KissMeData/137080/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	201800	90788245	4135	4135	4135	4135	415
3	20240821	201700	90788245	4135	4135	4135	4135	0
4	20240821	201600	90788245	4135	4135	4135	4135	0
5	20240821	201500	90788245	4135	4135	4135	4135	0
6	20240821	201400	90788245	4135	4135	4135	4135	0
7	20240821	201300	90788245	4135	4135	4135	4135	0
8	20240821	201200	90788245	4135	4135	4135	4135	0
9	20240821	201100	90788245	4135	4135	4135	4135	0
10	20240821	201000	90788245	4135	4135	4135	4135	0
11	20240821	200900	90788245	4135	4135	4135	4135	0
12	20240821	200800	90788245	4135	4135	4135	4135	0
13	20240821	200700	90788245	4135	4135	4135	4135	0
14	20240821	200600	90788245	4135	4135	4135	4135	0
15	20240821	200500	90788245	4135	4135	4135	4135	0
16	20240821	200400	90788245	4135	4135	4135	4135	0
17	20240821	200300	90788245	4135	4135	4135	4135	0
18	20240821	200200	90788245	4135	4135	4135	4135	0
19	20240821	200100	90788245	4135	4135	4135	4135	0
20	20240821	200000	90788245	4135	4135	4135	4135	0
21	20240821	195900	90788245	4135	4135	4135	4135	0
22	20240821	195800	90788245	4135	4135	4135	4135	0
23	20240821	195700	90788245	4135	4135	4135	4135	0
24	20240821	195600	90788245	4135	4135	4135	4135	0
25	20240821	195500	90788245	4135	4135	4135	4135	0
26	20240821	195400	90788245	4135	4135	4135	4135	0
27	20240821	195300	90788245	4135	4135	4135	4135	0
28	20240821	195200	90788245	4135	4135	4135	4135	0
29	20240821	195100	90788245	4135	4135	4135	4135	0
30	20240821	195000	90788245	4135	4135	4135	4135	0
31	20240821	194900	90788245	4135	4135	4135	4135	0
32	20240821	194800	90788245	4135	4135	4135	4135	415
33	20240821	194700	90788245	4135	4135	4135	4135	0
34	20240821	194600	90788245	4135	4135	4135	4135	0
35	20240821	194500	90788245	4135	4135	4135	4135	0
36	20240821	194400	90788245	4135	4135	4135	4135	0
37	20240821	194300	90788245	4135	4135	4135	4135	0
38	20240821	194200	90788245	4135	4135	4135	4135	0
39	20240821	194100	90788245	4135	4135	4135	4135	0
40	20240821	194000	90788245	4135	4135	4135	4135	0
41	20240821	193900	90788245	4135	4135	4135	4135	0
42	20240821	193800	90788245	4135	4135	4135	4135	0
43	20240821	193700	90788245	4135	4135	4135	4135	0
44	20240821	193600	90788245	4135	4135	4135	4135	0
45	20240821	193500	90788245	4135	4135	4135	4135	0
46	20240821	193400	90788245	4135	4135	4135	4135	0
47	20240821	193300	90788245	4135	4135	4135	4135	0
48	20240821	193200	90788245	4135	4135	4135	4135	0
49	20240821	193100	90788245	4135	4135	4135	4135	0
50	20240821	193000	90788245	4135	4135	4135	4135	0
51	20240821	192900	90788245	4135	4135	4135	4135	0
52	20240821	192800	90788245	4135	4135	4135	4135	0
53	20240821	192700	90788245	4135	4135	4135	4135	0
54	20240821	192600	90788245	4135	4135	4135	4135	0
55	20240821	192500	90788245	4135	4135	4135	4135	0
56	20240821	192400	90788245	4135	4135	4135	4135	0
57	20240821	192300	90788245	4135	4135	4135	4135	0
58	20240821	192200	90788245	4135	4135	4135	4135	0
59	20240821	192100	90788245	4135	4135	4135	4135	0
60	20240821	192000	90788245	4135	4135	4135	4135	0
61	20240821	191900	90788245	4135	4135	4135	4135	0
62	20240821	191800	90788245	4135	4135	4135	4135	415
63	20240821	191700	90788245	4135	4135	4135	4135	0
64	20240821	191600	90788245	4135	4135	4135	4135	0
65	20240821	191500	90788245	4135	4135	4135	4135	0
66	20240821	191400	90788245	4135	4135	4135	4135	0
67	20240821	191300	90788245	4135	4135	4135	4135	0
68	20240821	191200	90788245	4135	4135	4135	4135	0
69	20240821	191100	90788245	4135	4135	4135	4135	0
70	20240821	191000	90788245	4135	4135	4135	4135	0
71	20240821	190900	90788245	4135	4135	4135	4135	0
72	20240821	190800	90788245	4135	4135	4135	4135	0
73	20240821	190700	90788245	4135	4135	4135	4135	0
74	20240821	190600	90788245	4135	4135	4135	4135	0
75	20240821	190500	90788245	4135	4135	4135	4135	0
76	20240821	190400	90788245	4135	4135	4135	4135	0
77	20240821	190300	90788245	4135	4135	4135	4135	0
78	20240821	190200	90788245	4135	4135	4135	4135	0
79	20240821	190100	90788245	4135	4135	4135	4135	0
80	20240821	190000	90788245	4135	4135	4135	4135	0
81	20240821	185900	90788245	4135	4135	4135	4135	0
82	20240821	185800	90788245	4135	4135	4135	4135	0
83	20240821	185700	90788245	4135	4135	4135	4135	0
84	20240821	185600	90788245	4135	4135	4135	4135	0
85	20240821	185500	90788245	4135	4135	4135	4135	0
86	20240821	185400	90788245	4135	4135	4135	4135	0
87	20240821	185300	90788245	4135	4135	4135	4135	0
