KissMeData/290120/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	205700	35366100	2940	2940	2940	2940	746
3	20240821	205600	35366100	2940	2940	2940	2940	0
4	20240821	205500	35366100	2940	2940	2940	2940	0
5	20240821	205400	35366100	2940	2940	2940	2940	0
6	20240821	205300	35366100	2940	2940	2940	2940	0
7	20240821	205200	35366100	2940	2940	2940	2940	0
8	20240821	205100	35366100	2940	2940	2940	2940	0
9	20240821	205000	35366100	2940	2940	2940	2940	0
10	20240821	204900	35366100	2940	2940	2940	2940	0
11	20240821	204800	35366100	2940	2940	2940	2940	0
12	20240821	204700	35366100	2940	2940	2940	2940	0
13	20240821	204600	35366100	2940	2940	2940	2940	0
14	20240821	204500	35366100	2940	2940	2940	2940	0
15	20240821	204400	35366100	2940	2940	2940	2940	0
16	20240821	204300	35366100	2940	2940	2940	2940	0
17	20240821	204200	35366100	2940	2940	2940	2940	0
18	20240821	204100	35366100	2940	2940	2940	2940	0
19	20240821	204000	35366100	2940	2940	2940	2940	0
20	20240821	203900	35366100	2940	2940	2940	2940	0
21	20240821	203800	35366100	2940	2940	2940	2940	0
22	20240821	203700	35366100	2940	2940	2940	2940	0
23	20240821	203600	35366100	2940	2940	2940	2940	0
24	20240821	203500	35366100	2940	2940	2940	2940	0
25	20240821	203400	35366100	2940	2940	2940	2940	0
26	20240821	203300	35366100	2940	2940	2940	2940	0
27	20240821	203200	35366100	2940	2940	2940	2940	0
28	20240821	203100	35366100	2940	2940	2940	2940	0
29	20240821	203000	35366100	2940	2940	2940	2940	0
30	20240821	202900	35366100	2940	2940	2940	2940	0
31	20240821	202800	35366100	2940	2940	2940	2940	0
32	20240821	202700	35366100	2940	2940	2940	2940	746
33	20240821	202600	35366100	2940	2940	2940	2940	0
34	20240821	202500	35366100	2940	2940	2940	2940	0
35	20240821	202400	35366100	2940	2940	2940	2940	0
36	20240821	202300	35366100	2940	2940	2940	2940	0
37	20240821	202200	35366100	2940	2940	2940	2940	0
38	20240821	202100	35366100	2940	2940	2940	2940	0
39	20240821	202000	35366100	2940	2940	2940	2940	0
40	20240821	201900	35366100	2940	2940	2940	2940	0
41	20240821	201800	35366100	2940	2940	2940	2940	0
42	20240821	201700	35366100	2940	2940	2940	2940	0
43	20240821	201600	35366100	2940	2940	2940	2940	0
44	20240821	201500	35366100	2940	2940	2940	2940	0
45	20240821	201400	35366100	2940	2940	2940	2940	0
46	20240821	201300	35366100	2940	2940	2940	2940	0
47	20240821	201200	35366100	2940	2940	2940	2940	0
48	20240821	201100	35366100	2940	2940	2940	2940	0
49	20240821	201000	35366100	2940	2940	2940	2940	0
50	20240821	200900	35366100	2940	2940	2940	2940	0
51	20240821	200800	35366100	2940	2940	2940	2940	0
52	20240821	200700	35366100	2940	2940	2940	2940	0
53	20240821	200600	35366100	2940	2940	2940	2940	0
54	20240821	200500	35366100	2940	2940	2940	2940	0
55	20240821	200400	35366100	2940	2940	2940	2940	0
56	20240821	200300	35366100	2940	2940	2940	2940	0
57	20240821	200200	35366100	2940	2940	2940	2940	0
58	20240821	200100	35366100	2940	2940	2940	2940	0
59	20240821	200000	35366100	2940	2940	2940	2940	0
60	20240821	195900	35366100	2940	2940	2940	2940	0
61	20240821	195800	35366100	2940	2940	2940	2940	0
62	20240821	195700	35366100	2940	2940	2940	2940	746
63	20240821	195600	35366100	2940	2940	2940	2940	0
64	20240821	195500	35366100	2940	2940	2940	2940	0
65	20240821	195400	35366100	2940	2940	2940	2940	0
66	20240821	195300	35366100	2940	2940	2940	2940	0
67	20240821	195200	35366100	2940	2940	2940	2940	0
68	20240821	195100	35366100	2940	2940	2940	2940	0
69	20240821	195000	35366100	2940	2940	2940	2940	0
70	20240821	194900	35366100	2940	2940	2940	2940	0
71	20240821	194800	35366100	2940	2940	2940	2940	0
72	20240821	194700	35366100	2940	2940	2940	2940	0
73	20240821	194600	35366100	2940	2940	2940	2940	0
74	20240821	194500	35366100	2940	2940	2940	2940	0
75	20240821	194400	35366100	2940	2940	2940	2940	0
76	20240821	194300	35366100	2940	2940	2940	2940	0
77	20240821	194200	35366100	2940	2940	2940	2940	0
78	20240821	194100	35366100	2940	2940	2940	2940	0
79	20240821	194000	35366100	2940	2940	2940	2940	0
80	20240821	193900	35366100	2940	2940	2940	2940	0
81	20240821	193800	35366100	2940	2940	2940	2940	0
82	20240821	193700	35366100	2940	2940	2940	2940	0
83	20240821	193600	35366100	2940	2940	2940	2940	0
84	20240821	193500	35366100	2940	2940	2940	2940	0
85	20240821	193400	35366100	2940	2940	2940	2940	0
86	20240821	193300	35366100	2940	2940	2940	2940	0
87	20240821	193200	35366100	2940	2940	2940	2940	0
88	20240821	193100	35366100	2940	2940	2940	2940	0
89	20240821	193000	35366100	2940	2940	2940	2940	0
90	20240821	192900	35366100	2940	2940	2940	2940	0
91	20240821	192800	35366100	2940	2940	2940	2940	0
