454840	17080	17080	17080	17080	0
45	20240821	185900	105454840	17080	17080	17080	17080	0
46	20240821	185800	105454840	17080	17080	17080	17080	0
47	20240821	185700	105454840	17080	17080	17080	17080	0
48	20240821	185600	105454840	17080	17080	17080	17080	0
49	20240821	185500	105454840	17080	17080	17080	17080	0
50	20240821	185400	105454840	17080	17080	17080	17080	0
51	20240821	185300	105454840	17080	17080	17080	17080	0
52	20240821	185200	105454840	17080	17080	17080	17080	0
53	20240821	185100	105454840	17080	17080	17080	17080	0
54	20240821	185000	105454840	17080	17080	17080	17080	0
55	20240821	184900	105454840	17080	17080	17080	17080	0
56	20240821	184800	105454840	17080	17080	17080	17080	0
57	20240821	184700	105454840	17080	17080	17080	17080	0
58	20240821	184600	105454840	17080	17080	17080	17080	0
59	20240821	184500	105454840	17080	17080	17080	17080	0
60	20240821	184400	105454840	17080	17080	17080	17080	0
61	20240821	184300	105454840	17080	17080	17080	17080	0
62	20240821	184200	105454840	17080	17080	17080	17080	80
63	20240821	184100	105454840	17080	17080	17080	17080	0
64	20240821	184000	105454840	17080	17080	17080	17080	0
65	20240821	183900	105454840	17080	17080	17080	17080	0
66	20240821	183800	105454840	17080	17080	17080	17080	0
67	20240821	183700	105454840	17080	17080	17080	17080	0
68	20240821	183600	105454840	17080	17080	17080	17080	0
69	20240821	183500	105454840	17080	17080	17080	17080	0
70	20240821	183400	105454840	17080	17080	17080	17080	0
71	20240821	183300	105454840	17080	17080	17080	17080	0
72	20240821	183200	105454840	17080	17080	17080	17080	0
73	20240821	183100	105454840	17080	17080	17080	17080	0
74	20240821	183000	105454840	17080	17080	17080	17080	0
75	20240821	182900	105454840	17080	17080	17080	17080	0
76	20240821	182800	105454840	17080	17080	17080	17080	0
77	20240821	182700	105454840	17080	17080	17080	17080	0
78	20240821	182600	105454840	17080	17080	17080	17080	0
79	20240821	182500	105454840	17080	17080	17080	17080	0
80	20240821	182400	105454840	17080	17080	17080	17080	0
81	20240821	182300	105454840	17080	17080	17080	17080	0
82	20240821	182200	105454840	17080	17080	17080	17080	0
83	20240821	182100	105454840	17080	17080	17080	17080	0
84	20240821	182000	105454840	17080	17080	17080	17080	0
85	20240821	181900	105454840	17080	17080	17080	17080	0
86	20240821	181800	105454840	17080	17080	17080	17080	0
87	20240821	181700	105454840	17080	17080	17080	17080	0
88	20240821	181600	105454840	17080	17080	17080	17080	0
89	20240821	181500	105454840	17080	17080	17080	17080	0
90	20240821	181400	105454840	17080	17080	17080	17080	0
91	20240821	181300	105454840	17080	17080	17080	17080	0
92	20240821	181200	105454840	17080	17080	17080	17080	80
93	20240821	181100	105454840	17080	17080	17080	17080	0
94	20240821	181000	105454840	17080	17080	17080	17080	0
95	20240821	180900	105454840	17080	17080	17080	17080	0
96	20240821	180800	105454840	17080	17080	17080	17080	0
97	20240821	180700	105454840	17080	17080	17080	17080	0
98	20240821	180600	105454840	17080	17080	17080	17080	0
99	20240821	180500	105454840	17080	17080	17080	17080	0
100	20240821	180400	105454840	17080	17080	17080	17080	0
101	20240821	180300	105454840	17080	17080	17080	17080	0
102	20240821	180200	105454840	17080	17080	17080	17080	0
103	20240821	180100	105454840	17080	17080	17080	17080	0
104	20240821	180000	105454840	17080	17080	17080	17080	0
105	20240821	175900	105454840	17080	17080	17080	17080	0
106	20240821	175800	105454840	17080	17080	17080	17080	0
107	20240821	175700	105454840	17080	17080	17080	17080	0
108	20240821	175600	105454840	17080	17080	17080	17080	0
109	20240821	175500	105454840	17080	17080	17080	17080	0
110	20240821	175400	105454840	17080	17080	17080	17080	0
111	20240821	175300	105454840	17080	17080	17080	17080	0
112	20240821	175200	105454840	17080	17080	17080	17080	0
113	20240821	175100	105454840	17080	17080	17080	17080	0
114	20240821	175000	105454840	17080	17080	17080	17080	0
115	20240821	174900	105454840	17080	17080	17080	17080	0
116	20240821	174800	105454840	17080	17080	17080	17080	0
117	20240821	174700	105454840	17080	17080	17080	17080	0
118	20240821	174600	105454840	17080	17080	17080	17080	0
119	20240821	174500	105454840	17080	17080	17080	17080	0
