KissMeData/037460/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191900	327248520	8930	8930	8930	8930	348
3	20240821	191800	327248520	8930	8930	8930	8930	0
4	20240821	191700	327248520	8930	8930	8930	8930	0
5	20240821	191600	327248520	8930	8930	8930	8930	0
6	20240821	191500	327248520	8930	8930	8930	8930	0
7	20240821	191400	327248520	8930	8930	8930	8930	0
8	20240821	191300	327248520	8930	8930	8930	8930	0
9	20240821	191200	327248520	8930	8930	8930	8930	0
10	20240821	191100	327248520	8930	8930	8930	8930	0
11	20240821	191000	327248520	8930	8930	8930	8930	0
12	20240821	190900	327248520	8930	8930	8930	8930	0
13	20240821	190800	327248520	8930	8930	8930	8930	0
14	20240821	190700	327248520	8930	8930	8930	8930	0
15	20240821	190600	327248520	8930	8930	8930	8930	0
16	20240821	190500	327248520	8930	8930	8930	8930	0
17	20240821	190400	327248520	8930	8930	8930	8930	0
18	20240821	190300	327248520	8930	8930	8930	8930	0
19	20240821	190200	327248520	8930	8930	8930	8930	0
20	20240821	190100	327248520	8930	8930	8930	8930	0
21	20240821	190000	327248520	8930	8930	8930	8930	0
22	20240821	185900	327248520	8930	8930	8930	8930	0
23	20240821	185800	327248520	8930	8930	8930	8930	0
24	20240821	185700	327248520	8930	8930	8930	8930	0
25	20240821	185600	327248520	8930	8930	8930	8930	0
26	20240821	185500	327248520	8930	8930	8930	8930	0
27	20240821	185400	327248520	8930	8930	8930	8930	0
28	20240821	185300	327248520	8930	8930	8930	8930	0
29	20240821	185200	327248520	8930	8930	8930	8930	0
30	20240821	185100	327248520	8930	8930	8930	8930	0
31	20240821	185000	327248520	8930	8930	8930	8930	0
32	20240821	184900	327248520	8930	8930	8930	8930	348
33	20240821	184800	327248520	8930	8930	8930	8930	0
34	20240821	184700	327248520	8930	8930	8930	8930	0
35	20240821	184600	327248520	8930	8930	8930	8930	0
36	20240821	184500	327248520	8930	8930	8930	8930	0
37	20240821	184400	327248520	8930	8930	8930	8930	0
38	20240821	184300	327248520	8930	8930	8930	8930	0
39	20240821	184200	327248520	8930	8930	8930	8930	0
40	20240821	184100	327248520	8930	8930	8930	8930	0
41	20240821	184000	327248520	8930	8930	8930	8930	0
42	20240821	183900	327248520	8930	8930	8930	8930	0
43	20240821	183800	327248520	8930	8930	8930	8930	0
44	20240821	183700	327248520	8930	8930	8930	8930	0
45	20240821	183600	327248520	8930	8930	8930	8930	0
46	20240821	183500	327248520	8930	8930	8930	8930	0
47	20240821	183400	327248520	8930	8930	8930	8930	0
48	20240821	183300	327248520	8930	8930	8930	8930	0
49	20240821	183200	327248520	8930	8930	8930	8930	0
50	20240821	183100	327248520	8930	8930	8930	8930	0
51	20240821	183000	327248520	8930	8930	8930	8930	0
52	20240821	182900	327248520	8930	8930	8930	8930	0
53	20240821	182800	327248520	8930	8930	8930	8930	0
54	20240821	182700	327248520	8930	8930	8930	8930	0
55	20240821	182600	327248520	8930	8930	8930	8930	0
56	20240821	182500	327248520	8930	8930	8930	8930	0
57	20240821	182400	327248520	8930	8930	8930	8930	0
58	20240821	182300	327248520	8930	8930	8930	8930	0
59	20240821	182200	327248520	8930	8930	8930	8930	0
60	20240821	182100	327248520	8930	8930	8930	8930	0
61	20240821	182000	327248520	8930	8930	8930	8930	0
62	20240821	181900	327248520	8930	8930	8930	8930	348
63	20240821	181800	327248520	8930	8930	8930	8930	0
64	20240821	181700	327248520	8930	8930	8930	8930	0
65	20240821	181600	327248520	8930	8930	8930	8930	0
66	20240821	181500	327248520	8930	8930	8930	8930	0
67	20240821	181400	327248520	8930	8930	8930	8930	0
68	20240821	181300	327248520	8930	8930	8930	8930	0
69	20240821	181200	327248520	8930	8930	8930	8930	0
70	20240821	181100	327248520	8930	8930	8930	8930	0
71	20240821	181000	327248520	8930	8930	8930	8930	0
72	20240821	180900	327248520	8930	8930	8930	8930	0
73	20240821	180800	327248520	8930	8930	8930	8930	0
74	20240821	180700	327248520	8930	8930	8930	8930	0
75	20240821	180600	327248520	8930	8930	8930	8930	0
76	20240821	180500	327248520	8930	8930	8930	8930	0
77	20240821	180400	327248520	8930	8930	8930	8930	0
78	20240821	180300	327248520	8930	8930	8930	8930	0
79	20240821	180200	327248520	8930	8930	8930	8930	0