88	20240821	185200	90788245	4135	4135	4135	4135	0
89	20240821	185100	90788245	4135	4135	4135	4135	0
90	20240821	185000	90788245	4135	4135	4135	4135	0
91	20240821	184900	90788245	4135	4135	4135	4135	0
92	20240821	184800	90788245	4135	4135	4135	4135	415
93	20240821	184700	90788245	4135	4135	4135	4135	0
94	20240821	184600	90788245	4135	4135	4135	4135	0
95	20240821	184500	90788245	4135	4135	4135	4135	0
96	20240821	184400	90788245	4135	4135	4135	4135	0
97	20240821	184300	90788245	4135	4135	4135	4135	0
98	20240821	184200	90788245	4135	4135	4135	4135	0
99	20240821	184100	90788245	4135	4135	4135	4135	0
100	20240821	184000	90788245	4135	4135	4135	4135	0
101	20240821	183900	90788245	4135	4135	4135	4135	0
102	20240821	183800	90788245	4135	4135	4135	4135	0
103	20240821	183700	90788245	4135	4135	4135	4135	0
104	20240821	183600	90788245	4135	4135	4135	4135	0
105	20240821	183500	90788245	4135	4135	4135	4135	0
106	20240821	183400	90788245	4135	4135	4135	4135	0
107	20240821	183300	90788245	4135	4135	4135	4135	0
108	20240821	183200	90788245	4135	4135	4135	4135	0
109	20240821	183100	90788245	4135	4135	4135	4135	0
110	20240821	183000	90788245	4135	4135	4135	4135	0
111	20240821	182900	90788245	4135	4135	4135	4135	0
112	20240821	182800	90788245	4135	4135	4135	4135	0
113	20240821	182700	90788245	4135	4135	4135	4135	0
114	20240821	182600	90788245	4135	4135	4135	4135	0
115	20240821	182500	90788245	4135	4135	4135	4135	0
116	20240821	182400	90788245	4135	4135	4135	4135	0
117	20240821	182300	90788245	4135	4135	4135	4135	0
118	20240821	182200	90788245	4135	4135	4135	4135	0
119	20240821	182100	90788245	4135	4135	4135	4135	0
120	20240821	182000	90788245	4135	4135	4135	4135	0
121	20240821	181900	90788245	4135	4135	4135	4135	0
122	20240821	181800	90788245	4135	4135	4135	4135	415
123	20240821	181700	90788245	4135	4135	4135	4135	0
124	20240821	181600	90788245	4135	4135	4135	4135	0
125	20240821	181500	90788245	4135	4135	4135	4135	0
126	20240821	181400	90788245	4135	4135	4135	4135	0
127	20240821	181300	90788245	4135	4135	4135	4135	0
128	20240821	181200	90788245	4135	4135	4135	4135	0
129	20240821	181100	90788245	4135	4135	4135	4135	0
130	20240821	181000	90788245	4135	4135	4135	4135	0
131	20240821	180900	90788245	4135	4135	4135	4135	0
132	20240821	180800	90788245	4135	4135	4135	4135	0
133	20240821	180700	90788245	4135	4135	4135	4135	0
134	20240821	180600	90788245	4135	4135	4135	4135	0
135	20240821	180500	90788245	4135	4135	4135	4135	0
136	20240821	180400	90788245	4135	4135	4135	4135	0
137	20240821	180300	90788245	4135	4135	4135	4135	0
138	20240821	180200	90788245	4135	4135	4135	4135	0
139	20240821	180100	90788245	4135	4135	4135	4135	0
140	20240821	180000	90788245	4135	4135	4135	4135	0
141	20240821	175900	90788245	4135	4135	4135	4135	0
142	20240821	175800	90788245	4135	4135	4135	4135	0
143	20240821	175700	90788245	4135	4135	4135	4135	0
144	20240821	175600	90788245	4135	4135	4135	4135	0
145	20240821	175500	90788245	4135	4135	4135	4135	0
146	20240821	175400	90788245	4135	4135	4135	4135	0
147	20240821	175300	90788245	4135	4135	4135	4135	0
148	20240821	175200	90788245	4135	4135	4135	4135	0
149	20240821	175100	90788245	4135	4135	4135	4135	0
150	20240821	175000	90788245	4135	4135	4135	4135	0
151	20240821	174900	90788245	4135	4135	4135	4135	0
152	20240821	174800	90788245	4135	4135	4135	4135	415
153	20240821	174700	90788245	4135	4135	4135	4135	0
154	20240821	174600	90788245	4135	4135	4135	4135	0
155	20240821	174500	90788245	4135	4135	4135	4135	0
156	20240821	174400	90788245	4135	4135	4135	4135	0
157	20240821	174300	90788245	4135	4135	4135	4135	0
158	20240821	174200	90788245	4135	4135	4135	4135	0
159	20240821	174100	90788245	4135	4135	4135	4135	0
160	20240821	174000	90788245	4135	4135	4135	4135	0
161	20240821	173900	90788245	4135	4135	4135	4135	0
162	20240821	173800	90788245	4135	4135	4135	4135	0
163	20240821	173700	90788245	4135	4135	4135	4135	0
164	20240821	173600	90788245	4135	4135	4135	4135	0
165	20240821	173500	90788245	4135	4135	4135	4135	0
166	20240821	173400	90788245	4135	4135	4135	4135	0
167	20240821	173300	90788245	4135	4135	4135	4135	0
168	20240821	173200	90788245	4135	4135	4135	4135	0
169	20240821	173100	90788245	4135	4135	4135	4135	0
170	20240821	173000	90788245	4135	4135	4135	4135	0
171	20240821	172900	90788245	4135	4135	4135	4135	0
172	20240821	172800	90788245	4135	4135	4135	4135	0