120	20240821	174400	105454840	17080	17080	17080	17080	0
121	20240821	174300	105454840	17080	17080	17080	17080	0
122	20240821	174200	105454840	17080	17080	17080	17080	80
123	20240821	174100	105454840	17080	17080	17080	17080	0
124	20240821	174000	105454840	17080	17080	17080	17080	0
125	20240821	173900	105454840	17080	17080	17080	17080	0
126	20240821	173800	105454840	17080	17080	17080	17080	0
127	20240821	173700	105454840	17080	17080	17080	17080	0
128	20240821	173600	105454840	17080	17080	17080	17080	0
129	20240821	173500	105454840	17080	17080	17080	17080	0
130	20240821	173400	105454840	17080	17080	17080	17080	0
131	20240821	173300	105454840	17080	17080	17080	17080	0
132	20240821	173200	105454840	17080	17080	17080	17080	0
133	20240821	173100	105454840	17080	17080	17080	17080	0
134	20240821	173000	105454840	17080	17080	17080	17080	0
135	20240821	172900	105454840	17080	17080	17080	17080	0
136	20240821	172800	105454840	17080	17080	17080	17080	0
137	20240821	172700	105454840	17080	17080	17080	17080	0
138	20240821	172600	105454840	17080	17080	17080	17080	0
139	20240821	172500	105454840	17080	17080	17080	17080	0
140	20240821	172400	105454840	17080	17080	17080	17080	0
141	20240821	172300	105454840	17080	17080	17080	17080	0
142	20240821	172200	105454840	17080	17080	17080	17080	0
143	20240821	172100	105454840	17080	17080	17080	17080	0
144	20240821	172000	105454840	17080	17080	17080	17080	0
145	20240821	171900	105454840	17080	17080	17080	17080	0
146	20240821	171800	105454840	17080	17080	17080	17080	0
147	20240821	171700	105454840	17080	17080	17080	17080	0
148	20240821	171600	105454840	17080	17080	17080	17080	0
149	20240821	171500	105454840	17080	17080	17080	17080	0
150	20240821	171400	105454840	17080	17080	17080	17080	0
151	20240821	171300	105454840	17080	17080	17080	17080	0
152	20240821	171200	105454840	17080	17080	17080	17080	80
153	20240821	171100	105454840	17080	17080	17080	17080	0
154	20240821	171000	105454840	17080	17080	17080	17080	0
155	20240821	170900	105454840	17080	17080	17080	17080	0
156	20240821	170800	105454840	17080	17080	17080	17080	0
157	20240821	170700	105454840	17080	17080	17080	17080	0
158	20240821	170600	105454840	17080	17080	17080	17080	0
159	20240821	170500	105454840	17080	17080	17080	17080	0
160	20240821	170400	105454840	17080	17080	17080	17080	0
161	20240821	170300	105454840	17080	17080	17080	17080	0
162	20240821	170200	105454840	17080	17080	17080	17080	0
163	20240821	170100	105454840	17080	17080	17080	17080	0
164	20240821	170000	105454840	17080	17080	17080	17080	0
165	20240821	165900	105454840	17080	17080	17080	17080	0
166	20240821	165800	105454840	17080	17080	17080	17080	0
167	20240821	165700	105454840	17080	17080	17080	17080	0
168	20240821	165600	105454840	17080	17080	17080	17080	0
169	20240821	165500	105454840	17080	17080	17080	17080	0
170	20240821	165400	105454840	17080	17080	17080	17080	0
171	20240821	165300	105454840	17080	17080	17080	17080	0
172	20240821	165200	105454840	17080	17080	17080	17080	0
173	20240821	165100	105454840	17080	17080	17080	17080	0
174	20240821	165000	105454840	17080	17080	17080	17080	0
175	20240821	164900	105454840	17080	17080	17080	17080	0
176	20240821	164800	105454840	17080	17080	17080	17080	0
177	20240821	164700	105454840	17080	17080	17080	17080	0
178	20240821	164600	105454840	17080	17080	17080	17080	0
179	20240821	164500	105454840	17080	17080	17080	17080	0
180	20240821	164400	105454840	17080	17080	17080	17080	0
181	20240821	164300	105454840	17080	17080	17080	17080	0
182	20240821	164200	105454840	17080	17080	17080	17080	80
183	20240821	164100	105454840	17080	17080	17080	17080	0
184	20240821	164000	105454840	17080	17080	17080	17080	0
185	20240821	163900	105454840	17080	17080	17080	17080	0
186	20240821	163800	105454840	17080	17080	17080	17080	0
187	20240821	163700	105454840	17080	17080	17080	17080	0
188	20240821	163600	105454840	17080	17080	17080	17080	0
189	20240821	163500	105454840	17080	17080	17080	17080	0
190	20240821	163400	105454840	17080	17080	17080	17080	0
191	20240821	163300	105454840	17080	17080	17080	17080	0
192	20240821	163200	105454840	17080	17080	17080	17080	0
193	20240821	163100	105454840	17080	17080	17080	17080	0