92	20240821	192700	35366100	2940	2940	2940	2940	746
93	20240821	192600	35366100	2940	2940	2940	2940	0
94	20240821	192500	35366100	2940	2940	2940	2940	0
95	20240821	192400	35366100	2940	2940	2940	2940	0
96	20240821	192300	35366100	2940	2940	2940	2940	0
97	20240821	192200	35366100	2940	2940	2940	2940	0
98	20240821	192100	35366100	2940	2940	2940	2940	0
99	20240821	192000	35366100	2940	2940	2940	2940	0
100	20240821	191900	35366100	2940	2940	2940	2940	0
101	20240821	191800	35366100	2940	2940	2940	2940	0
102	20240821	191700	35366100	2940	2940	2940	2940	0
103	20240821	191600	35366100	2940	2940	2940	2940	0
104	20240821	191500	35366100	2940	2940	2940	2940	0
105	20240821	191400	35366100	2940	2940	2940	2940	0
106	20240821	191300	35366100	2940	2940	2940	2940	0
107	20240821	191200	35366100	2940	2940	2940	2940	0
108	20240821	191100	35366100	2940	2940	2940	2940	0
109	20240821	191000	35366100	2940	2940	2940	2940	0
110	20240821	190900	35366100	2940	2940	2940	2940	0
111	20240821	190800	35366100	2940	2940	2940	2940	0
112	20240821	190700	35366100	2940	2940	2940	2940	0
113	20240821	190600	35366100	2940	2940	2940	2940	0
114	20240821	190500	35366100	2940	2940	2940	2940	0
115	20240821	190400	35366100	2940	2940	2940	2940	0
116	20240821	190300	35366100	2940	2940	2940	2940	0
117	20240821	190200	35366100	2940	2940	2940	2940	0
118	20240821	190100	35366100	2940	2940	2940	2940	0
119	20240821	190000	35366100	2940	2940	2940	2940	0
120	20240821	185900	35366100	2940	2940	2940	2940	0
121	20240821	185800	35366100	2940	2940	2940	2940	0
122	20240821	185700	35366100	2940	2940	2940	2940	746
123	20240821	185600	35366100	2940	2940	2940	2940	0
124	20240821	185500	35366100	2940	2940	2940	2940	0
125	20240821	185400	35366100	2940	2940	2940	2940	0
126	20240821	185300	35366100	2940	2940	2940	2940	0
127	20240821	185200	35366100	2940	2940	2940	2940	0
128	20240821	185100	35366100	2940	2940	2940	2940	0
129	20240821	185000	35366100	2940	2940	2940	2940	0
130	20240821	184900	35366100	2940	2940	2940	2940	0
131	20240821	184800	35366100	2940	2940	2940	2940	0
132	20240821	184700	35366100	2940	2940	2940	2940	0
133	20240821	184600	35366100	2940	2940	2940	2940	0
134	20240821	184500	35366100	2940	2940	2940	2940	0
135	20240821	184400	35366100	2940	2940	2940	2940	0
136	20240821	184300	35366100	2940	2940	2940	2940	0
137	20240821	184200	35366100	2940	2940	2940	2940	0
138	20240821	184100	35366100	2940	2940	2940	2940	0
139	20240821	184000	35366100	2940	2940	2940	2940	0
140	20240821	183900	35366100	2940	2940	2940	2940	0
141	20240821	183800	35366100	2940	2940	2940	2940	0
142	20240821	183700	35366100	2940	2940	2940	2940	0
143	20240821	183600	35366100	2940	2940	2940	2940	0
144	20240821	183500	35366100	2940	2940	2940	2940	0
145	20240821	183400	35366100	2940	2940	2940	2940	0
146	20240821	183300	35366100	2940	2940	2940	2940	0
147	20240821	183200	35366100	2940	2940	2940	2940	0
148	20240821	183100	35366100	2940	2940	2940	2940	0
149	20240821	183000	35366100	2940	2940	2940	2940	0
150	20240821	182900	35366100	2940	2940	2940	2940	0
151	20240821	182800	35366100	2940	2940	2940	2940	0
152	20240821	182700	35366100	2940	2940	2940	2940	746
153	20240821	182600	35366100	2940	2940	2940	2940	0
154	20240821	182500	35366100	2940	2940	2940	2940	0
155	20240821	182400	35366100	2940	2940	2940	2940	0
156	20240821	182300	35366100	2940	2940	2940	2940	0
157	20240821	182200	35366100	2940	2940	2940	2940	0
158	20240821	182100	35366100	2940	2940	2940	2940	0
159	20240821	182000	35366100	2940	2940	2940	2940	0
160	20240821	181900	35366100	2940	2940	2940	2940	0
161	20240821	181800	35366100	2940	2940	2940	2940	0
162	20240821	181700	35366100	2940	2940	2940	2940	0
163	20240821	181600	35366100	2940	2940	2940	2940	0
164	20240821	181500	35366100	2940	2940	2940	2940	0
165	20240821	181400	35366100	2940	2940	2940	2940	0
166	20240821	181300	35366100	2940	2940	2940	2940	0
167	20240821	181200	35366100	2940	2940	2940	2940	0
168	20240821	181100	35366100	2940	2940	2940	2940	0
169	20240821	181000	35366100	2940	2940	2940	2940	0
170	20240821	180900	35366100	2940	2940	2940	2940	0
171	20240821	180800	35366100	2940	2940	2940	2940	0
172	20240821	180700	35366100	2940	2940	2940	2940	0
173	20240821	180600	35366100	2940	2940	2940	2940	0
174	20240821	180500	35366100	2940	2940	2940	2940	0
175	20240821	180400	35366100	2940	2940	2940	2940	0
176	20240821	180300	35366100	2940	2940	2940	2940	0
177	20240821	180200	35366100	2940	2940	2940	2940	0
178	20240821	180100	35366100	2940	2940	2940	2940	0
179	20240821	180000	35366100	2940	2940	2940	2940	0
180	20240821	175900	35366100	2940	2940	2940	2940	0