80	20240821	180100	327248520	8930	8930	8930	8930	0
81	20240821	180000	327248520	8930	8930	8930	8930	0
82	20240821	175900	327248520	8930	8930	8930	8930	0
83	20240821	175800	327248520	8930	8930	8930	8930	0
84	20240821	175700	327248520	8930	8930	8930	8930	0
85	20240821	175600	327248520	8930	8930	8930	8930	0
86	20240821	175500	327248520	8930	8930	8930	8930	0
87	20240821	175400	327248520	8930	8930	8930	8930	0
88	20240821	175300	327248520	8930	8930	8930	8930	0
89	20240821	175200	327248520	8930	8930	8930	8930	0
90	20240821	175100	327248520	8930	8930	8930	8930	0
91	20240821	175000	327248520	8930	8930	8930	8930	0
92	20240821	174900	327248520	8930	8930	8930	8930	348
93	20240821	174800	327248520	8930	8930	8930	8930	0
94	20240821	174700	327248520	8930	8930	8930	8930	0
95	20240821	174600	327248520	8930	8930	8930	8930	0
96	20240821	174500	327248520	8930	8930	8930	8930	0
97	20240821	174400	327248520	8930	8930	8930	8930	0
98	20240821	174300	327248520	8930	8930	8930	8930	0
99	20240821	174200	327248520	8930	8930	8930	8930	0
100	20240821	174100	327248520	8930	8930	8930	8930	0
101	20240821	174000	327248520	8930	8930	8930	8930	0
102	20240821	173900	327248520	8930	8930	8930	8930	0
103	20240821	173800	327248520	8930	8930	8930	8930	0
104	20240821	173700	327248520	8930	8930	8930	8930	0
105	20240821	173600	327248520	8930	8930	8930	8930	0
106	20240821	173500	327248520	8930	8930	8930	8930	0
107	20240821	173400	327248520	8930	8930	8930	8930	0
108	20240821	173300	327248520	8930	8930	8930	8930	0
109	20240821	173200	327248520	8930	8930	8930	8930	0
110	20240821	173100	327248520	8930	8930	8930	8930	0
111	20240821	173000	327248520	8930	8930	8930	8930	0
112	20240821	172900	327248520	8930	8930	8930	8930	0
113	20240821	172800	327248520	8930	8930	8930	8930	0
114	20240821	172700	327248520	8930	8930	8930	8930	0
115	20240821	172600	327248520	8930	8930	8930	8930	0
116	20240821	172500	327248520	8930	8930	8930	8930	0
117	20240821	172400	327248520	8930	8930	8930	8930	0
118	20240821	172300	327248520	8930	8930	8930	8930	0
119	20240821	172200	327248520	8930	8930	8930	8930	0
120	20240821	172100	327248520	8930	8930	8930	8930	0
121	20240821	172000	327248520	8930	8930	8930	8930	0
122	20240821	171900	327248520	8930	8930	8930	8930	348
123	20240821	171800	327248520	8930	8930	8930	8930	0
124	20240821	171700	327248520	8930	8930	8930	8930	0
125	20240821	171600	327248520	8930	8930	8930	8930	0
126	20240821	171500	327248520	8930	8930	8930	8930	0
127	20240821	171400	327248520	8930	8930	8930	8930	0
128	20240821	171300	327248520	8930	8930	8930	8930	0
129	20240821	171200	327248520	8930	8930	8930	8930	0
130	20240821	171100	327248520	8930	8930	8930	8930	0
131	20240821	171000	327248520	8930	8930	8930	8930	0
132	20240821	170900	327248520	8930	8930	8930	8930	0
133	20240821	170800	327248520	8930	8930	8930	8930	0
134	20240821	170700	327248520	8930	8930	8930	8930	0
135	20240821	170600	327248520	8930	8930	8930	8930	0
136	20240821	170500	327248520	8930	8930	8930	8930	0
137	20240821	170400	327248520	8930	8930	8930	8930	0
138	20240821	170300	327248520	8930	8930	8930	8930	0
139	20240821	170200	327248520	8930	8930	8930	8930	0
140	20240821	170100	327248520	8930	8930	8930	8930	0
141	20240821	170000	327248520	8930	8930	8930	8930	0
142	20240821	165900	327248520	8930	8930	8930	8930	0
143	20240821	165800	327248520	8930	8930	8930	8930	0
144	20240821	165700	327248520	8930	8930	8930	8930	0
145	20240821	165600	327248520	8930	8930	8930	8930	0
146	20240821	165500	327248520	8930	8930	8930	8930	0
147	20240821	165400	327248520	8930	8930	8930	8930	0
148	20240821	165300	327248520	8930	8930	8930	8930	0
149	20240821	165200	327248520	8930	8930	8930	8930	0
150	20240821	165100	327248520	8930	8930	8930	8930	0
151	20240821	165000	327248520	8930	8930	8930	8930	0
152	20240821	164900	327248520	8930	8930	8930	8930	348
153	20240821	164800	327248520	8930	8930	8930	8930	0
154	20240821	164700	327248520	8930	8930	8930	8930	0
155	20240821	164600	327248520	8930	8930	8930	8930	0
156	20240821	164500	327248520	8930	8930	8930	8930	0
157	20240821	164400	327248520	8930	8930	8930	8930	0