194	20240821	163000	105454840	17080	17080	17080	17080	0
195	20240821	162900	105454840	17080	17080	17080	17080	0
196	20240821	162800	105454840	17080	17080	17080	17080	0
197	20240821	162700	105454840	17080	17080	17080	17080	0
198	20240821	162600	105454840	17080	17080	17080	17080	0
199	20240821	162500	105454840	17080	17080	17080	17080	0
200	20240821	162400	105454840	17080	17080	17080	17080	0
201	20240821	162300	105454840	17080	17080	17080	17080	0
202	20240821	162200	105454840	17080	17080	17080	17080	0
203	20240821	162100	105454840	17080	17080	17080	17080	0
204	20240821	162000	105454840	17080	17080	17080	17080	0
205	20240821	161900	105454840	17080	17080	17080	17080	0
206	20240821	161800	105454840	17080	17080	17080	17080	0
207	20240821	161700	105454840	17080	17080	17080	17080	0
208	20240821	161600	105454840	17080	17080	17080	17080	0
209	20240821	161500	105454840	17080	17080	17080	17080	0
210	20240821	161400	105454840	17080	17080	17080	17080	0
211	20240821	161300	105454840	17080	17080	17080	17080	0
212	20240821	161200	105454840	17080	17080	17080	17080	80
213	20240821	161100	105454840	17080	17080	17080	17080	0
214	20240821	161000	105454840	17080	17080	17080	17080	0
215	20240821	160900	105454840	17080	17080	17080	17080	0
216	20240821	160800	105454840	17080	17080	17080	17080	0
217	20240821	160700	105454840	17080	17080	17080	17080	0
218	20240821	160600	105454840	17080	17080	17080	17080	0
219	20240821	160500	105454840	17080	17080	17080	17080	0
220	20240821	160400	105454840	17080	17080	17080	17080	0
221	20240821	160300	105454840	17080	17080	17080	17080	0
222	20240821	160200	105454840	17080	17080	17080	17080	0
223	20240821	160100	105454840	17080	17080	17080	17080	0
224	20240821	160000	105454840	17080	17080	17080	17080	0
225	20240821	155900	105454840	17080	17080	17080	17080	0
226	20240821	155800	105454840	17080	17080	17080	17080	0
227	20240821	155700	105454840	17080	17080	17080	17080	0
228	20240821	155600	105454840	17080	17080	17080	17080	0
229	20240821	155500	105454840	17080	17080	17080	17080	0
230	20240821	155400	105454840	17080	17080	17080	17080	0
231	20240821	155300	105454840	17080	17080	17080	17080	0
232	20240821	155200	105454840	17080	17080	17080	17080	0
233	20240821	155100	105454840	17080	17080	17080	17080	0
234	20240821	155000	105454840	17080	17080	17080	17080	0
235	20240821	154900	105454840	17080	17080	17080	17080	0
236	20240821	154800	105454840	17080	17080	17080	17080	0
237	20240821	154700	105454840	17080	17080	17080	17080	0
238	20240821	154600	105454840	17080	17080	17080	17080	0
239	20240821	154500	105454840	17080	17080	17080	17080	0
240	20240821	154400	105454840	17080	17080	17080	17080	0
241	20240821	154300	105454840	17080	17080	17080	17080	0
242	20240821	154200	105454840	17080	17080	17080	17080	80
243	20240821	154100	105454840	17080	17080	17080	17080	0
244	20240821	154000	105454840	17080	17080	17080	17080	0
245	20240821	153900	105454840	17080	17080	17080	17080	0
246	20240821	153800	105454840	17080	17080	17080	17080	0
247	20240821	153700	105454840	17080	17080	17080	17080	0
248	20240821	153600	105454840	17080	17080	17080	17080	0
249	20240821	153500	105454840	17080	17080	17080	17080	0
250	20240821	153400	105454840	17080	17080	17080	17080	0
251	20240821	153300	105454840	17080	17080	17080	17080	0
252	20240821	153200	105454840	17080	17080	17080	17080	0
253	20240821	153100	105454840	17080	17080	17080	17080	0
254	20240821	153000	105454840	17080	17080	17080	17080	80
255	20240821	152900	104088440	17040	17040	17040	17040	0
256	20240821	152800	104088440	17040	17040	17040	17040	0
257	20240821	152700	104088440	17040	17040	17040	17040	0
258	20240821	152600	104088440	17040	17040	17040	17040	0
259	20240821	152500	104088440	17040	17040	17040	17040	0
260	20240821	152400	104088440	17040	17040	17040	17040	0
261	20240821	152300	104088440	17040	17040	17040	17040	0
262	20240821	152200	104088440	17040	17040	17040	17040	0
263	20240821	152100	104088440	17040	17040	17040	17040	0
264	20240821	152000	104088440	17040	17040	17040	17040	0
265	20240821	151900	104088440	17040	17040	17040	17040	0
266	20240821	151800	104088440	17040	17040	17040	17040	0
267	20240821	151700	104088440	17040	17040	17040	17040	10