173	20240821	172700	90788245	4135	4135	4135	4135	0
174	20240821	172600	90788245	4135	4135	4135	4135	0
175	20240821	172500	90788245	4135	4135	4135	4135	0
176	20240821	172400	90788245	4135	4135	4135	4135	0
177	20240821	172300	90788245	4135	4135	4135	4135	0
178	20240821	172200	90788245	4135	4135	4135	4135	0
179	20240821	172100	90788245	4135	4135	4135	4135	0
180	20240821	172000	90788245	4135	4135	4135	4135	0
181	20240821	171900	90788245	4135	4135	4135	4135	0
182	20240821	171800	90788245	4135	4135	4135	4135	415
183	20240821	171700	90788245	4135	4135	4135	4135	0
184	20240821	171600	90788245	4135	4135	4135	4135	0
185	20240821	171500	90788245	4135	4135	4135	4135	0
186	20240821	171400	90788245	4135	4135	4135	4135	0
187	20240821	171300	90788245	4135	4135	4135	4135	0
188	20240821	171200	90788245	4135	4135	4135	4135	0
189	20240821	171100	90788245	4135	4135	4135	4135	0
190	20240821	171000	90788245	4135	4135	4135	4135	0
191	20240821	170900	90788245	4135	4135	4135	4135	0
192	20240821	170800	90788245	4135	4135	4135	4135	0
193	20240821	170700	90788245	4135	4135	4135	4135	0
194	20240821	170600	90788245	4135	4135	4135	4135	0
195	20240821	170500	90788245	4135	4135	4135	4135	0
196	20240821	170400	90788245	4135	4135	4135	4135	0
197	20240821	170300	90788245	4135	4135	4135	4135	0
198	20240821	170200	90788245	4135	4135	4135	4135	0
199	20240821	170100	90788245	4135	4135	4135	4135	0
200	20240821	170000	90788245	4135	4135	4135	4135	0
201	20240821	165900	90788245	4135	4135	4135	4135	0
202	20240821	165800	90788245	4135	4135	4135	4135	0
203	20240821	165700	90788245	4135	4135	4135	4135	0
204	20240821	165600	90788245	4135	4135	4135	4135	0
205	20240821	165500	90788245	4135	4135	4135	4135	0
206	20240821	165400	90788245	4135	4135	4135	4135	0
207	20240821	165300	90788245	4135	4135	4135	4135	0
208	20240821	165200	90788245	4135	4135	4135	4135	0
209	20240821	165100	90788245	4135	4135	4135	4135	0
210	20240821	165000	90788245	4135	4135	4135	4135	0
211	20240821	164900	90788245	4135	4135	4135	4135	0
212	20240821	164800	90788245	4135	4135	4135	4135	415
213	20240821	164700	90788245	4135	4135	4135	4135	0
214	20240821	164600	90788245	4135	4135	4135	4135	0
215	20240821	164500	90788245	4135	4135	4135	4135	0
216	20240821	164400	90788245	4135	4135	4135	4135	0
217	20240821	164300	90788245	4135	4135	4135	4135	0
218	20240821	164200	90788245	4135	4135	4135	4135	0
219	20240821	164100	90788245	4135	4135	4135	4135	0
220	20240821	164000	90788245	4135	4135	4135	4135	0
221	20240821	163900	90788245	4135	4135	4135	4135	0
222	20240821	163800	90788245	4135	4135	4135	4135	0
223	20240821	163700	90788245	4135	4135	4135	4135	0
224	20240821	163600	90788245	4135	4135	4135	4135	0
225	20240821	163500	90788245	4135	4135	4135	4135	0
226	20240821	163400	90788245	4135	4135	4135	4135	0
227	20240821	163300	90788245	4135	4135	4135	4135	0
228	20240821	163200	90788245	4135	4135	4135	4135	0
229	20240821	163100	90788245	4135	4135	4135	4135	0
230	20240821	163000	90788245	4135	4135	4135	4135	0
231	20240821	162900	90788245	4135	4135	4135	4135	0
232	20240821	162800	90788245	4135	4135	4135	4135	0
233	20240821	162700	90788245	4135	4135	4135	4135	0
234	20240821	162600	90788245	4135	4135	4135	4135	0
235	20240821	162500	90788245	4135	4135	4135	4135	0
236	20240821	162400	90788245	4135	4135	4135	4135	0
237	20240821	162300	90788245	4135	4135	4135	4135	0
238	20240821	162200	90788245	4135	4135	4135	4135	0
239	20240821	162100	90788245	4135	4135	4135	4135	0
240	20240821	162000	90788245	4135	4135	4135	4135	0
241	20240821	161900	90788245	4135	4135	4135	4135	0
242	20240821	161800	90788245	4135	4135	4135	4135	415
243	20240821	161700	90788245	4135	4135	4135	4135	0
244	20240821	161600	90788245	4135	4135	4135	4135	0
245	20240821	161500	90788245	4135	4135	4135	4135	0
246	20240821	161400	90788245	4135	4135	4135	4135	0
247	20240821	161300	90788245	4135	4135	4135	4135	0
248	20240821	161200	90788245	4135	4135	4135	4135	0
249	20240821	161100	90788245	4135	4135	4135	4135	0
250	20240821	161000	90788245	4135	4135	4135	4135	0
251	20240821	160900	90788245	4135	4135	4135	4135	0
252	20240821	160800	90788245	4135	4135	4135	4135	0
253	20240821	160700	90788245	4135	4135	4135	4135	0
254	20240821	160600	90788245	4135	4135	4135	4135	0
255	20240821	160500	90788245	4135	4135	4135	4135	0
256	20240821	160400	90788245	4135	4135	4135	4135	0
257	20240821	160300	90788245	4135	4135	4135	4135	0