158	20240821	164300	327248520	8930	8930	8930	8930	0
159	20240821	164200	327248520	8930	8930	8930	8930	0
160	20240821	164100	327248520	8930	8930	8930	8930	0
161	20240821	164000	327248520	8930	8930	8930	8930	0
162	20240821	163900	327248520	8930	8930	8930	8930	0
163	20240821	163800	327248520	8930	8930	8930	8930	0
164	20240821	163700	327248520	8930	8930	8930	8930	0
165	20240821	163600	327248520	8930	8930	8930	8930	0
166	20240821	163500	327248520	8930	8930	8930	8930	0
167	20240821	163400	327248520	8930	8930	8930	8930	0
168	20240821	163300	327248520	8930	8930	8930	8930	0
169	20240821	163200	327248520	8930	8930	8930	8930	0
170	20240821	163100	327248520	8930	8930	8930	8930	0
171	20240821	163000	327248520	8930	8930	8930	8930	0
172	20240821	162900	327248520	8930	8930	8930	8930	0
173	20240821	162800	327248520	8930	8930	8930	8930	0
174	20240821	162700	327248520	8930	8930	8930	8930	0
175	20240821	162600	327248520	8930	8930	8930	8930	0
176	20240821	162500	327248520	8930	8930	8930	8930	0
177	20240821	162400	327248520	8930	8930	8930	8930	0
178	20240821	162300	327248520	8930	8930	8930	8930	0
179	20240821	162200	327248520	8930	8930	8930	8930	0
180	20240821	162100	327248520	8930	8930	8930	8930	0
181	20240821	162000	327248520	8930	8930	8930	8930	0
182	20240821	161900	327248520	8930	8930	8930	8930	348
183	20240821	161800	327248520	8930	8930	8930	8930	0
184	20240821	161700	327248520	8930	8930	8930	8930	0
185	20240821	161600	327248520	8930	8930	8930	8930	0
186	20240821	161500	327248520	8930	8930	8930	8930	0
187	20240821	161400	327248520	8930	8930	8930	8930	0
188	20240821	161300	327248520	8930	8930	8930	8930	0
189	20240821	161200	327248520	8930	8930	8930	8930	0
190	20240821	161100	327248520	8930	8930	8930	8930	0
191	20240821	161000	327248520	8930	8930	8930	8930	0
192	20240821	160900	327248520	8930	8930	8930	8930	0
193	20240821	160800	327248520	8930	8930	8930	8930	0
194	20240821	160700	327248520	8930	8930	8930	8930	0
195	20240821	160600	327248520	8930	8930	8930	8930	0
196	20240821	160500	327248520	8930	8930	8930	8930	0
197	20240821	160400	327248520	8930	8930	8930	8930	0
198	20240821	160300	327248520	8930	8930	8930	8930	0
199	20240821	160200	327248520	8930	8930	8930	8930	0
200	20240821	160100	327248520	8930	8930	8930	8930	0
201	20240821	160000	327248520	8930	8930	8930	8930	0
202	20240821	155900	327248520	8930	8930	8930	8930	0
203	20240821	155800	327248520	8930	8930	8930	8930	0
204	20240821	155700	327248520	8930	8930	8930	8930	0
205	20240821	155600	327248520	8930	8930	8930	8930	0
206	20240821	155500	327248520	8930	8930	8930	8930	0
207	20240821	155400	327248520	8930	8930	8930	8930	0
208	20240821	155300	327248520	8930	8930	8930	8930	0
209	20240821	155200	327248520	8930	8930	8930	8930	0
210	20240821	155100	327248520	8930	8930	8930	8930	0
211	20240821	155000	327248520	8930	8930	8930	8930	0
212	20240821	154900	327248520	8930	8930	8930	8930	348
213	20240821	154800	327248520	8930	8930	8930	8930	0
214	20240821	154700	327248520	8930	8930	8930	8930	0
215	20240821	154600	327248520	8930	8930	8930	8930	0
216	20240821	154500	327248520	8930	8930	8930	8930	0
217	20240821	154400	327248520	8930	8930	8930	8930	0
218	20240821	154300	327248520	8930	8930	8930	8930	0
219	20240821	154200	327248520	8930	8930	8930	8930	0
220	20240821	154100	327248520	8930	8930	8930	8930	0
221	20240821	154000	327248520	8930	8930	8930	8930	0
222	20240821	153900	327248520	8930	8930	8930	8930	0
223	20240821	153800	327248520	8930	8930	8930	8930	0
224	20240821	153700	327248520	8930	8930	8930	8930	0
225	20240821	153600	327248520	8930	8930	8930	8930	0
226	20240821	153500	327248520	8930	8930	8930	8930	0
227	20240821	153400	327248520	8930	8930	8930	8930	0
228	20240821	153300	327248520	8930	8930	8930	8930	0
229	20240821	153200	327248520	8930	8930	8930	8930	0
230	20240821	153100	327248520	8930	8930	8930	8930	0
231	20240821	153000	327248520	8930	8930	8930	8930	348
232	20240821	152900	324140880	8910	8910	8910	8910	0
233	20240821	152800	324140880	8910	8910	8910	8910	0
234	20240821	152700	324140880	8910	8910	8910	8910	0
235	20240821	152600	324140880	8910	8910	8910	8910	0