268	20240821	151600	103918040	17040	17040	17040	17040	0
269	20240821	151500	103918040	17040	17040	17040	17040	0
270	20240821	151400	103918040	17040	17040	17040	17040	0
271	20240821	151300	103918040	17040	17040	17040	17040	0
272	20240821	151200	103918040	17040	17040	17040	17040	0
273	20240821	151100	103918040	17040	17040	17040	17040	0
274	20240821	151000	103918040	17040	17040	17040	17040	1
275	20240821	150900	103901000	17080	17080	17080	17080	0
276	20240821	150800	103901000	17080	17080	17080	17080	4
277	20240821	150700	103832680	17080	17080	17080	17080	0
278	20240821	150600	103832680	17080	17080	17080	17080	5
279	20240821	150500	103747280	17080	17080	17080	17080	1
280	20240821	150400	103730200	17080	17080	17080	17080	0
281	20240821	150300	103730200	17080	17080	17080	17080	13
282	20240821	150200	103508160	17070	17040	17070	17040	130
283	20240821	150100	101290980	17070	17070	17070	17070	2
284	20240821	150000	101256840	17080	17040	17080	17040	19
285	20240821	145900	100932960	17080	17080	17080	17080	0
286	20240821	145800	100932960	17080	17080	17080	17080	1
287	20240821	145700	100915880	17030	17030	17030	17030	5
288	20240821	145600	100830730	17080	17080	17080	17080	0
289	20240821	145500	100830730	17080	17060	17080	17060	12
290	20240821	145400	100625820	17070	17070	17070	17070	0
291	20240821	145300	100625820	17070	17070	17070	17070	0
292	20240821	145200	100625820	17070	17070	17070	17070	0
293	20240821	145100	100625820	17070	17070	17070	17070	0
294	20240821	145000	100625820	17070	17070	17070	17070	2
295	20240821	144900	100591680	17020	17020	17020	17020	3
296	20240821	144800	100540620	17020	17030	17030	17020	98
297	20240821	144700	98872420	17060	17060	17060	17060	0
298	20240821	144600	98872420	17060	17060	17060	17060	0
299	20240821	144500	98872420	17060	17060	17060	17060	0
300	20240821	144400	98872420	17060	17060	17060	17060	0
301	20240821	144300	98872420	17060	17060	17060	17060	0
302	20240821	144200	98872420	17060	17050	17060	17050	139
303	20240821	144100	96502300	17060	17060	17060	17060	0
304	20240821	144000	96502300	17060	17060	17060	17060	0
305	20240821	143900	96502300	17060	17050	17060	17050	103
306	20240821	143800	94746140	17050	17050	17050	17050	103
307	20240821	143700	92989990	17050	17050	17050	17050	100
308	20240821	143600	91284990	17050	17050	17050	17050	2
309	20240821	143500	91250890	17030	17030	17030	17030	0
310	20240821	143400	91250890	17030	17030	17030	17030	1
311	20240821	143300	91233860	16970	16970	16970	16970	0
312	20240821	143200	91233860	16970	16970	16970	16970	0
313	20240821	143100	91233860	16970	16990	17000	16970	1248
314	20240821	143000	70025300	16960	16960	16960	16960	0
315	20240821	142900	70025300	16960	16960	16960	16960	0
316	20240821	142800	70025300	16960	16960	16960	16960	0
317	20240821	142700	70025300	16960	16960	16960	16960	0
318	20240821	142600	70025300	16960	16960	16960	16960	0
319	20240821	142500	70025300	16960	16960	16960	16960	0
320	20240821	142400	70025300	16960	16960	16960	16960	0
321	20240821	142300	70025300	16960	16960	16960	16960	3
322	20240821	142200	69974420	16960	16960	16960	16960	0
323	20240821	142100	69974420	16960	16960	16960	16960	0
324	20240821	142000	69974420	16960	16960	16960	16960	0
325	20240821	141900	69974420	16960	16960	16960	16960	0
326	20240821	141800	69974420	16960	16960	16960	16960	52
327	20240821	141700	69092500	16950	16950	16950	16950	2
328	20240821	141600	69058600	16950	16950	16950	16950	48
329	20240821	141500	68245000	16950	16950	16950	16950	0
330	20240821	141400	68245000	16950	16950	16950	16950	0
331	20240821	141300	68245000	16950	16950	16950	16950	0
332	20240821	141200	68245000	16950	16950	16950	16950	0
333	20240821	141100	68245000	16950	16950	16950	16950	0
334	20240821	141000	68245000	16950	16950	16950	16950	1
335	20240821	140900	68228050	16960	16960	16960	16960	0
336	20240821	140800	68228050	16960	16960	16960	16960	1
337	20240821	140700	68211090	16950	16950	16950	16950	0
338	20240821	140600	68211090	16950	16950	16950	16950	0
339	20240821	140500	68211090	16950	16950	16950	16950	1
340	20240821	140400	68194140	16960	16960	16960	16960	0
341	20240821	140300	68194140	16960	16960	16960	16960	0
342	20240821	140200	68194140	16960	16960	16960	16960	0