181	20240821	175800	35366100	2940	2940	2940	2940	0
182	20240821	175700	35366100	2940	2940	2940	2940	746
183	20240821	175600	35366100	2940	2940	2940	2940	0
184	20240821	175500	35366100	2940	2940	2940	2940	0
185	20240821	175400	35366100	2940	2940	2940	2940	0
186	20240821	175300	35366100	2940	2940	2940	2940	0
187	20240821	175200	35366100	2940	2940	2940	2940	0
188	20240821	175100	35366100	2940	2940	2940	2940	0
189	20240821	175000	35366100	2940	2940	2940	2940	0
190	20240821	174900	35366100	2940	2940	2940	2940	0
191	20240821	174800	35366100	2940	2940	2940	2940	0
192	20240821	174700	35366100	2940	2940	2940	2940	0
193	20240821	174600	35366100	2940	2940	2940	2940	0
194	20240821	174500	35366100	2940	2940	2940	2940	0
195	20240821	174400	35366100	2940	2940	2940	2940	0
196	20240821	174300	35366100	2940	2940	2940	2940	0
197	20240821	174200	35366100	2940	2940	2940	2940	0
198	20240821	174100	35366100	2940	2940	2940	2940	0
199	20240821	174000	35366100	2940	2940	2940	2940	0
200	20240821	173900	35366100	2940	2940	2940	2940	0
201	20240821	173800	35366100	2940	2940	2940	2940	0
202	20240821	173700	35366100	2940	2940	2940	2940	0
203	20240821	173600	35366100	2940	2940	2940	2940	0
204	20240821	173500	35366100	2940	2940	2940	2940	0
205	20240821	173400	35366100	2940	2940	2940	2940	0
206	20240821	173300	35366100	2940	2940	2940	2940	0
207	20240821	173200	35366100	2940	2940	2940	2940	0
208	20240821	173100	35366100	2940	2940	2940	2940	0
209	20240821	173000	35366100	2940	2940	2940	2940	0
210	20240821	172900	35366100	2940	2940	2940	2940	0
211	20240821	172800	35366100	2940	2940	2940	2940	0
212	20240821	172700	35366100	2940	2940	2940	2940	746
213	20240821	172600	35366100	2940	2940	2940	2940	0
214	20240821	172500	35366100	2940	2940	2940	2940	0
215	20240821	172400	35366100	2940	2940	2940	2940	0
216	20240821	172300	35366100	2940	2940	2940	2940	0
217	20240821	172200	35366100	2940	2940	2940	2940	0
218	20240821	172100	35366100	2940	2940	2940	2940	0
219	20240821	172000	35366100	2940	2940	2940	2940	0
220	20240821	171900	35366100	2940	2940	2940	2940	0
221	20240821	171800	35366100	2940	2940	2940	2940	0
222	20240821	171700	35366100	2940	2940	2940	2940	0
223	20240821	171600	35366100	2940	2940	2940	2940	0
224	20240821	171500	35366100	2940	2940	2940	2940	0
225	20240821	171400	35366100	2940	2940	2940	2940	0
226	20240821	171300	35366100	2940	2940	2940	2940	0
227	20240821	171200	35366100	2940	2940	2940	2940	0
228	20240821	171100	35366100	2940	2940	2940	2940	0
229	20240821	171000	35366100	2940	2940	2940	2940	0
230	20240821	170900	35366100	2940	2940	2940	2940	0
231	20240821	170800	35366100	2940	2940	2940	2940	0
232	20240821	170700	35366100	2940	2940	2940	2940	0
233	20240821	170600	35366100	2940	2940	2940	2940	0
234	20240821	170500	35366100	2940	2940	2940	2940	0
235	20240821	170400	35366100	2940	2940	2940	2940	0
236	20240821	170300	35366100	2940	2940	2940	2940	0
237	20240821	170200	35366100	2940	2940	2940	2940	0
238	20240821	170100	35366100	2940	2940	2940	2940	0
239	20240821	170000	35366100	2940	2940	2940	2940	0
240	20240821	165900	35366100	2940	2940	2940	2940	0
241	20240821	165800	35366100	2940	2940	2940	2940	0
242	20240821	165700	35366100	2940	2940	2940	2940	746
243	20240821	165600	35366100	2940	2940	2940	2940	0
244	20240821	165500	35366100	2940	2940	2940	2940	0
245	20240821	165400	35366100	2940	2940	2940	2940	0
246	20240821	165300	35366100	2940	2940	2940	2940	0
247	20240821	165200	35366100	2940	2940	2940	2940	0
248	20240821	165100	35366100	2940	2940	2940	2940	0
249	20240821	165000	35366100	2940	2940	2940	2940	0
250	20240821	164900	35366100	2940	2940	2940	2940	0
251	20240821	164800	35366100	2940	2940	2940	2940	0
252	20240821	164700	35366100	2940	2940	2940	2940	0
253	20240821	164600	35366100	2940	2940	2940	2940	0
254	20240821	164500	35366100	2940	2940	2940	2940	0
255	20240821	164400	35366100	2940	2940	2940	2940	0
256	20240821	164300	35366100	2940	2940	2940	2940	0
257	20240821	164200	35366100	2940	2940	2940	2940	0
258	20240821	164100	35366100	2940	2940	2940	2940	0
259	20240821	164000	35366100	2940	2940	2940	2940	0
260	20240821	163900	35366100	2940	2940	2940	2940	0
261	20240821	163800	35366100	2940	2940	2940	2940	0
262	20240821	163700	35366100	2940	2940	2940	2940	0
263	20240821	163600	35366100	2940	2940	2940	2940	0
264	20240821	163500	35366100	2940	2940	2940	2940	0
265	20240821	163400	35366100	2940	2940	2940	2940	0
266	20240821	163300	35366100	2940	2940	2940	2940	0
267	20240821	163200	35366100	2940	2940	2940	2940	0
268	20240821	163100	35366100	2940	2940	2940	2940	0
269	20240821	163000	35366100	2940	2940	2940	2940	0