236	20240821	152500	324140880	8910	8910	8910	8910	0
237	20240821	152400	324140880	8910	8910	8910	8910	0
238	20240821	152300	324140880	8910	8910	8910	8910	0
239	20240821	152200	324140880	8910	8910	8910	8910	0
240	20240821	152100	324140880	8910	8910	8910	8910	0
241	20240821	152000	324140880	8910	8910	8910	8910	0
242	20240821	151900	324140880	8910	8930	8930	8910	21
243	20240821	151800	323953730	8920	8920	8920	8920	1
244	20240821	151700	323944810	8930	8930	8930	8930	244
245	20240821	151600	321765890	8930	8930	8930	8930	2
246	20240821	151500	321748030	8930	8930	8930	8930	0
247	20240821	151400	321748030	8930	8930	8930	8930	1
248	20240821	151300	321739100	8920	8920	8920	8920	163
249	20240821	151200	320285140	8910	8910	8910	8910	0
250	20240821	151100	320285140	8910	8910	8910	8910	0
251	20240821	151000	320285140	8910	8910	8910	8910	10
252	20240821	150900	320196040	8920	8920	8920	8920	0
253	20240821	150800	320196040	8920	8920	8920	8920	0
254	20240821	150700	320196040	8920	8920	8920	8920	380
255	20240821	150600	316806440	8930	8930	8930	8930	0
256	20240821	150500	316806440	8930	8930	8930	8930	0
257	20240821	150400	316806440	8930	8930	8930	8930	5
258	20240821	150300	316761790	8920	8920	8940	8920	102
259	20240821	150200	315851930	8920	8940	8940	8920	16
260	20240821	150100	315709090	8940	8930	8940	8930	1944
261	20240821	150000	298340360	8920	8920	8920	8920	1054
262	20240821	145900	288938680	8920	8920	8920	8920	4
263	20240821	145800	288903000	8920	8920	8920	8920	0
264	20240821	145700	288903000	8920	8920	8920	8920	0
265	20240821	145600	288903000	8920	8920	8920	8920	0
266	20240821	145500	288903000	8920	8910	8920	8910	100
267	20240821	145400	288011180	8920	8920	8920	8920	0
268	20240821	145300	288011180	8920	8920	8920	8920	0
269	20240821	145200	288011180	8920	8920	8920	8920	0
270	20240821	145100	288011180	8920	8910	8920	8910	171
271	20240821	145000	286487040	8920	8900	8920	8900	114
272	20240821	144900	285472160	8920	8920	8920	8920	0
273	20240821	144800	285472160	8920	8920	8920	8920	0
274	20240821	144700	285472160	8920	8920	8920	8920	1
275	20240821	144600	285463240	8900	8900	8900	8900	0
276	20240821	144500	285463240	8900	8900	8900	8900	0
277	20240821	144400	285463240	8900	8900	8900	8900	0
278	20240821	144300	285463240	8900	8900	8900	8900	0
279	20240821	144200	285463240	8900	8900	8900	8900	239
280	20240821	144100	283336140	8920	8920	8920	8920	0
281	20240821	144000	283336140	8920	8920	8920	8920	0
282	20240821	143900	283336140	8920	8910	8920	8910	100
283	20240821	143800	282444850	8910	8910	8910	8910	0
284	20240821	143700	282444850	8910	8910	8910	8910	0
285	20240821	143600	282444850	8910	8910	8910	8910	0
286	20240821	143500	282444850	8910	8910	8910	8910	0
287	20240821	143400	282444850	8910	8910	8910	8910	0
288	20240821	143300	282444850	8910	8910	8910	8910	0
289	20240821	143200	282444850	8910	8910	8910	8910	0
290	20240821	143100	282444850	8910	8910	8910	8910	0
291	20240821	143000	282444850	8910	8910	8910	8910	0
292	20240821	142900	282444850	8910	8910	8910	8910	13
293	20240821	142800	282329020	8910	8910	8910	8910	20
294	20240821	142700	282150820	8910	8910	8910	8910	0
295	20240821	142600	282150820	8910	8910	8910	8910	0
296	20240821	142500	282150820	8910	8910	8910	8910	53
297	20240821	142400	281678590	8910	8910	8910	8910	0
298	20240821	142300	281678590	8910	8910	8910	8910	0
299	20240821	142200	281678590	8910	8910	8910	8910	0
300	20240821	142100	281678590	8910	8910	8910	8910	35
301	20240821	142000	281366740	8910	8910	8910	8910	0
302	20240821	141900	281366740	8910	8910	8910	8910	50
303	20240821	141800	280921240	8910	8910	8910	8910	10
304	20240821	141700	280832140	8910	8910	8910	8910	0
305	20240821	141600	280832140	8910	8910	8910	8910	70
306	20240821	141500	280208440	8910	8910	8910	8910	1
307	20240821	141400	280199530	8910	8910	8910	8910	0
308	20240821	141300	280199530	8910	8910	8910	8910	0
309	20240821	141200	280199530	8910	8910	8910	8910	0
310	20240821	141100	280199530	8910	8910	8910	8910	0
311	20240821	141000	280199530	8910	8910	8910	8910	50
312	20240821	140900	279754030	8900	8900	8900	8900	0