343	20240821	140100	68194140	16960	16960	16960	16960	0
344	20240821	140000	68194140	16960	16960	16960	16960	0
345	20240821	135900	68194140	16960	16960	16960	16960	11
346	20240821	135800	68007580	16950	16950	16950	16950	0
347	20240821	135700	68007580	16950	16950	16950	16950	0
348	20240821	135600	68007580	16950	16950	16950	16950	8
349	20240821	135500	67871980	16950	16950	16950	16950	3
350	20240821	135400	67821130	16950	16950	16950	16950	0
351	20240821	135300	67821130	16950	16950	16950	16950	0
352	20240821	135200	67821130	16950	16950	16950	16950	0
353	20240821	135100	67821130	16950	16950	16950	16950	0
354	20240821	135000	67821130	16950	16950	16950	16950	0
355	20240821	134900	67821130	16950	16950	16950	16950	0
356	20240821	134800	67821130	16950	16950	16950	16950	0
357	20240821	134700	67821130	16950	16950	16950	16950	0
358	20240821	134600	67821130	16950	16950	16950	16950	0
359	20240821	134500	67821130	16950	16950	16950	16950	2
360	20240821	134400	67787230	16990	16990	16990	16990	0
361	20240821	134300	67787230	16990	16990	16990	16990	0
362	20240821	134200	67787230	16990	16990	16990	16990	0
363	20240821	134100	67787230	16990	16990	16990	16990	0
364	20240821	134000	67787230	16990	16990	16990	16990	0
365	20240821	133900	67787230	16990	16990	16990	16990	0
366	20240821	133800	67787230	16990	16990	16990	16990	0
367	20240821	133700	67787230	16990	16990	16990	16990	0
368	20240821	133600	67787230	16990	16990	16990	16990	0
369	20240821	133500	67787230	16990	16990	16990	16990	0
370	20240821	133400	67787230	16990	16990	16990	16990	0
371	20240821	133300	67787230	16990	16990	16990	16990	0
372	20240821	133200	67787230	16990	16990	16990	16990	0
373	20240821	133100	67787230	16990	16990	16990	16990	0
374	20240821	133000	67787230	16990	16990	16990	16990	1
375	20240821	132900	67770240	16900	16900	16900	16900	0
376	20240821	132800	67770240	16900	16920	16920	16900	196
377	20240821	132700	64456520	16950	16950	16950	16950	0
378	20240821	132600	64456520	16950	16950	16950	16950	12
379	20240821	132500	64253120	16990	16990	16990	16990	0
380	20240821	132400	64253120	16990	16970	16990	16970	4
381	20240821	132300	64185210	16950	16950	16950	16950	0
382	20240821	132200	64185210	16950	16950	16950	16950	500
383	20240821	132100	55710210	16950	16950	16950	16950	0
384	20240821	132000	55710210	16950	16950	16950	16950	0
385	20240821	131900	55710210	16950	16950	16950	16950	0
386	20240821	131800	55710210	16950	16950	16950	16950	0
387	20240821	131700	55710210	16950	16950	16950	16950	0
388	20240821	131600	55710210	16950	16950	16950	16950	0
389	20240821	131500	55710210	16950	16950	16950	16950	9
390	20240821	131400	55557660	16950	16950	16950	16950	1
391	20240821	131300	55540710	16950	16950	16950	16950	0
392	20240821	131200	55540710	16950	16950	16950	16950	0
393	20240821	131100	55540710	16950	16950	16950	16950	0
394	20240821	131000	55540710	16950	16950	16950	16950	1
395	20240821	130900	55523760	16950	16950	16950	16950	0
396	20240821	130800	55523760	16950	16950	16950	16950	0
397	20240821	130700	55523760	16950	16950	16950	16950	5
398	20240821	130600	55439010	16980	16980	16980	16980	0
399	20240821	130500	55439010	16980	16980	16980	16980	0
400	20240821	130400	55439010	16980	16980	16980	16980	0
401	20240821	130300	55439010	16980	16980	16980	16980	0
402	20240821	130200	55439010	16980	16980	16980	16980	0
403	20240821	130100	55439010	16980	16980	16980	16980	7
404	20240821	130000	55320150	16980	16980	16980	16980	1
405	20240821	125900	55303170	16990	16990	16990	16990	0
406	20240821	125800	55303170	16990	16980	16990	16980	17
407	20240821	125700	55014430	16980	16980	16980	16980	0
408	20240821	125600	55014430	16980	16980	16980	16980	1
409	20240821	125500	54997450	16940	16940	16940	16940	0
410	20240821	125400	54997450	16940	16940	16940	16940	2
411	20240821	125300	54963570	16940	16940	16940	16940	60
412	20240821	125200	53947170	16940	16940	16940	16940	1
413	20240821	125100	53930230	16940	16940	16940	16940	0
414	20240821	125000	53930230	16940	16940	16940	16940	1
415	20240821	124900	53913290	16940	16940	16940	16940	0
416	20240821	124800	53913290	16940	16940	16940	16940	0
417	20240821	124700	53913290	16940	16940	16940	16940	1