270	20240821	162900	35366100	2940	2940	2940	2940	0
271	20240821	162800	35366100	2940	2940	2940	2940	0
272	20240821	162700	35366100	2940	2940	2940	2940	746
273	20240821	162600	35366100	2940	2940	2940	2940	0
274	20240821	162500	35366100	2940	2940	2940	2940	0
275	20240821	162400	35366100	2940	2940	2940	2940	0
276	20240821	162300	35366100	2940	2940	2940	2940	0
277	20240821	162200	35366100	2940	2940	2940	2940	0
278	20240821	162100	35366100	2940	2940	2940	2940	0
279	20240821	162000	35366100	2940	2940	2940	2940	0
280	20240821	161900	35366100	2940	2940	2940	2940	0
281	20240821	161800	35366100	2940	2940	2940	2940	0
282	20240821	161700	35366100	2940	2940	2940	2940	0
283	20240821	161600	35366100	2940	2940	2940	2940	0
284	20240821	161500	35366100	2940	2940	2940	2940	0
285	20240821	161400	35366100	2940	2940	2940	2940	0
286	20240821	161300	35366100	2940	2940	2940	2940	0
287	20240821	161200	35366100	2940	2940	2940	2940	0
288	20240821	161100	35366100	2940	2940	2940	2940	0
289	20240821	161000	35366100	2940	2940	2940	2940	0
290	20240821	160900	35366100	2940	2940	2940	2940	0
291	20240821	160800	35366100	2940	2940	2940	2940	0
292	20240821	160700	35366100	2940	2940	2940	2940	0
293	20240821	160600	35366100	2940	2940	2940	2940	0
294	20240821	160500	35366100	2940	2940	2940	2940	0
295	20240821	160400	35366100	2940	2940	2940	2940	0
296	20240821	160300	35366100	2940	2940	2940	2940	0
297	20240821	160200	35366100	2940	2940	2940	2940	0
298	20240821	160100	35366100	2940	2940	2940	2940	0
299	20240821	160000	35366100	2940	2940	2940	2940	0
300	20240821	155900	35366100	2940	2940	2940	2940	0
301	20240821	155800	35366100	2940	2940	2940	2940	0
302	20240821	155700	35366100	2940	2940	2940	2940	746
303	20240821	155600	35366100	2940	2940	2940	2940	0
304	20240821	155500	35366100	2940	2940	2940	2940	0
305	20240821	155400	35366100	2940	2940	2940	2940	0
306	20240821	155300	35366100	2940	2940	2940	2940	0
307	20240821	155200	35366100	2940	2940	2940	2940	0
308	20240821	155100	35366100	2940	2940	2940	2940	0
309	20240821	155000	35366100	2940	2940	2940	2940	0
310	20240821	154900	35366100	2940	2940	2940	2940	0
311	20240821	154800	35366100	2940	2940	2940	2940	0
312	20240821	154700	35366100	2940	2940	2940	2940	0
313	20240821	154600	35366100	2940	2940	2940	2940	0
314	20240821	154500	35366100	2940	2940	2940	2940	0
315	20240821	154400	35366100	2940	2940	2940	2940	0
316	20240821	154300	35366100	2940	2940	2940	2940	0
317	20240821	154200	35366100	2940	2940	2940	2940	0
318	20240821	154100	35366100	2940	2940	2940	2940	0
319	20240821	154000	35366100	2940	2940	2940	2940	0
320	20240821	153900	35366100	2940	2940	2940	2940	0
321	20240821	153800	35366100	2940	2940	2940	2940	0
322	20240821	153700	35366100	2940	2940	2940	2940	0
323	20240821	153600	35366100	2940	2940	2940	2940	0
324	20240821	153500	35366100	2940	2940	2940	2940	0
325	20240821	153400	35366100	2940	2940	2940	2940	0
326	20240821	153300	35366100	2940	2940	2940	2940	0
327	20240821	153200	35366100	2940	2940	2940	2940	0
328	20240821	153100	35366100	2940	2940	2940	2940	0
329	20240821	153000	35366100	2940	2940	2940	2940	746
330	20240821	152900	33172860	2930	2930	2930	2930	0
331	20240821	152800	33172860	2930	2930	2930	2930	0
332	20240821	152700	33172860	2930	2930	2930	2930	0
333	20240821	152600	33172860	2930	2930	2930	2930	0
334	20240821	152500	33172860	2930	2930	2930	2930	0
335	20240821	152400	33172860	2930	2930	2930	2930	0
336	20240821	152300	33172860	2930	2930	2930	2930	0
337	20240821	152200	33172860	2930	2930	2930	2930	0
338	20240821	152100	33172860	2930	2930	2930	2930	0
339	20240821	152000	33172860	2930	2930	2930	2930	0
340	20240821	151900	33172860	2930	2930	2930	2930	1
341	20240821	151800	33169930	2925	2925	2925	2925	0
342	20240821	151700	33169930	2925	2925	2925	2925	0
343	20240821	151600	33169930	2925	2925	2925	2925	0
344	20240821	151500	33169930	2925	2925	2925	2925	0
345	20240821	151400	33169930	2925	2925	2925	2925	56
346	20240821	151300	33006130	2925	2920	2925	2920	1001
347	20240821	151200	30078215	2900	2900	2900	2900	1
348	20240821	151100	30075315	2895	2895	2895	2895	0
349	20240821	151000	30075315	2895	2915	2915	2895	3964
350	20240821	150900	18544245	2925	2925	2925	2925	0
351	20240821	150800	18544245	2925	2925	2925	2925	1
352	20240821	150700	18541320	2925	2925	2925	2925	0
353	20240821	150600	18541320	2925	2925	2925	2925	80
354	20240821	150500	18307320	2925	2925	2925	2925	0
355	20240821	150400	18307320	2925	2925	2925	2925	0
356	20240821	150300	18307320	2925	2925	2925	2925	0
357	20240821	150200	18307320	2925	2920	2925	2920	402