258	20240821	160200	90788245	4135	4135	4135	4135	0
259	20240821	160100	90788245	4135	4135	4135	4135	0
260	20240821	160000	90788245	4135	4135	4135	4135	0
261	20240821	155900	90788245	4135	4135	4135	4135	0
262	20240821	155800	90788245	4135	4135	4135	4135	0
263	20240821	155700	90788245	4135	4135	4135	4135	0
264	20240821	155600	90788245	4135	4135	4135	4135	0
265	20240821	155500	90788245	4135	4135	4135	4135	0
266	20240821	155400	90788245	4135	4135	4135	4135	0
267	20240821	155300	90788245	4135	4135	4135	4135	0
268	20240821	155200	90788245	4135	4135	4135	4135	0
269	20240821	155100	90788245	4135	4135	4135	4135	0
270	20240821	155000	90788245	4135	4135	4135	4135	0
271	20240821	154900	90788245	4135	4135	4135	4135	0
272	20240821	154800	90788245	4135	4135	4135	4135	415
273	20240821	154700	90788245	4135	4135	4135	4135	0
274	20240821	154600	90788245	4135	4135	4135	4135	0
275	20240821	154500	90788245	4135	4135	4135	4135	0
276	20240821	154400	90788245	4135	4135	4135	4135	0
277	20240821	154300	90788245	4135	4135	4135	4135	0
278	20240821	154200	90788245	4135	4135	4135	4135	0
279	20240821	154100	90788245	4135	4135	4135	4135	0
280	20240821	154000	90788245	4135	4135	4135	4135	0
281	20240821	153900	90788245	4135	4135	4135	4135	0
282	20240821	153800	90788245	4135	4135	4135	4135	0
283	20240821	153700	90788245	4135	4135	4135	4135	0
284	20240821	153600	90788245	4135	4135	4135	4135	0
285	20240821	153500	90788245	4135	4135	4135	4135	0
286	20240821	153400	90788245	4135	4135	4135	4135	0
287	20240821	153300	90788245	4135	4135	4135	4135	0
288	20240821	153200	90788245	4135	4135	4135	4135	0
289	20240821	153100	90788245	4135	4135	4135	4135	0
290	20240821	153000	90788245	4135	4135	4135	4135	415
291	20240821	152900	89072220	4150	4150	4150	4150	0
292	20240821	152800	89072220	4150	4150	4150	4150	0
293	20240821	152700	89072220	4150	4150	4150	4150	0
294	20240821	152600	89072220	4150	4150	4150	4150	0
295	20240821	152500	89072220	4150	4150	4150	4150	0
296	20240821	152400	89072220	4150	4150	4150	4150	0
297	20240821	152300	89072220	4150	4150	4150	4150	0
298	20240821	152200	89072220	4150	4150	4150	4150	0
299	20240821	152100	89072220	4150	4150	4150	4150	0
300	20240821	152000	89072220	4150	4150	4150	4150	0
301	20240821	151900	89072220	4150	4155	4155	4125	255
302	20240821	151800	88018740	4155	4155	4155	4155	63
303	20240821	151700	87756975	4175	4130	4175	4130	153
304	20240821	151600	87121415	4130	4130	4130	4130	180
305	20240821	151500	86378015	4130	4140	4140	4130	500
306	20240821	151400	84312535	4135	4135	4135	4135	0
307	20240821	151300	84312535	4135	4150	4150	4135	1184
308	20240821	151200	79408125	4150	4150	4150	4150	0
309	20240821	151100	79408125	4150	4150	4150	4150	0
310	20240821	151000	79408125	4150	4150	4150	4150	0
311	20240821	150900	79408125	4150	4150	4150	4150	100
312	20240821	150800	78993125	4145	4145	4145	4145	0
313	20240821	150700	78993125	4145	4145	4145	4145	0
314	20240821	150600	78993125	4145	4160	4165	4145	211
315	20240821	150500	78118315	4165	4165	4165	4165	0
316	20240821	150400	78118315	4165	4165	4165	4165	0
317	20240821	150300	78118315	4165	4165	4165	4165	0
318	20240821	150200	78118315	4165	4165	4165	4165	120
319	20240821	150100	77618515	4170	4170	4170	4170	0
320	20240821	150000	77618515	4170	4170	4170	4170	1
321	20240821	145900	77614345	4150	4150	4150	4150	0
322	20240821	145800	77614345	4150	4150	4150	4145	52
323	20240821	145700	77398555	4150	4150	4150	4150	1
324	20240821	145600	77394405	4170	4170	4170	4170	8
325	20240821	145500	77361045	4150	4150	4150	4150	2
326	20240821	145400	77352745	4175	4175	4175	4175	0
327	20240821	145300	77352745	4175	4175	4175	4175	0
328	20240821	145200	77352745	4175	4175	4175	4175	0
329	20240821	145100	77352745	4175	4175	4175	4175	8
330	20240821	145000	77319345	4150	4150	4150	4150	3
331	20240821	144900	77306895	4150	4150	4150	4150	0
332	20240821	144800	77306895	4150	4135	4150	4135	126
333	20240821	144700	76784025	4135	4150	4150	4135	9
334	20240821	144600	76746780	4120	4165	4165	4120	1252
335	20240821	144500	71578175	4165	4165	4165	4165	0
336	20240821	144400	71578175	4165	4165	4165	4165	0
337	20240821	144300	71578175	4165	4165	4165	4165	0
338	20240821	144200	71578175	4165	4165	4165	4165	0
339	20240821	144100	71578175	4165	4165	4165	4165	0
340	20240821	144000	71578175	4165	4165	4165	4165	0
341	20240821	143900	71578175	4165	4165	4165	4165	0
342	20240821	143800	71578175	4165	4165	4165	4165	0