418	20240821	124600	53896350	16940	16940	16940	16940	1
419	20240821	124500	53879410	17080	16940	17080	16940	6
420	20240821	124400	53777400	16920	16920	16920	16920	0
421	20240821	124300	53777400	16920	16920	16920	16920	0
422	20240821	124200	53777400	16920	16920	16920	16920	0
423	20240821	124100	53777400	16920	16920	16920	16920	5
424	20240821	124000	53692800	16900	16900	16900	16900	0
425	20240821	123900	53692800	16900	16880	17100	16880	1203
426	20240821	123800	33262100	16850	16850	16850	16850	200
427	20240821	123700	29892100	16850	16840	16850	16840	2
428	20240821	123600	29858410	16830	16830	16830	16830	24
429	20240821	123500	29454490	16880	16880	16880	16880	0
430	20240821	123400	29454490	16880	16880	16880	16880	0
431	20240821	123300	29454490	16880	16880	16880	16880	0
432	20240821	123200	29454490	16880	16880	16880	16880	0
433	20240821	123100	29454490	16880	16880	16880	16880	1
434	20240821	123000	29437610	16830	16830	16830	16830	0
435	20240821	122900	29437610	16830	16830	16830	16830	1
436	20240821	122800	29420780	16830	16830	16830	16830	35
437	20240821	122700	28831730	16830	16830	16830	16830	0
438	20240821	122600	28831730	16830	16830	16830	16830	0
439	20240821	122500	28831730	16830	16830	16830	16830	0
440	20240821	122400	28831730	16830	16830	16830	16830	0
441	20240821	122300	28831730	16830	16830	16830	16830	0
442	20240821	122200	28831730	16830	16830	16830	16830	0
443	20240821	122100	28831730	16830	16830	16830	16830	0
444	20240821	122000	28831730	16830	16830	16830	16830	0
445	20240821	121900	28831730	16830	16830	16830	16830	0
446	20240821	121800	28831730	16830	16840	16840	16830	54
447	20240821	121700	27922690	16920	16920	16920	16920	0
448	20240821	121600	27922690	16920	16920	16920	16920	0
449	20240821	121500	27922690	16920	16920	16920	16920	0
450	20240821	121400	27922690	16920	16920	16920	16920	0
451	20240821	121300	27922690	16920	16920	16920	16920	0
452	20240821	121200	27922690	16920	16920	16920	16920	0
453	20240821	121100	27922690	16920	16920	16920	16920	0
454	20240821	121000	27922690	16920	16920	16920	16920	0
455	20240821	120900	27922690	16920	16920	16920	16920	0
456	20240821	120800	27922690	16920	16920	16920	16920	0
457	20240821	120700	27922690	16920	16920	16920	16920	0
458	20240821	120600	27922690	16920	16920	16920	16920	0
459	20240821	120500	27922690	16920	16920	16920	16920	0
460	20240821	120400	27922690	16920	16920	16920	16920	0
461	20240821	120300	27922690	16920	16920	16920	16920	0
462	20240821	120200	27922690	16920	16920	16920	16920	0
463	20240821	120100	27922690	16920	16920	16920	16920	0
464	20240821	120000	27922690	16920	16910	16920	16910	90
465	20240821	115900	26400350	16860	16860	16860	16860	0
466	20240821	115800	26400350	16860	16860	16860	16860	0
467	20240821	115700	26400350	16860	16860	16860	16860	0
468	20240821	115600	26400350	16860	16860	16860	16860	1
469	20240821	115500	26383490	16910	16910	16910	16910	0
470	20240821	115400	26383490	16910	16910	16910	16910	0
471	20240821	115300	26383490	16910	16910	16910	16910	0
472	20240821	115200	26383490	16910	16910	16910	16910	0
473	20240821	115100	26383490	16910	16910	16910	16910	1
474	20240821	115000	26366580	16900	16900	16900	16900	0
475	20240821	114900	26366580	16900	16900	16900	16900	0
476	20240821	114800	26366580	16900	16900	16900	16900	0
477	20240821	114700	26366580	16900	16900	16900	16900	0
478	20240821	114600	26366580	16900	16900	16900	16900	0
479	20240821	114500	26366580	16900	16900	16900	16900	1
480	20240821	114400	26349680	16910	16860	16910	16860	30
481	20240821	114300	25842530	16910	16910	16910	16910	0
482	20240821	114200	25842530	16910	16910	16910	16910	0
483	20240821	114100	25842530	16910	16910	16910	16910	0
484	20240821	114000	25842530	16910	16910	16910	16910	0
485	20240821	113900	25842530	16910	16910	16910	16910	0
486	20240821	113800	25842530	16910	16910	16910	16910	0
487	20240821	113700	25842530	16910	16910	16910	16910	0
488	20240821	113600	25842530	16910	16910	16910	16910	0
489	20240821	113500	25842530	16910	16910	16910	16910	0
490	20240821	113400	25842530	16910	16910	16910	16910	0
491	20240821	113300	25842530	16910	16910	16910	16910	0
492	20240821	113200	25842530	16910	16910	16910	16910	0
493	20240821	113100	25842530	16910	16910	16910	16910	0