358	20240821	150100	17133475	2920	2920	2920	2920	0
359	20240821	150000	17133475	2920	2920	2920	2920	19
360	20240821	145900	17077995	2925	2925	2925	2925	0
361	20240821	145800	17077995	2925	2925	2925	2925	0
362	20240821	145700	17077995	2925	2925	2925	2925	0
363	20240821	145600	17077995	2925	2925	2925	2925	0
364	20240821	145500	17077995	2925	2925	2925	2925	0
365	20240821	145400	17077995	2925	2925	2925	2925	0
366	20240821	145300	17077995	2925	2925	2925	2925	0
367	20240821	145200	17077995	2925	2925	2925	2925	0
368	20240821	145100	17077995	2925	2925	2925	2925	0
369	20240821	145000	17077995	2925	2925	2925	2925	0
370	20240821	144900	17077995	2925	2925	2925	2925	0
371	20240821	144800	17077995	2925	2925	2925	2925	0
372	20240821	144700	17077995	2925	2925	2925	2925	0
373	20240821	144600	17077995	2925	2925	2925	2925	0
374	20240821	144500	17077995	2925	2925	2925	2925	0
375	20240821	144400	17077995	2925	2925	2925	2925	0
376	20240821	144300	17077995	2925	2925	2925	2925	0
377	20240821	144200	17077995	2925	2925	2925	2925	0
378	20240821	144100	17077995	2925	2925	2925	2925	0
379	20240821	144000	17077995	2925	2925	2925	2925	0
380	20240821	143900	17077995	2925	2925	2925	2925	0
381	20240821	143800	17077995	2925	2925	2925	2925	0
382	20240821	143700	17077995	2925	2925	2925	2925	0
383	20240821	143600	17077995	2925	2925	2925	2925	2
384	20240821	143500	17072145	2925	2925	2925	2925	0
385	20240821	143400	17072145	2925	2925	2925	2925	2
386	20240821	143300	17066295	2925	2925	2925	2925	0
387	20240821	143200	17066295	2925	2925	2925	2925	4
388	20240821	143100	17054595	2925	2925	2925	2925	1
389	20240821	143000	17051670	2925	2925	2925	2925	0
390	20240821	142900	17051670	2925	2925	2925	2925	0
391	20240821	142800	17051670	2925	2925	2925	2925	0
392	20240821	142700	17051670	2925	2925	2925	2925	0
393	20240821	142600	17051670	2925	2925	2925	2925	0
394	20240821	142500	17051670	2925	2925	2925	2925	0
395	20240821	142400	17051670	2925	2925	2925	2925	0
396	20240821	142300	17051670	2925	2925	2925	2925	0
397	20240821	142200	17051670	2925	2925	2925	2925	0
398	20240821	142100	17051670	2925	2925	2925	2925	0
399	20240821	142000	17051670	2925	2925	2925	2925	0
400	20240821	141900	17051670	2925	2925	2925	2925	0
401	20240821	141800	17051670	2925	2925	2925	2925	0
402	20240821	141700	17051670	2925	2925	2925	2925	0
403	20240821	141600	17051670	2925	2925	2925	2925	0
404	20240821	141500	17051670	2925	2925	2925	2925	0
405	20240821	141400	17051670	2925	2925	2925	2925	0
406	20240821	141300	17051670	2925	2925	2925	2925	0
407	20240821	141200	17051670	2925	2925	2925	2925	0
408	20240821	141100	17051670	2925	2925	2925	2925	0
409	20240821	141000	17051670	2925	2925	2925	2925	0
410	20240821	140900	17051670	2925	2925	2925	2925	0
411	20240821	140800	17051670	2925	2925	2925	2925	0
412	20240821	140700	17051670	2925	2925	2925	2925	0
413	20240821	140600	17051670	2925	2925	2925	2925	0
414	20240821	140500	17051670	2925	2925	2925	2925	0
415	20240821	140400	17051670	2925	2925	2925	2925	0
416	20240821	140300	17051670	2925	2925	2925	2925	0
417	20240821	140200	17051670	2925	2925	2925	2925	0
418	20240821	140100	17051670	2925	2925	2925	2925	0
419	20240821	140000	17051670	2925	2925	2925	2925	0
420	20240821	135900	17051670	2925	2925	2925	2925	0
421	20240821	135800	17051670	2925	2925	2925	2925	0
422	20240821	135700	17051670	2925	2925	2925	2925	0
423	20240821	135600	17051670	2925	2925	2925	2925	0
424	20240821	135500	17051670	2925	2925	2925	2925	0
425	20240821	135400	17051670	2925	2925	2925	2925	1
426	20240821	135300	17048745	2920	2920	2920	2920	0
427	20240821	135200	17048745	2920	2920	2920	2920	0
428	20240821	135100	17048745	2920	2920	2920	2920	0
429	20240821	135000	17048745	2920	2920	2920	2920	0
430	20240821	134900	17048745	2920	2920	2920	2920	0
431	20240821	134800	17048745	2920	2920	2920	2920	1
432	20240821	134700	17045825	2915	2915	2915	2915	0
433	20240821	134600	17045825	2915	2915	2915	2915	0
434	20240821	134500	17045825	2915	2915	2915	2915	0
435	20240821	134400	17045825	2915	2915	2915	2915	57
436	20240821	134300	16879670	2925	2925	2925	2925	0
437	20240821	134200	16879670	2925	2925	2925	2925	1
438	20240821	134100	16876745	2925	2925	2925	2925	0
439	20240821	134000	16876745	2925	2925	2925	2925	0
440	20240821	133900	16876745	2925	2925	2925	2925	0
441	20240821	133800	16876745	2925	2925	2925	2925	0
442	20240821	133700	16876745	2925	2925	2925	2925	0
443	20240821	133600	16876745	2925	2925	2925	2925	1
444	20240821	133500	16873820	2925	2925	2925	2925	0
445	20240821	133400	16873820	2925	2925	2925	2925	0
446	20240821	133300	16873820	2925	2925	2925	2925	0