313	20240821	140800	279754030	8900	8900	8900	8900	0
314	20240821	140700	279754030	8900	8900	8900	8900	0
315	20240821	140600	279754030	8900	8900	8900	8900	6
316	20240821	140500	279700630	8900	8900	8900	8900	312
317	20240821	140400	276923830	8900	8900	8900	8900	0
318	20240821	140300	276923830	8900	8900	8900	8900	0
319	20240821	140200	276923830	8900	8900	8900	8900	0
320	20240821	140100	276923830	8900	8900	8900	8900	0
321	20240821	140000	276923830	8900	8900	8900	8900	0
322	20240821	135900	276923830	8900	8900	8900	8900	15
323	20240821	135800	276790330	8900	8900	8900	8900	0
324	20240821	135700	276790330	8900	8900	8900	8900	1
325	20240821	135600	276781430	8900	8900	8900	8900	0
326	20240821	135500	276781430	8900	8900	8900	8900	0
327	20240821	135400	276781430	8900	8900	8900	8900	0
328	20240821	135300	276781430	8900	8900	8900	8900	3
329	20240821	135200	276754730	8900	8900	8900	8900	10
330	20240821	135100	276665730	8880	8880	8880	8880	9
331	20240821	135000	276585810	8910	8890	8910	8890	2
332	20240821	134900	276568010	8910	8910	8910	8910	0
333	20240821	134800	276568010	8910	8910	8910	8910	0
334	20240821	134700	276568010	8910	8910	8910	8910	470
335	20240821	134600	272380310	8890	8890	8900	8890	2901
336	20240821	134500	246587840	8890	8890	8890	8890	0
337	20240821	134400	246587840	8890	8890	8890	8890	0
338	20240821	134300	246587840	8890	8890	8890	8890	0
339	20240821	134200	246587840	8890	8890	8890	8890	0
340	20240821	134100	246587840	8890	8890	8890	8890	0
341	20240821	134000	246587840	8890	8890	8890	8890	0
342	20240821	133900	246587840	8890	8880	8890	8880	113
343	20240821	133800	245583390	8880	8880	8880	8880	1
344	20240821	133700	245574510	8880	8880	8880	8880	0
345	20240821	133600	245574510	8880	8870	8880	8870	65
346	20240821	133500	244997840	8860	8860	8860	8860	0
347	20240821	133400	244997840	8860	8860	8860	8860	40
348	20240821	133300	244643440	8860	8860	8860	8860	0
349	20240821	133200	244643440	8860	8860	8860	8860	0
350	20240821	133100	244643440	8860	8860	8860	8860	0
351	20240821	133000	244643440	8860	8860	8860	8860	0
352	20240821	132900	244643440	8860	8860	8860	8860	0
353	20240821	132800	244643440	8860	8860	8860	8860	0
354	20240821	132700	244643440	8860	8860	8860	8860	54
355	20240821	132600	244165000	8870	8870	8870	8870	0
356	20240821	132500	244165000	8870	8870	8870	8870	45
357	20240821	132400	243765850	8880	8880	8880	8880	1
358	20240821	132300	243756970	8890	8890	8890	8890	0
359	20240821	132200	243756970	8890	8890	8890	8890	0
360	20240821	132100	243756970	8890	8890	8890	8890	0
361	20240821	132000	243756970	8890	8890	8890	8890	0
362	20240821	131900	243756970	8890	8890	8890	8890	1
363	20240821	131800	243748080	8880	8880	8880	8880	0
364	20240821	131700	243748080	8880	8880	8880	8880	0
365	20240821	131600	243748080	8880	8880	8880	8880	0
366	20240821	131500	243748080	8880	8880	8880	8880	0
367	20240821	131400	243748080	8880	8880	8880	8880	0
368	20240821	131300	243748080	8880	8880	8880	8880	0
369	20240821	131200	243748080	8880	8880	8880	8880	10
370	20240821	131100	243659280	8880	8880	8880	8880	0
371	20240821	131000	243659280	8880	8880	8880	8880	0
372	20240821	130900	243659280	8880	8880	8880	8880	0
373	20240821	130800	243659280	8880	8880	8880	8880	50
374	20240821	130700	243215280	8880	8880	8880	8880	0
375	20240821	130600	243215280	8880	8860	8880	8860	25
376	20240821	130500	242993380	8900	8900	8900	8900	0
377	20240821	130400	242993380	8900	8900	8900	8900	0
378	20240821	130300	242993380	8900	8900	8900	8900	0
379	20240821	130200	242993380	8900	8900	8900	8900	0
380	20240821	130100	242993380	8900	8900	8900	8900	0
381	20240821	130000	242993380	8900	8860	8900	8860	149
382	20240821	125900	241667480	8900	8900	8900	8900	113
383	20240821	125800	240661780	8900	8900	8900	8900	113
384	20240821	125700	239656080	8860	8870	8870	8860	24
385	20240821	125600	239443340	8910	8910	8910	8910	0
386	20240821	125500	239443340	8910	8910	8910	8910	0
387	20240821	125400	239443340	8910	8910	8910	8910	0
388	20240821	125300	239443340	8910	8910	8910	8910	0
389	20240821	125200	239443340	8910	8910	8910	8910	0