494	20240821	113000	25842530	16910	16910	16910	16910	0
495	20240821	112900	25842530	16910	16910	16910	16910	0
496	20240821	112800	25842530	16910	16910	16910	16910	0
497	20240821	112700	25842530	16910	16910	16910	16910	0
498	20240821	112600	25842530	16910	16910	16910	16910	0
499	20240821	112500	25842530	16910	16910	16910	16910	0
500	20240821	112400	25842530	16910	16910	16910	16910	0
501	20240821	112300	25842530	16910	16910	16910	16910	0
502	20240821	112200	25842530	16910	16910	16910	16910	3
503	20240821	112100	25791800	16910	16910	16910	16910	0
504	20240821	112000	25791800	16910	16910	16910	16910	0
505	20240821	111900	25791800	16910	16910	16910	16910	0
506	20240821	111800	25791800	16910	16910	16910	16910	0
507	20240821	111700	25791800	16910	16910	16910	16910	0
508	20240821	111600	25791800	16910	16910	16910	16910	1
509	20240821	111500	25774890	16860	16860	16860	16860	1
510	20240821	111400	25758030	16830	16830	16830	16830	0
511	20240821	111300	25758030	16830	16830	16830	16830	0
512	20240821	111200	25758030	16830	16830	16830	16830	2
513	20240821	111100	25724370	16830	16830	16830	16830	0
514	20240821	111000	25724370	16830	16830	16830	16830	0
515	20240821	110900	25724370	16830	16830	16830	16830	0
516	20240821	110800	25724370	16830	16830	16830	16830	0
517	20240821	110700	25724370	16830	16830	16830	16830	0
518	20240821	110600	25724370	16830	16830	16830	16830	0
519	20240821	110500	25724370	16830	16830	16830	16830	0
520	20240821	110400	25724370	16830	16830	16830	16830	0
521	20240821	110300	25724370	16830	16830	16830	16830	0
522	20240821	110200	25724370	16830	16830	16830	16830	0
523	20240821	110100	25724370	16830	16830	16830	16830	0
524	20240821	110000	25724370	16830	16830	16830	16830	0
525	20240821	105900	25724370	16830	16830	16830	16830	7
526	20240821	105800	25606560	16830	16830	16830	16830	0
527	20240821	105700	25606560	16830	16830	16830	16830	0
528	20240821	105600	25606560	16830	16830	16830	16830	71
529	20240821	105500	24411630	16830	16830	16830	16830	1
530	20240821	105400	24394800	16830	16830	16830	16830	0
531	20240821	105300	24394800	16830	16830	16830	16830	0
532	20240821	105200	24394800	16830	16830	16830	16830	0
533	20240821	105100	24394800	16830	16830	16830	16830	0
534	20240821	105000	24394800	16830	16830	16830	16830	0
535	20240821	104900	24394800	16830	16830	16830	16830	0
536	20240821	104800	24394800	16830	16830	16830	16830	0
537	20240821	104700	24394800	16830	16840	16840	16830	44
538	20240821	104600	23654250	16810	16810	16810	16810	0
539	20240821	104500	23654250	16810	16810	16810	16810	0
540	20240821	104400	23654250	16810	16810	16810	16810	0
541	20240821	104300	23654250	16810	16810	16810	16810	1
542	20240821	104200	23637440	16810	16810	16810	16810	0
543	20240821	104100	23637440	16810	16810	16810	16810	0
544	20240821	104000	23637440	16810	16810	16810	16810	0
545	20240821	103900	23637440	16810	16810	16810	16810	0
546	20240821	103800	23637440	16810	16810	16810	16810	0
547	20240821	103700	23637440	16810	16810	16810	16810	0
548	20240821	103600	23637440	16810	16810	16810	16810	0
549	20240821	103500	23637440	16810	16810	16810	16810	2
550	20240821	103400	23603820	16850	16850	16850	16850	198
551	20240821	103300	20267520	16850	16850	16850	16850	0
552	20240821	103200	20267520	16850	16850	16850	16850	0
553	20240821	103100	20267520	16850	16850	16850	16850	0
554	20240821	103000	20267520	16850	16850	16850	16850	0
555	20240821	102900	20267520	16850	16860	16860	16850	2
556	20240821	102800	20233810	16850	16850	16850	16850	0
557	20240821	102700	20233810	16850	16850	16850	16850	0
558	20240821	102600	20233810	16850	16850	16850	16850	0
559	20240821	102500	20233810	16850	16890	16890	16850	2
560	20240821	102400	20200070	16890	16890	16890	16890	0
561	20240821	102300	20200070	16890	16890	16890	16890	0
562	20240821	102200	20200070	16890	16890	16890	16890	0
563	20240821	102100	20200070	16890	16780	16890	16770	29
564	20240821	102000	19712410	16920	16920	16920	16920	0
565	20240821	101900	19712410	16920	16920	16920	16920	0
566	20240821	101800	19712410	16920	16920	16920	16920	0
567	20240821	101700	19712410	16920	16920	16920	16920	1
568	20240821	101600	19695490	16960	16960	16960	16960	0