447	20240821	133200	16873820	2925	2925	2925	2925	0
448	20240821	133100	16873820	2925	2925	2925	2925	0
449	20240821	133000	16873820	2925	2925	2925	2925	1
450	20240821	132900	16870895	2925	2925	2925	2925	0
451	20240821	132800	16870895	2925	2925	2925	2925	0
452	20240821	132700	16870895	2925	2925	2925	2925	0
453	20240821	132600	16870895	2925	2925	2925	2925	0
454	20240821	132500	16870895	2925	2925	2925	2925	0
455	20240821	132400	16870895	2925	2925	2925	2925	1
456	20240821	132300	16867970	2925	2925	2925	2925	0
457	20240821	132200	16867970	2925	2925	2925	2925	0
458	20240821	132100	16867970	2925	2925	2925	2925	0
459	20240821	132000	16867970	2925	2925	2925	2925	0
460	20240821	131900	16867970	2925	2925	2925	2925	0
461	20240821	131800	16867970	2925	2920	2925	2920	5
462	20240821	131700	16853365	2920	2920	2920	2920	0
463	20240821	131600	16853365	2920	2920	2920	2920	5
464	20240821	131500	16838765	2920	2920	2920	2920	0
465	20240821	131400	16838765	2920	2920	2920	2920	0
466	20240821	131300	16838765	2920	2920	2920	2920	0
467	20240821	131200	16838765	2920	2920	2920	2920	1
468	20240821	131100	16835845	2925	2925	2925	2925	0
469	20240821	131000	16835845	2925	2925	2925	2925	0
470	20240821	130900	16835845	2925	2925	2925	2925	0
471	20240821	130800	16835845	2925	2925	2925	2925	0
472	20240821	130700	16835845	2925	2925	2925	2925	0
473	20240821	130600	16835845	2925	2925	2925	2925	1
474	20240821	130500	16832920	2925	2925	2925	2925	0
475	20240821	130400	16832920	2925	2925	2925	2925	0
476	20240821	130300	16832920	2925	2925	2925	2925	0
477	20240821	130200	16832920	2925	2925	2925	2925	0
478	20240821	130100	16832920	2925	2925	2925	2925	0
479	20240821	130000	16832920	2925	2925	2925	2925	1
480	20240821	125900	16829995	2925	2925	2925	2925	0
481	20240821	125800	16829995	2925	2925	2925	2925	0
482	20240821	125700	16829995	2925	2925	2925	2925	0
483	20240821	125600	16829995	2925	2925	2925	2925	0
484	20240821	125500	16829995	2925	2925	2925	2925	0
485	20240821	125400	16829995	2925	2925	2925	2925	1
486	20240821	125300	16827070	2925	2925	2925	2925	0
487	20240821	125200	16827070	2925	2925	2925	2925	1
488	20240821	125100	16824145	2920	2920	2920	2920	0
489	20240821	125000	16824145	2920	2920	2920	2920	0
490	20240821	124900	16824145	2920	2920	2920	2920	0
491	20240821	124800	16824145	2920	2920	2920	2920	1
492	20240821	124700	16821225	2915	2915	2915	2915	1
493	20240821	124600	16818310	2925	2925	2925	2925	0
494	20240821	124500	16818310	2925	2925	2925	2925	0
495	20240821	124400	16818310	2925	2925	2925	2925	0
496	20240821	124300	16818310	2925	2925	2925	2925	0
497	20240821	124200	16818310	2925	2925	2925	2925	2
498	20240821	124100	16812460	2920	2920	2920	2920	593
499	20240821	124000	15080900	2915	2915	2915	2915	3
500	20240821	123900	15072155	2915	2915	2915	2915	1
501	20240821	123800	15069240	2905	2905	2905	2905	46
502	20240821	123700	14935610	2905	2905	2905	2905	533
503	20240821	123600	13387245	2910	2905	2910	2895	1032
504	20240821	123500	10391085	2910	2910	2910	2910	0
505	20240821	123400	10391085	2910	2910	2910	2910	0
506	20240821	123300	10391085	2910	2910	2910	2910	0
507	20240821	123200	10391085	2910	2910	2910	2910	0
508	20240821	123100	10391085	2910	2910	2910	2910	1
509	20240821	123000	10388175	2915	2915	2915	2915	1
510	20240821	122900	10385260	2905	2905	2905	2905	0
511	20240821	122800	10385260	2905	2905	2905	2905	0
512	20240821	122700	10385260	2905	2910	2915	2905	2047
513	20240821	122600	4418720	2915	2915	2915	2915	0
514	20240821	122500	4418720	2915	2915	2915	2915	0
515	20240821	122400	4418720	2915	2915	2915	2915	1
516	20240821	122300	4415805	2915	2915	2915	2915	0
517	20240821	122200	4415805	2915	2915	2915	2915	0
518	20240821	122100	4415805	2915	2915	2915	2915	0
519	20240821	122000	4415805	2915	2915	2915	2915	0
520	20240821	121900	4415805	2915	2915	2915	2915	0
521	20240821	121800	4415805	2915	2915	2915	2910	591
522	20240821	121700	2693260	2915	2915	2915	2915	0
523	20240821	121600	2693260	2915	2915	2915	2915	0
524	20240821	121500	2693260	2915	2915	2915	2915	4
525	20240821	121400	2681600	2915	2915	2915	2915	0
526	20240821	121300	2681600	2915	2915	2915	2915	0
527	20240821	121200	2681600	2915	2915	2915	2915	1
528	20240821	121100	2678685	2910	2910	2910	2910	0
529	20240821	121000	2678685	2910	2910	2910	2910	0
530	20240821	120900	2678685	2910	2910	2910	2910	0
531	20240821	120800	2678685	2910	2910	2910	2910	230
532	20240821	120700	2009385	2915	2915	2915	2915	1
533	20240821	120600	2006470	2915	2915	2915	2915	1
534	20240821	120500	2003555	2915	2915	2915	2915	0
535	20240821	120400	2003555	2915	2915	2915	2915	0