390	20240821	125100	239443340	8910	8880	8910	8880	60
391	20240821	125000	238909340	8900	8900	8900	8900	0
392	20240821	124900	238909340	8900	8900	8900	8900	93
393	20240821	124800	238081640	8910	8910	8910	8910	0
394	20240821	124700	238081640	8910	8910	8910	8910	3
395	20240821	124600	238054910	8910	8910	8910	8910	100
396	20240821	124500	237163910	8900	8900	8900	8900	0
397	20240821	124400	237163910	8900	8900	8900	8900	572
398	20240821	124300	232073110	8890	8890	8890	8890	72
399	20240821	124200	231433030	8890	8890	8890	8890	0
400	20240821	124100	231433030	8890	8860	8890	8860	229
401	20240821	124000	229397760	8860	8860	8860	8860	21
402	20240821	123900	229211700	8870	8870	8870	8870	0
403	20240821	123800	229211700	8870	8870	8870	8840	2058
404	20240821	123700	210968120	8880	8880	8880	8880	0
405	20240821	123600	210968120	8880	8880	8880	8880	0
406	20240821	123500	210968120	8880	8880	8880	8880	0
407	20240821	123400	210968120	8880	8880	8880	8880	15
408	20240821	123300	210834920	8890	8890	8890	8890	0
409	20240821	123200	210834920	8890	8890	8890	8890	15
410	20240821	123100	210701570	8890	8890	8890	8890	2
411	20240821	123000	210683790	8870	8870	8870	8870	0
412	20240821	122900	210683790	8870	8870	8870	8870	10
413	20240821	122800	210595090	8870	8870	8870	8870	20
414	20240821	122700	210417690	8870	8870	8870	8870	0
415	20240821	122600	210417690	8870	8870	8870	8870	11
416	20240821	122500	210320120	8870	8870	8870	8870	111
417	20240821	122400	209335550	8890	8890	8890	8890	1
418	20240821	122300	209326660	8880	8880	8880	8880	10
419	20240821	122200	209237860	8890	8890	8890	8890	0
420	20240821	122100	209237860	8890	8870	8890	8870	293
421	20240821	122000	206636210	8870	8870	8870	8870	0
422	20240821	121900	206636210	8870	8870	8870	8870	0
423	20240821	121800	206636210	8870	8870	8870	8870	0
424	20240821	121700	206636210	8870	8870	8870	8870	0
425	20240821	121600	206636210	8870	8870	8870	8870	0
426	20240821	121500	206636210	8870	8870	8870	8870	0
427	20240821	121400	206636210	8870	8870	8870	8870	135
428	20240821	121300	205438760	8870	8870	8870	8870	0
429	20240821	121200	205438760	8870	8870	8870	8870	0
430	20240821	121100	205438760	8870	8870	8870	8870	0
431	20240821	121000	205438760	8870	8870	8870	8870	93
432	20240821	120900	204613850	8870	8870	8870	8870	0
433	20240821	120800	204613850	8870	8860	8870	8860	1803
434	20240821	120700	188625250	8860	8860	8860	8860	0
435	20240821	120600	188625250	8860	8860	8860	8860	0
436	20240821	120500	188625250	8860	8860	8860	8860	279
437	20240821	120400	186153310	8860	8860	8860	8860	200
438	20240821	120300	184381310	8850	8850	8850	8850	18
439	20240821	120200	184222010	8840	8840	8840	8840	0
440	20240821	120100	184222010	8840	8840	8840	8840	0
441	20240821	120000	184222010	8840	8840	8840	8840	0
442	20240821	115900	184222010	8840	8840	8840	8840	0
443	20240821	115800	184222010	8840	8840	8840	8840	0
444	20240821	115700	184222010	8840	8840	8840	8840	1010
445	20240821	115600	175293610	8840	8840	8840	8840	10
446	20240821	115500	175205210	8840	8840	8840	8840	0
447	20240821	115400	175205210	8840	8840	8840	8840	0
448	20240821	115300	175205210	8840	8840	8840	8840	0
449	20240821	115200	175205210	8840	8840	8840	8840	0
450	20240821	115100	175205210	8840	8850	8850	8840	70
451	20240821	115000	174585960	8860	8860	8860	8860	0
452	20240821	114900	174585960	8860	8860	8860	8860	0
453	20240821	114800	174585960	8860	8860	8860	8860	9
454	20240821	114700	174506220	8860	8860	8860	8860	12
455	20240821	114600	174399900	8840	8840	8840	8840	56
456	20240821	114500	173904860	8870	8870	8870	8870	0
457	20240821	114400	173904860	8870	8870	8870	8870	0
458	20240821	114300	173904860	8870	8870	8870	8870	0
459	20240821	114200	173904860	8870	8870	8870	8870	0
460	20240821	114100	173904860	8870	8870	8870	8870	0
461	20240821	114000	173904860	8870	8850	8870	8850	632
462	20240821	113900	168301810	8840	8840	8840	8840	0
463	20240821	113800	168301810	8840	8840	8840	8840	0
464	20240821	113700	168301810	8840	8840	8840	8840	0
465	20240821	113600	168301810	8840	8840	8840	8840	0
466	20240821	113500	168301810	8840	8840	8840	8840	0