343	20240821	143700	71578175	4165	4165	4165	4165	0
344	20240821	143600	71578175	4165	4165	4165	4165	0
345	20240821	143500	71578175	4165	4165	4165	4165	130
346	20240821	143400	71036725	4165	4165	4165	4165	21
347	20240821	143300	70949260	4160	4160	4160	4160	0
348	20240821	143200	70949260	4160	4160	4160	4160	0
349	20240821	143100	70949260	4160	4160	4160	4160	0
350	20240821	143000	70949260	4160	4160	4160	4160	0
351	20240821	142900	70949260	4160	4160	4160	4160	0
352	20240821	142800	70949260	4160	4160	4160	4160	0
353	20240821	142700	70949260	4160	4160	4160	4160	0
354	20240821	142600	70949260	4160	4160	4160	4160	0
355	20240821	142500	70949260	4160	4165	4165	4160	9
356	20240821	142400	70911785	4165	4170	4170	4165	75
357	20240821	142300	70599210	4175	4175	4175	4175	1
358	20240821	142200	70595035	4170	4170	4170	4170	0
359	20240821	142100	70595035	4170	4170	4170	4170	1
360	20240821	142000	70590865	4180	4180	4180	4180	0
361	20240821	141900	70590865	4180	4180	4180	4180	0
362	20240821	141800	70590865	4180	4170	4180	4170	11
363	20240821	141700	70544985	4170	4170	4170	4170	19
364	20240821	141600	70465755	4145	4165	4165	4145	777
365	20240821	141500	67238340	4170	4170	4170	4170	0
366	20240821	141400	67238340	4170	4170	4170	4170	30
367	20240821	141300	67113240	4170	4170	4170	4170	4
368	20240821	141200	67096560	4175	4175	4175	4175	50
369	20240821	141100	66887810	4175	4175	4175	4175	0
370	20240821	141000	66887810	4175	4175	4175	4175	0
371	20240821	140900	66887810	4175	4175	4175	4175	0
372	20240821	140800	66887810	4175	4175	4175	4175	0
373	20240821	140700	66887810	4175	4175	4175	4175	16
374	20240821	140600	66821010	4175	4175	4175	4175	0
375	20240821	140500	66821010	4175	4175	4175	4175	0
376	20240821	140400	66821010	4175	4175	4175	4175	0
377	20240821	140300	66821010	4175	4175	4175	4175	0
378	20240821	140200	66821010	4175	4175	4175	4175	3
379	20240821	140100	66808485	4175	4175	4175	4175	1
380	20240821	140000	66804310	4165	4165	4165	4165	0
381	20240821	135900	66804310	4165	4165	4165	4165	0
382	20240821	135800	66804310	4165	4165	4165	4165	0
383	20240821	135700	66804310	4165	4165	4165	4165	0
384	20240821	135600	66804310	4165	4165	4165	4165	0
385	20240821	135500	66804310	4165	4165	4165	4165	0
386	20240821	135400	66804310	4165	4165	4165	4165	0
387	20240821	135300	66804310	4165	4165	4165	4165	0
388	20240821	135200	66804310	4165	4165	4165	4165	0
389	20240821	135100	66804310	4165	4165	4165	4165	0
390	20240821	135000	66804310	4165	4165	4165	4165	0
391	20240821	134900	66804310	4165	4165	4165	4165	0
392	20240821	134800	66804310	4165	4165	4165	4165	0
393	20240821	134700	66804310	4165	4165	4165	4165	0
394	20240821	134600	66804310	4165	4165	4165	4165	0
395	20240821	134500	66804310	4165	4165	4165	4165	2
396	20240821	134400	66795980	4160	4175	4175	4160	702
397	20240821	134300	63871775	4185	4185	4185	4185	0
398	20240821	134200	63871775	4185	4185	4185	4185	0
399	20240821	134100	63871775	4185	4185	4185	4185	0
400	20240821	134000	63871775	4185	4185	4185	4185	73
401	20240821	133900	63566270	4185	4185	4185	4185	0
402	20240821	133800	63566270	4185	4185	4185	4185	0
403	20240821	133700	63566270	4185	4185	4185	4185	37
404	20240821	133600	63411425	4185	4185	4185	4185	0
405	20240821	133500	63411425	4185	4185	4185	4185	0
406	20240821	133400	63411425	4185	4185	4185	4185	30
407	20240821	133300	63285875	4185	4185	4185	4185	5
408	20240821	133200	63264950	4185	4185	4185	4185	0
409	20240821	133100	63264950	4185	4185	4185	4185	0
410	20240821	133000	63264950	4185	4185	4185	4185	0
411	20240821	132900	63264950	4185	4185	4185	4185	0
412	20240821	132800	63264950	4185	4185	4185	4185	1
413	20240821	132700	63260765	4170	4170	4170	4170	0
414	20240821	132600	63260765	4170	4170	4170	4170	0
415	20240821	132500	63260765	4170	4170	4170	4170	0
416	20240821	132400	63260765	4170	4170	4170	4170	0
417	20240821	132300	63260765	4170	4170	4170	4170	1
418	20240821	132200	63256595	4165	4165	4165	4165	59
419	20240821	132100	63010860	4165	4165	4165	4165	0
420	20240821	132000	63010860	4165	4165	4165	4165	0
421	20240821	131900	63010860	4165	4165	4165	4165	0
422	20240821	131800	63010860	4165	4165	4165	4165	0
423	20240821	131700	63010860	4165	4165	4165	4165	0
424	20240821	131600	63010860	4165	4165	4165	4165	0
425	20240821	131500	63010860	4165	4165	4165	4165	56
426	20240821	131400	62777620	4165	4165	4165	4165	10
427	20240821	131300	62735970	4165	4165	4165	4165	41