536	20240821	120300	2003555	2915	2915	2915	2915	0
537	20240821	120200	2003555	2915	2915	2915	2915	0
538	20240821	120100	2003555	2915	2915	2915	2915	0
539	20240821	120000	2003555	2915	2915	2915	2915	1
540	20240821	115900	2000640	2915	2915	2915	2915	0
541	20240821	115800	2000640	2915	2915	2915	2915	0
542	20240821	115700	2000640	2915	2915	2915	2915	0
543	20240821	115600	2000640	2915	2915	2915	2915	0
544	20240821	115500	2000640	2915	2915	2915	2915	0
545	20240821	115400	2000640	2915	2915	2915	2915	1
546	20240821	115300	1997725	2915	2915	2915	2915	0
547	20240821	115200	1997725	2915	2915	2915	2915	0
548	20240821	115100	1997725	2915	2915	2915	2915	0
549	20240821	115000	1997725	2915	2915	2915	2915	0
550	20240821	114900	1997725	2915	2915	2915	2915	1
551	20240821	114800	1994810	2915	2915	2915	2915	1
552	20240821	114700	1991895	2920	2920	2920	2920	0
553	20240821	114600	1991895	2920	2920	2920	2920	0
554	20240821	114500	1991895	2920	2920	2920	2920	0
555	20240821	114400	1991895	2920	2920	2920	2920	0
556	20240821	114300	1991895	2920	2920	2920	2920	0
557	20240821	114200	1991895	2920	2920	2920	2920	1
558	20240821	114100	1988975	2920	2920	2920	2920	0
559	20240821	114000	1988975	2920	2920	2920	2920	0
560	20240821	113900	1988975	2920	2920	2920	2920	0
561	20240821	113800	1988975	2920	2920	2920	2920	0
562	20240821	113700	1988975	2920	2920	2920	2920	0
563	20240821	113600	1988975	2920	2920	2920	2920	1
564	20240821	113500	1986055	2920	2920	2920	2920	0
565	20240821	113400	1986055	2920	2920	2920	2920	0
566	20240821	113300	1986055	2920	2920	2920	2920	0
567	20240821	113200	1986055	2920	2920	2920	2920	0
568	20240821	113100	1986055	2920	2920	2920	2920	0
569	20240821	113000	1986055	2920	2920	2920	2920	0
570	20240821	112900	1986055	2920	2920	2920	2920	0
571	20240821	112800	1986055	2920	2920	2920	2920	0
572	20240821	112700	1986055	2920	2920	2920	2920	0
573	20240821	112600	1986055	2920	2920	2920	2920	0
574	20240821	112500	1986055	2920	2920	2920	2920	0
575	20240821	112400	1986055	2920	2920	2920	2920	0
576	20240821	112300	1986055	2920	2920	2920	2920	0
577	20240821	112200	1986055	2920	2920	2920	2920	0
578	20240821	112100	1986055	2920	2920	2920	2920	0
579	20240821	112000	1986055	2920	2920	2920	2920	0
580	20240821	111900	1986055	2920	2920	2920	2920	0
581	20240821	111800	1986055	2920	2920	2920	2920	0
582	20240821	111700	1986055	2920	2920	2920	2920	14
583	20240821	111600	1945175	2920	2920	2920	2920	0
584	20240821	111500	1945175	2920	2920	2920	2920	4
585	20240821	111400	1933495	2910	2910	2910	2910	0
586	20240821	111300	1933495	2910	2910	2910	2910	0
587	20240821	111200	1933495	2910	2910	2910	2910	0
588	20240821	111100	1933495	2910	2910	2910	2910	0
589	20240821	111000	1933495	2910	2910	2910	2910	0
590	20240821	110900	1933495	2910	2910	2910	2910	0
591	20240821	110800	1933495	2910	2910	2910	2910	0
592	20240821	110700	1933495	2910	2910	2910	2910	0
593	20240821	110600	1933495	2910	2910	2910	2910	0
594	20240821	110500	1933495	2910	2910	2910	2910	0
595	20240821	110400	1933495	2910	2910	2910	2910	0
596	20240821	110300	1933495	2910	2910	2910	2910	0
597	20240821	110200	1933495	2910	2910	2910	2910	0
598	20240821	110100	1933495	2910	2910	2910	2910	0
599	20240821	110000	1933495	2910	2910	2910	2910	0
600	20240821	105900	1933495	2910	2910	2910	2910	0
601	20240821	105800	1933495	2910	2910	2910	2910	0
602	20240821	105700	1933495	2910	2910	2910	2910	0
603	20240821	105600	1933495	2910	2910	2910	2910	0
604	20240821	105500	1933495	2910	2910	2910	2910	0
605	20240821	105400	1933495	2910	2910	2910	2910	0
606	20240821	105300	1933495	2910	2910	2910	2910	383
607	20240821	105200	818965	2920	2920	2920	2920	0
608	20240821	105100	818965	2920	2920	2920	2920	0
609	20240821	105000	818965	2920	2920	2920	2920	0
610	20240821	104900	818965	2920	2920	2920	2920	0
611	20240821	104800	818965	2920	2920	2920	2920	0
612	20240821	104700	818965	2920	2920	2920	2920	0
613	20240821	104600	818965	2920	2920	2920	2920	0
614	20240821	104500	818965	2920	2920	2920	2920	0
615	20240821	104400	818965	2920	2920	2920	2920	0
616	20240821	104300	818965	2920	2920	2920	2920	0
617	20240821	104200	818965	2920	2920	2920	2920	0
618	20240821	104100	818965	2920	2920	2920	2920	0
619	20240821	104000	818965	2920	2920	2920	2920	0
620	20240821	103900	818965	2920	2920	2920	2920	0
621	20240821	103800	818965	2920	2920	2920	2920	0
622	20240821	103700	818965	2920	2920	2920	2920	3
623	20240821	103600	810205	2920	2920	2920	2920	0
624	20240821	103500	810205	2920	2920	2920	2920	0
625	20240821	103400	810205	2920	2920	2920	2920	0
626	20240821	103300	810205	2920	2920	2920	2920	0