467	20240821	113400	168301810	8840	8840	8840	8840	0
468	20240821	113300	168301810	8840	8840	8840	8840	104
469	20240821	113200	167382450	8840	8840	8840	8840	0
470	20240821	113100	167382450	8840	8840	8840	8840	0
471	20240821	113000	167382450	8840	8840	8840	8840	0
472	20240821	112900	167382450	8840	8840	8840	8840	40
473	20240821	112800	167028850	8830	8830	8830	8830	5
474	20240821	112700	166984700	8830	8830	8830	8830	84
475	20240821	112600	166242980	8830	8830	8830	8830	4
476	20240821	112500	166207660	8840	8830	8840	8830	13
477	20240821	112400	166092750	8830	8830	8830	8830	4
478	20240821	112300	166057430	8830	8830	8830	8830	0
479	20240821	112200	166057430	8830	8830	8830	8830	12
480	20240821	112100	165951470	8830	8830	8830	8830	1
481	20240821	112000	165942640	8830	8830	8830	8830	3
482	20240821	111900	165916150	8830	8830	8830	8830	3
483	20240821	111800	165889660	8830	8830	8830	8830	0
484	20240821	111700	165889660	8830	8830	8830	8830	84
485	20240821	111600	165147940	8830	8830	8830	8830	3
486	20240821	111500	165121450	8830	8830	8830	8830	13
487	20240821	111400	165006660	8830	8830	8830	8830	1
488	20240821	111300	164997830	8830	8830	8830	8830	3
489	20240821	111200	164971340	8840	8840	8840	8840	0
490	20240821	111100	164971340	8840	8840	8840	8840	0
491	20240821	111000	164971340	8840	8840	8840	8840	383
492	20240821	110900	161585620	8840	8840	8840	8840	1
493	20240821	110800	161576780	8840	8840	8840	8840	4
494	20240821	110700	161541420	8840	8840	8840	8840	13
495	20240821	110600	161426500	8840	8840	8840	8840	501
496	20240821	110500	156997660	8850	8850	8850	8850	0
497	20240821	110400	156997660	8850	8850	8850	8850	0
498	20240821	110300	156997660	8850	8850	8850	8850	0
499	20240821	110200	156997660	8850	8850	8850	8850	14
500	20240821	110100	156873760	8840	8840	8840	8840	4
501	20240821	110000	156838400	8850	8850	8850	8850	0
502	20240821	105900	156838400	8850	8850	8850	8850	0
503	20240821	105800	156838400	8850	8850	8850	8850	0
504	20240821	105700	156838400	8850	8850	8850	8850	0
505	20240821	105600	156838400	8850	8850	8850	8850	11
506	20240821	105500	156741050	8840	8840	8840	8840	78
507	20240821	105400	156051530	8850	8840	8850	8840	5
508	20240821	105300	156007320	8840	8840	8840	8840	0
509	20240821	105200	156007320	8840	8840	8840	8840	34
510	20240821	105100	155706760	8840	8840	8840	8840	20
511	20240821	105000	155529960	8840	8840	8840	8840	12
512	20240821	104900	155423880	8850	8850	8850	8850	1
513	20240821	104800	155415030	8840	8840	8840	8840	5
514	20240821	104700	155370830	8840	8840	8840	8840	0
515	20240821	104600	155370830	8840	8840	8840	8840	80
516	20240821	104500	154663630	8840	8840	8840	8840	8
517	20240821	104400	154592910	8840	8840	8840	8840	5
518	20240821	104300	154548710	8830	8830	8830	8830	0
519	20240821	104200	154548710	8830	8830	8830	8830	1
520	20240821	104100	154539880	8830	8830	8830	8830	25
521	20240821	104000	154319130	8830	8830	8830	8830	0
522	20240821	103900	154319130	8830	8830	8830	8830	1
523	20240821	103800	154310300	8830	8830	8830	8830	8
524	20240821	103700	154239660	8860	8860	8860	8860	0
525	20240821	103600	154239660	8860	8860	8860	8860	0
526	20240821	103500	154239660	8860	8860	8860	8860	5
527	20240821	103400	154195360	8860	8860	8860	8860	0
528	20240821	103300	154195360	8860	8860	8860	8860	0
529	20240821	103200	154195360	8860	8830	8860	8830	46
530	20240821	103100	153788610	8840	8840	8840	8840	0
531	20240821	103000	153788610	8840	8840	8840	8830	25
532	20240821	102900	153567660	8840	8840	8840	8840	0
533	20240821	102800	153567660	8840	8840	8840	8840	9
534	20240821	102700	153488100	8840	8840	8840	8840	0
535	20240821	102600	153488100	8840	8840	8840	8840	0
536	20240821	102500	153488100	8840	8840	8840	8840	0
537	20240821	102400	153488100	8840	8840	8840	8840	0
538	20240821	102300	153488100	8840	8840	8840	8840	10
539	20240821	102200	153399700	8830	8830	8830	8830	9
540	20240821	102100	153320230	8830	8830	8830	8830	0
541	20240821	102000	153320230	8830	8830	8830	8830	0
542	20240821	101900	153320230	8830	8830	8830	8830	9
543	20240821	101800	153240760	8830	8830	8830	8830	0
544	20240821	101700	153240760	8830	8830	8830	8830	0