428	20240821	131200	62565205	4160	4160	4160	4160	0
429	20240821	131100	62565205	4160	4160	4160	4160	0
430	20240821	131000	62565205	4160	4160	4160	4160	130
431	20240821	130900	62024405	4160	4160	4160	4160	1
432	20240821	130800	62020245	4165	4165	4165	4165	0
433	20240821	130700	62020245	4165	4165	4165	4165	0
434	20240821	130600	62020245	4165	4160	4165	4160	12
435	20240821	130500	61970295	4165	4165	4165	4165	0
436	20240821	130400	61970295	4165	4165	4165	4165	0
437	20240821	130300	61970295	4165	4165	4165	4165	12
438	20240821	130200	61920315	4165	4165	4165	4165	81
439	20240821	130100	61582950	4170	4170	4170	4170	32
440	20240821	130000	61449510	4170	4170	4170	4170	0
441	20240821	125900	61449510	4170	4175	4180	4170	8
442	20240821	125800	61416105	4170	4170	4170	4170	0
443	20240821	125700	61416105	4170	4170	4170	4170	0
444	20240821	125600	61416105	4170	4170	4170	4170	0
445	20240821	125500	61416105	4170	4170	4170	4170	0
446	20240821	125400	61416105	4170	4170	4170	4170	0
447	20240821	125300	61416105	4170	4170	4170	4170	2
448	20240821	125200	61407765	4180	4180	4180	4180	0
449	20240821	125100	61407765	4180	4180	4180	4180	0
450	20240821	125000	61407765	4180	4180	4180	4180	4
451	20240821	124900	61391045	4165	4165	4165	4165	0
452	20240821	124800	61391045	4165	4165	4165	4165	0
453	20240821	124700	61391045	4165	4165	4165	4165	0
454	20240821	124600	61391045	4165	4165	4165	4165	0
455	20240821	124500	61391045	4165	4165	4165	4165	10
456	20240821	124400	61349395	4185	4165	4185	4165	9
457	20240821	124300	61311830	4165	4165	4165	4165	0
458	20240821	124200	61311830	4165	4165	4165	4165	0
459	20240821	124100	61311830	4165	4165	4165	4165	0
460	20240821	124000	61311830	4165	4165	4165	4165	0
461	20240821	123900	61311830	4165	4165	4165	4165	0
462	20240821	123800	61311830	4165	4180	4180	4165	2
463	20240821	123700	61303485	4180	4180	4180	4180	0
464	20240821	123600	61303485	4180	4180	4180	4180	1
465	20240821	123500	61299305	4180	4180	4180	4180	1
466	20240821	123400	61295125	4190	4190	4190	4190	1
467	20240821	123300	61290935	4190	4185	4190	4185	9
468	20240821	123200	61253235	4165	4165	4165	4165	13
469	20240821	123100	61199090	4185	4185	4185	4185	20
470	20240821	123000	61115390	4185	4185	4185	4185	0
471	20240821	122900	61115390	4185	4185	4185	4185	0
472	20240821	122800	61115390	4185	4185	4185	4185	0
473	20240821	122700	61115390	4185	4190	4190	4185	2
474	20240821	122600	61107015	4165	4165	4165	4165	0
475	20240821	122500	61107015	4165	4165	4165	4165	0
476	20240821	122400	61107015	4165	4165	4165	4165	0
477	20240821	122300	61107015	4165	4165	4165	4165	0
478	20240821	122200	61107015	4165	4165	4165	4165	0
479	20240821	122100	61107015	4165	4165	4165	4165	12
480	20240821	122000	61057035	4195	4195	4195	4195	0
481	20240821	121900	61057035	4195	4195	4195	4195	0
482	20240821	121800	61057035	4195	4195	4195	4195	0
483	20240821	121700	61057035	4195	4195	4195	4195	0
484	20240821	121600	61057035	4195	4195	4195	4195	7
485	20240821	121500	61027670	4170	4170	4170	4170	0
486	20240821	121400	61027670	4170	4170	4170	4170	130
487	20240821	121300	60485570	4165	4165	4165	4165	0
488	20240821	121200	60485570	4165	4165	4165	4165	0
489	20240821	121100	60485570	4165	4165	4165	4165	0
490	20240821	121000	60485570	4165	4165	4165	4165	0
491	20240821	120900	60485570	4165	4165	4165	4165	0
492	20240821	120800	60485570	4165	4165	4165	4165	2
493	20240821	120700	60477240	4165	4165	4165	4165	2
494	20240821	120600	60468910	4165	4165	4165	4165	2
495	20240821	120500	60460580	4165	4165	4165	4165	2
496	20240821	120400	60452250	4170	4165	4170	4165	32
497	20240821	120300	60318820	4165	4165	4165	4165	2
498	20240821	120200	60310490	4165	4170	4170	4165	43
499	20240821	120100	60131190	4170	4170	4170	4170	2
500	20240821	120000	60122850	4170	4170	4170	4170	2
501	20240821	115900	60114510	4170	4170	4170	4170	2
502	20240821	115800	60106170	4170	4170	4170	4170	74
503	20240821	115700	59797590	4175	4175	4195	4175	12
504	20240821	115600	59747455	4175	4170	4175	4170	2
505	20240821	115500	59739110	4170	4170	4170	4170	3
506	20240821	115400	59726600	4170	4170	4170	4170	2
507	20240821	115300	59718260	4170	4170	4170	4170	2
508	20240821	115200	59709920	4170	4170	4170	4170	2
509	20240821	115100	59701580	4170	4170	4195	4170	14
510	20240821	115000	59642905	4170	4165	4170	4165	7
511	20240821	114900	59613745	4165	4190	4195	4165	9