627	20240821	103200	810205	2920	2920	2920	2920	2
628	20240821	103100	804365	2915	2915	2915	2915	0
629	20240821	103000	804365	2915	2915	2915	2915	0
630	20240821	102900	804365	2915	2915	2915	2915	2
631	20240821	102800	798535	2915	2915	2915	2915	0
632	20240821	102700	798535	2915	2915	2915	2915	0
633	20240821	102600	798535	2915	2915	2915	2915	0
634	20240821	102500	798535	2915	2915	2915	2915	0
635	20240821	102400	798535	2915	2915	2915	2915	0
636	20240821	102300	798535	2915	2915	2915	2915	0
637	20240821	102200	798535	2915	2915	2915	2915	0
638	20240821	102100	798535	2915	2915	2915	2915	0
639	20240821	102000	798535	2915	2915	2915	2915	0
640	20240821	101900	798535	2915	2915	2915	2915	0
641	20240821	101800	798535	2915	2915	2915	2915	0
642	20240821	101700	798535	2915	2915	2915	2915	0
643	20240821	101600	798535	2915	2920	2920	2915	5
644	20240821	101500	783940	2910	2910	2910	2910	0
645	20240821	101400	783940	2910	2910	2910	2910	0
646	20240821	101300	783940	2910	2910	2910	2910	0
647	20240821	101200	783940	2910	2910	2910	2910	0
648	20240821	101100	783940	2910	2910	2910	2910	0
649	20240821	101000	783940	2910	2910	2910	2910	1
650	20240821	100900	781030	2905	2905	2905	2905	0
651	20240821	100800	781030	2905	2905	2905	2905	0
652	20240821	100700	781030	2905	2905	2905	2905	32
653	20240821	100600	688070	2905	2905	2905	2905	10
654	20240821	100500	659020	2905	2905	2905	2905	0
655	20240821	100400	659020	2905	2905	2905	2905	1
656	20240821	100300	656115	2905	2905	2905	2905	0
657	20240821	100200	656115	2905	2905	2905	2905	0
658	20240821	100100	656115	2905	2905	2905	2905	0
659	20240821	100000	656115	2905	2905	2905	2905	0
660	20240821	095900	656115	2905	2905	2905	2905	0
661	20240821	095800	656115	2905	2905	2905	2905	0
662	20240821	095700	656115	2905	2905	2905	2905	1
663	20240821	095600	653210	2910	2910	2910	2910	1
664	20240821	095500	650300	2925	2925	2925	2925	0
665	20240821	095400	650300	2925	2925	2925	2925	0
666	20240821	095300	650300	2925	2925	2925	2925	0
667	20240821	095200	650300	2925	2925	2925	2925	0
668	20240821	095100	650300	2925	2925	2925	2925	0
669	20240821	095000	650300	2925	2925	2925	2925	0
670	20240821	094900	650300	2925	2925	2925	2925	0
671	20240821	094800	650300	2925	2925	2925	2925	0
672	20240821	094700	650300	2925	2925	2925	2925	0
673	20240821	094600	650300	2925	2905	2925	2905	3
674	20240821	094500	641560	2905	2905	2905	2905	1
675	20240821	094400	638655	2910	2910	2910	2910	0
676	20240821	094300	638655	2910	2910	2910	2910	0
677	20240821	094200	638655	2910	2910	2910	2910	0
678	20240821	094100	638655	2910	2910	2910	2910	0
679	20240821	094000	638655	2910	2910	2910	2910	0
680	20240821	093900	638655	2910	2910	2910	2910	0
681	20240821	093800	638655	2910	2910	2910	2910	0
682	20240821	093700	638655	2910	2910	2910	2910	0
683	20240821	093600	638655	2910	2910	2910	2910	0
684	20240821	093500	638655	2910	2905	2910	2905	2
685	20240821	093400	632840	2905	2905	2905	2905	0
686	20240821	093300	632840	2905	2905	2905	2905	0
687	20240821	093200	632840	2905	2905	2905	2905	0
688	20240821	093100	632840	2905	2905	2905	2905	0
689	20240821	093000	632840	2905	2905	2905	2905	1
690	20240821	092900	629935	2895	2895	2895	2895	0
691	20240821	092800	629935	2895	2900	2900	2895	18
692	20240821	092700	577770	2910	2910	2910	2910	0
693	20240821	092600	577770	2910	2910	2910	2910	0
694	20240821	092500	577770	2910	2910	2910	2910	0
695	20240821	092400	577770	2910	2910	2910	2910	0
696	20240821	092300	577770	2910	2910	2910	2910	0
697	20240821	092200	577770	2910	2910	2910	2910	0
698	20240821	092100	577770	2910	2910	2910	2910	0
699	20240821	092000	577770	2910	2910	2910	2910	5
700	20240821	091900	563220	2910	2910	2910	2910	0
701	20240821	091800	563220	2910	2910	2910	2910	1
702	20240821	091700	560310	2905	2905	2905	2905	0
703	20240821	091600	560310	2905	2900	2905	2900	3
704	20240821	091500	551605	2930	2930	2930	2930	0
705	20240821	091400	551605	2930	2930	2930	2930	0
706	20240821	091300	551605	2930	2930	2930	2930	0
707	20240821	091200	551605	2930	2930	2930	2930	0
708	20240821	091100	551605	2930	2930	2930	2930	0
709	20240821	091000	551605	2930	2930	2930	2930	0
710	20240821	090900	551605	2930	2930	2930	2930	0
711	20240821	090800	551605	2930	2930	2930	2930	30
712	20240821	090700	463705	2930	2930	2930	2930	0
713	20240821	090600	463705	2930	2930	2930	2930	1
714	20240821	090500	460775	2890	2890	2890	2890	0
715	20240821	090400	460775	2890	2890	2890	2890	0
716	20240821	090300	460775	2890	2925	2935	2890	148
717	20240821	090200	32275	2925	2925	2925	2925	0
718	20240821	090100	32275	2925	2925	2925	2925	1
719	20240821	090000	29350	2935	2935	2935	2935	10