545	20240821	101600	153240760	8830	8830	8830	8830	8
546	20240821	101500	153170120	8830	8830	8830	8830	0
547	20240821	101400	153170120	8830	8830	8830	8830	0
548	20240821	101300	153170120	8830	8830	8830	8830	0
549	20240821	101200	153170120	8830	8830	8830	8830	0
550	20240821	101100	153170120	8830	8820	8830	8820	10
551	20240821	101000	153081890	8810	8800	8810	8800	268
552	20240821	100900	150723480	8800	8810	8810	8800	1742
553	20240821	100800	135392240	8810	8810	8810	8810	8
554	20240821	100700	135321760	8830	8830	8830	8830	1
555	20240821	100600	135312930	8830	8830	8830	8830	0
556	20240821	100500	135312930	8830	8830	8830	8830	0
557	20240821	100400	135312930	8830	8830	8830	8830	7
558	20240821	100300	135251120	8830	8830	8830	8830	0
559	20240821	100200	135251120	8830	8810	8830	8810	123
560	20240821	100100	134165200	8810	8810	8810	8810	1
561	20240821	100000	134156390	8810	8810	8810	8810	0
562	20240821	095900	134156390	8810	8810	8810	8810	51
563	20240821	095800	133707080	8810	8810	8810	8810	2
564	20240821	095700	133689460	8810	8810	8810	8810	1
565	20240821	095600	133680650	8810	8820	8820	8810	751
566	20240821	095500	127061670	8810	8810	8810	8810	0
567	20240821	095400	127061670	8810	8810	8810	8810	8
568	20240821	095300	126991190	8810	8810	8810	8810	161
569	20240821	095200	125572780	8810	8810	8810	8810	0
570	20240821	095100	125572780	8810	8810	8810	8810	9
571	20240821	095000	125493490	8820	8820	8820	8820	1
572	20240821	094900	125484670	8820	8810	8820	8810	31
573	20240821	094800	125211330	8820	8820	8820	8820	0
574	20240821	094700	125211330	8820	8820	8820	8820	1540
575	20240821	094600	111628530	8820	8830	8830	8820	286
576	20240821	094500	109103230	8830	8830	8840	8830	1266
577	20240821	094400	97924440	8840	8830	8840	8830	59
578	20240821	094300	97402960	8840	8840	8840	8840	0
579	20240821	094200	97402960	8840	8830	8840	8830	16
580	20240821	094100	97261610	8830	8830	8830	8830	10
581	20240821	094000	97173310	8830	8830	8830	8830	1
582	20240821	093900	97164480	8830	8830	8830	8830	8
583	20240821	093800	97093840	8830	8840	8840	8830	32
584	20240821	093700	96811270	8830	8830	8830	8830	8
585	20240821	093600	96740630	8830	8830	8830	8830	10
586	20240821	093500	96652330	8840	8850	8850	8840	1000
587	20240821	093400	87811860	8870	8870	8870	8870	1
588	20240821	093300	87802990	8870	8850	8870	8850	2
589	20240821	093200	87785270	8880	8880	8880	8880	0
590	20240821	093100	87785270	8880	8880	8880	8880	0
591	20240821	093000	87785270	8880	8880	8880	8880	1
592	20240821	092900	87776390	8890	8850	8890	8840	1006
593	20240821	092800	78880630	8850	8850	8850	8850	468
594	20240821	092700	74738830	8850	8880	8880	8850	583
595	20240821	092600	69569290	8900	8880	8900	8880	47
596	20240821	092500	69151270	8900	8900	8900	8900	10
597	20240821	092400	69062270	8900	8900	8900	8900	0
598	20240821	092300	69062270	8900	8880	8900	8880	966
599	20240821	092200	60475810	8870	8860	8870	8860	1304
600	20240821	092100	48921230	8860	8860	8860	8860	0
601	20240821	092000	48921230	8860	8860	8860	8860	0
602	20240821	091900	48921230	8860	8860	8860	8860	0
603	20240821	091800	48921230	8860	8860	8860	8860	0
604	20240821	091700	48921230	8860	8860	8860	8860	545
605	20240821	091600	44092530	8860	8860	8860	8860	663
606	20240821	091500	38218350	8870	8860	8870	8860	561
607	20240821	091400	33242840	8860	8850	8860	8850	650
608	20240821	091300	27489340	8850	8850	8850	8850	551
609	20240821	091200	22612990	8840	8840	8840	8840	400
610	20240821	091100	19076990	8840	8840	8840	8840	0
611	20240821	091000	19076990	8840	8840	8840	8840	0
612	20240821	090900	19076990	8840	8850	8850	8840	376
613	20240821	090800	15752650	8850	8850	8850	8850	50
614	20240821	090700	15310150	8850	8850	8850	8850	1
615	20240821	090600	15301300	8840	8840	8840	8840	424
616	20240821	090500	11553140	8840	8840	8840	8840	1
617	20240821	090400	11544300	8830	8830	8830	8830	0
618	20240821	090300	11544300	8830	8830	8830	8830	0
619	20240821	090200	11544300	8830	8830	8830	8830	74
620	20240821	090100	10890880	8840	8840	8840	8840	0
621	20240821	090000	10890880	8840	8840	8840	8840	1232