512	20240821	114800	59576205	4165	4165	4165	4165	8
513	20240821	114700	59542885	4165	4165	4165	4165	7
514	20240821	114600	59513730	4165	4165	4165	4165	8
515	20240821	114500	59480410	4165	4165	4165	4165	7
516	20240821	114400	59451255	4165	4165	4165	4165	8
517	20240821	114300	59417935	4165	4160	4165	4160	47
518	20240821	114200	59222215	4160	4165	4165	4160	160
519	20240821	114100	58555840	4165	4170	4170	4165	108
520	20240821	114000	58105485	4170	4170	4170	4170	109
521	20240821	113900	57650955	4170	4175	4175	4170	87
522	20240821	113800	57287740	4175	4175	4175	4175	127
523	20240821	113700	56757515	4175	4190	4190	4175	41
524	20240821	113600	56586130	4195	4195	4195	4195	2
525	20240821	113500	56577740	4195	4195	4195	4195	0
526	20240821	113400	56577740	4195	4195	4195	4195	0
527	20240821	113300	56577740	4195	4195	4195	4195	5
528	20240821	113200	56556765	4195	4195	4195	4195	14
529	20240821	113100	56498035	4195	4195	4195	4195	1
530	20240821	113000	56493840	4195	4195	4195	4195	4
531	20240821	112900	56477060	4200	4200	4200	4200	0
532	20240821	112800	56477060	4200	4200	4200	4200	0
533	20240821	112700	56477060	4200	4200	4200	4200	0
534	20240821	112600	56477060	4200	4200	4200	4200	0
535	20240821	112500	56477060	4200	4200	4200	4200	0
536	20240821	112400	56477060	4200	4200	4200	4200	0
537	20240821	112300	56477060	4200	4200	4200	4200	0
538	20240821	112200	56477060	4200	4200	4200	4200	0
539	20240821	112100	56477060	4200	4200	4200	4200	0
540	20240821	112000	56477060	4200	4200	4200	4200	0
541	20240821	111900	56477060	4200	4200	4200	4200	0
542	20240821	111800	56477060	4200	4200	4200	4200	0
543	20240821	111700	56477060	4200	4200	4200	4200	0
544	20240821	111600	56477060	4200	4200	4200	4200	1
545	20240821	111500	56472860	4200	4200	4200	4200	0
546	20240821	111400	56472860	4200	4200	4200	4200	0
547	20240821	111300	56472860	4200	4200	4200	4200	0
548	20240821	111200	56472860	4200	4200	4200	4200	0
549	20240821	111100	56472860	4200	4200	4200	4200	0
550	20240821	111000	56472860	4200	4200	4200	4200	0
551	20240821	110900	56472860	4200	4200	4200	4200	0
552	20240821	110800	56472860	4200	4200	4200	4200	0
553	20240821	110700	56472860	4200	4200	4200	4200	0
554	20240821	110600	56472860	4200	4200	4200	4200	0
555	20240821	110500	56472860	4200	4200	4200	4200	0
556	20240821	110400	56472860	4200	4200	4200	4200	0
557	20240821	110300	56472860	4200	4200	4200	4200	70
558	20240821	110200	56178860	4200	4200	4200	4200	0
559	20240821	110100	56178860	4200	4200	4200	4200	0
560	20240821	110000	56178860	4200	4200	4200	4200	0
561	20240821	105900	56178860	4200	4200	4200	4200	0
562	20240821	105800	56178860	4200	4200	4200	4200	1
563	20240821	105700	56174660	4160	4195	4195	4160	2000
564	20240821	105600	47827670	4190	4190	4190	4190	0
565	20240821	105500	47827670	4190	4190	4190	4190	1
566	20240821	105400	47823480	4195	4195	4195	4195	0
567	20240821	105300	47823480	4195	4195	4195	4195	0
568	20240821	105200	47823480	4195	4195	4195	4195	120
569	20240821	105100	47320080	4200	4200	4200	4200	1
570	20240821	105000	47315880	4195	4195	4195	4195	0
571	20240821	104900	47315880	4195	4195	4195	4195	2
572	20240821	104800	47307490	4195	4195	4195	4195	3
573	20240821	104700	47294905	4200	4200	4200	4200	0
574	20240821	104600	47294905	4200	4200	4200	4200	0
575	20240821	104500	47294905	4200	4200	4200	4200	80
576	20240821	104400	46958905	4200	4200	4200	4200	0
577	20240821	104300	46958905	4200	4200	4200	4200	0
578	20240821	104200	46958905	4200	4200	4200	4200	0
579	20240821	104100	46958905	4200	4200	4200	4200	0
580	20240821	104000	46958905	4200	4200	4200	4200	4
581	20240821	103900	46942105	4195	4195	4195	4195	0
582	20240821	103800	46942105	4195	4195	4195	4195	0
583	20240821	103700	46942105	4195	4195	4195	4195	0
584	20240821	103600	46942105	4195	4195	4195	4195	0
585	20240821	103500	46942105	4195	4195	4195	4195	0
586	20240821	103400	46942105	4195	4195	4195	4195	0
587	20240821	103300	46942105	4195	4195	4195	4195	127
588	20240821	103200	46409340	4195	4195	4195	4195	72
589	20240821	103100	46107300	4195	4195	4195	4195	50
590	20240821	103000	45897550	4195	4195	4195	4195	199
591	20240821	102900	45062745	4200	4200	4200	4200	101
592	20240821	102800	44638545	4200	4200	4200	4200	0
593	20240821	102700	44638545	4200	4200	4200	4200	400
594	20240821	102600	42958545	4205	4205	4205	4205	1
595	20240821	102500	42954340	4200	4200	4200	4200	10
596	20240821	102400	42912340	4200	4200	4200	4200	0