569	20240821	101500	19695490	16960	16960	16960	16960	0
570	20240821	101400	19695490	16960	16960	16960	16960	0
571	20240821	101300	19695490	16960	16790	16960	16760	32
572	20240821	101200	19154400	16960	16960	16960	16960	0
573	20240821	101100	19154400	16960	16960	16960	16960	0
574	20240821	101000	19154400	16960	16960	16960	16960	0
575	20240821	100900	19154400	16960	16810	16960	16810	211
576	20240821	100800	15583530	16740	16740	16740	16740	0
577	20240821	100700	15583530	16740	16740	16740	16740	0
578	20240821	100600	15583530	16740	16740	16740	16740	0
579	20240821	100500	15583530	16740	16740	16740	16740	0
580	20240821	100400	15583530	16740	16740	16740	16740	0
581	20240821	100300	15583530	16740	16740	16740	16740	0
582	20240821	100200	15583530	16740	16770	16770	16740	43
583	20240821	100100	14863090	16770	16770	16770	16770	1
584	20240821	100000	14846320	16770	16870	16870	16770	2
585	20240821	095900	14812680	16870	16870	16870	16870	0
586	20240821	095800	14812680	16870	16870	16870	16870	0
587	20240821	095700	14812680	16870	16870	16870	16870	1
588	20240821	095600	14795810	16790	16790	16790	16790	0
589	20240821	095500	14795810	16790	16790	16790	16790	0
590	20240821	095400	14795810	16790	16790	16790	16790	0
591	20240821	095300	14795810	16790	16790	16790	16790	0
592	20240821	095200	14795810	16790	16760	16790	16760	214
593	20240821	095100	11207540	16760	16760	16760	16760	0
594	20240821	095000	11207540	16760	16760	16760	16760	0
595	20240821	094900	11207540	16760	16760	16760	16760	0
596	20240821	094800	11207540	16760	16760	16760	16760	0
597	20240821	094700	11207540	16760	16760	16760	16760	5
598	20240821	094600	11123740	16760	16760	16760	16760	0
599	20240821	094500	11123740	16760	16760	16760	16760	1
600	20240821	094400	11106980	16760	16760	16760	16760	1
601	20240821	094300	11090220	16760	16760	16760	16760	0
602	20240821	094200	11090220	16760	16760	16760	16760	0
603	20240821	094100	11090220	16760	16760	16760	16760	0
604	20240821	094000	11090220	16760	16760	16760	16760	0
605	20240821	093900	11090220	16760	16760	16760	16760	0
606	20240821	093800	11090220	16760	16760	16760	16760	0
607	20240821	093700	11090220	16760	16760	16760	16760	0
608	20240821	093600	11090220	16760	16760	16760	16760	0
609	20240821	093500	11090220	16760	16760	16760	16760	0
610	20240821	093400	11090220	16760	16760	16760	16760	9
611	20240821	093300	10939380	16760	16760	16760	16760	0
612	20240821	093200	10939380	16760	16760	16760	16760	0
613	20240821	093100	10939380	16760	16760	16760	16760	1
614	20240821	093000	10922620	16760	16760	16760	16760	1
615	20240821	092900	10905860	16790	16790	16790	16790	0
616	20240821	092800	10905860	16790	16790	16790	16790	0
617	20240821	092700	10905860	16790	16790	16790	16790	0
618	20240821	092600	10905860	16790	16790	16790	16790	0
619	20240821	092500	10905860	16790	16790	16790	16790	0
620	20240821	092400	10905860	16790	16790	16790	16790	0
621	20240821	092300	10905860	16790	16790	16790	16790	50
622	20240821	092200	10066360	16720	16720	16720	16720	10
623	20240821	092100	9899160	16720	16720	16720	16720	0
624	20240821	092000	9899160	16720	16750	16750	16720	2
625	20240821	091900	9865690	16750	16750	16750	16750	9
626	20240821	091800	9714940	16750	16750	16750	16750	0
627	20240821	091700	9714940	16750	16750	16750	16750	0
628	20240821	091600	9714940	16750	16750	16750	16750	3
629	20240821	091500	9664690	16750	16750	16750	16750	2
630	20240821	091400	9631190	16780	16790	16790	16780	64
631	20240821	091300	8556680	16770	16770	16770	16770	0
632	20240821	091200	8556680	16770	16770	16770	16770	25
633	20240821	091100	8137430	16770	16840	16840	16770	2
634	20240821	091000	8103820	16910	16910	16910	16910	0
635	20240821	090900	8103820	16910	16910	16910	16910	0
636	20240821	090800	8103820	16910	16910	16910	16910	0
637	20240821	090700	8103820	16910	16910	16910	16780	14
638	20240821	090600	7867220	16770	16770	16770	16770	4
639	20240821	090500	7800140	16920	16920	16920	16920	0
640	20240821	090400	7800140	16920	16920	16920	16920	0
641	20240821	090300	7800140	16920	16920	16920	16920	0
642	20240821	090200	7800140	16920	16920	16920	16920	0
643	20240821	090100	7800140	16920	16930	16930	16920	393
644	20240821	090000	1150560	16920	16920	16920	16920	68