597	20240821	102300	42912340	4200	4200	4200	4200	149
598	20240821	102200	42286540	4200	4200	4200	4200	0
599	20240821	102100	42286540	4200	4200	4200	4200	0
600	20240821	102000	42286540	4200	4200	4200	4200	0
601	20240821	101900	42286540	4200	4200	4200	4200	3
602	20240821	101800	42273940	4200	4200	4200	4200	100
603	20240821	101700	41853940	4200	4200	4200	4200	0
604	20240821	101600	41853940	4200	4200	4200	4200	2
605	20240821	101500	41845540	4195	4195	4195	4195	0
606	20240821	101400	41845540	4195	4195	4195	4195	100
607	20240821	101300	41426040	4195	4195	4195	4195	130
608	20240821	101200	40880690	4195	4195	4195	4195	0
609	20240821	101100	40880690	4195	4195	4195	4195	0
610	20240821	101000	40880690	4195	4195	4195	4195	0
611	20240821	100900	40880690	4195	4195	4195	4195	50
612	20240821	100800	40670940	4195	4195	4195	4195	0
613	20240821	100700	40670940	4195	4195	4195	4195	260
614	20240821	100600	39580240	4210	4210	4210	4210	74
615	20240821	100500	39268700	4205	4200	4205	4200	106
616	20240821	100400	38823385	4200	4200	4200	4200	0
617	20240821	100300	38823385	4200	4200	4200	4200	0
618	20240821	100200	38823385	4200	4195	4200	4195	18
619	20240821	100100	38747870	4200	4200	4200	4200	1
620	20240821	100000	38743670	4205	4205	4205	4205	0
621	20240821	095900	38743670	4205	4205	4205	4205	7
622	20240821	095800	38714235	4210	4205	4210	4205	17
623	20240821	095700	38642745	4205	4200	4205	4200	17
624	20240821	095600	38571275	4200	4200	4200	4200	27
625	20240821	095500	38457875	4200	4200	4200	4200	0
626	20240821	095400	38457875	4200	4205	4205	4200	5
627	20240821	095300	38436865	4205	4200	4210	4200	127
628	20240821	095200	37902970	4205	4205	4205	4205	10
629	20240821	095100	37860920	4210	4210	4210	4210	0
630	20240821	095000	37860920	4210	4210	4210	4210	0
631	20240821	094900	37860920	4210	4210	4210	4210	0
632	20240821	094800	37860920	4210	4210	4210	4210	3
633	20240821	094700	37848290	4210	4210	4210	4210	0
634	20240821	094600	37848290	4210	4210	4210	4210	1
635	20240821	094500	37844080	4210	4210	4210	4210	2
636	20240821	094400	37835660	4205	4205	4205	4205	0
637	20240821	094300	37835660	4205	4205	4205	4205	0
638	20240821	094200	37835660	4205	4190	4205	4190	12
639	20240821	094100	37785365	4190	4190	4190	4190	0
640	20240821	094000	37785365	4190	4185	4190	4185	12
641	20240821	093900	37735140	4190	4190	4190	4190	7
642	20240821	093800	37705810	4190	4190	4190	4190	216
643	20240821	093700	36800770	4190	4190	4190	4190	99
644	20240821	093600	36385960	4210	4210	4210	4210	0
645	20240821	093500	36385960	4210	4210	4210	4210	1
646	20240821	093400	36381750	4215	4215	4215	4215	0
647	20240821	093300	36381750	4215	4190	4215	4190	26
648	20240821	093200	36272760	4210	4210	4210	4210	2
649	20240821	093100	36264340	4215	4210	4215	4190	620
650	20240821	093000	33662100	4215	4215	4215	4215	2
651	20240821	092900	33653670	4215	4215	4215	4215	1
652	20240821	092800	33649455	4210	4215	4215	4210	14
653	20240821	092700	33590460	4215	4215	4215	4215	10
654	20240821	092600	33548310	4215	4210	4215	4210	191
655	20240821	092500	32743750	4210	4210	4210	4210	0
656	20240821	092400	32743750	4210	4210	4210	4210	21
657	20240821	092300	32655340	4205	4205	4205	4205	137
658	20240821	092200	32079255	4200	4200	4200	4200	0
659	20240821	092100	32079255	4200	4195	4200	4195	789
660	20240821	092000	28766335	4195	4195	4195	4195	0
661	20240821	091900	28766335	4195	4195	4195	4195	489
662	20240821	091800	26714980	4190	4185	4190	4185	12
663	20240821	091700	26664710	4185	4185	4185	4185	11
664	20240821	091600	26618675	4185	4185	4185	4185	11
665	20240821	091500	26572640	4180	4180	4180	4180	0
666	20240821	091400	26572640	4180	4180	4180	4180	200
667	20240821	091300	25736640	4180	4200	4200	4180	5
668	20240821	091200	25715720	4200	4200	4200	4200	0
669	20240821	091100	25715720	4200	4200	4200	4200	1
670	20240821	091000	25711520	4175	4175	4175	4170	56
671	20240821	090900	25477775	4175	4175	4175	4175	50
672	20240821	090800	25269025	4200	4170	4200	4150	1095
673	20240821	090700	20715670	4160	4185	4185	4160	141
674	20240821	090600	20128635	4185	4170	4185	4140	1221
675	20240821	090500	15042120	4170	4190	4190	4170	849
676	20240821	090400	11501190	4190	4175	4210	4175	634
677	20240821	090300	8844535	4170	4195	4195	4170	648
678	20240821	090200	6132240	4215	4185	4215	4185	49
679	20240821	090100	5927115	4220	4190	4220	4190	203
680	20240821	090000	5076485	4225	4185	4225	4185	1213