KissMeData/208350/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	203400	21134255	2935	2935	2935	2935	256
3	20240821	203300	21134255	2935	2935	2935	2935	0
4	20240821	203200	21134255	2935	2935	2935	2935	0
5	20240821	203100	21134255	2935	2935	2935	2935	0
6	20240821	203000	21134255	2935	2935	2935	2935	0
7	20240821	202900	21134255	2935	2935	2935	2935	0
8	20240821	202800	21134255	2935	2935	2935	2935	0
9	20240821	202700	21134255	2935	2935	2935	2935	0
10	20240821	202600	21134255	2935	2935	2935	2935	0
11	20240821	202500	21134255	2935	2935	2935	2935	0
12	20240821	202400	21134255	2935	2935	2935	2935	0
13	20240821	202300	21134255	2935	2935	2935	2935	0
14	20240821	202200	21134255	2935	2935	2935	2935	0
15	20240821	202100	21134255	2935	2935	2935	2935	0
16	20240821	202000	21134255	2935	2935	2935	2935	0
17	20240821	201900	21134255	2935	2935	2935	2935	0
18	20240821	201800	21134255	2935	2935	2935	2935	0
19	20240821	201700	21134255	2935	2935	2935	2935	0
20	20240821	201600	21134255	2935	2935	2935	2935	0
21	20240821	201500	21134255	2935	2935	2935	2935	0
22	20240821	201400	21134255	2935	2935	2935	2935	0
23	20240821	201300	21134255	2935	2935	2935	2935	0
24	20240821	201200	21134255	2935	2935	2935	2935	0
25	20240821	201100	21134255	2935	2935	2935	2935	0
26	20240821	201000	21134255	2935	2935	2935	2935	0
27	20240821	200900	21134255	2935	2935	2935	2935	0
28	20240821	200800	21134255	2935	2935	2935	2935	0
29	20240821	200700	21134255	2935	2935	2935	2935	0
30	20240821	200600	21134255	2935	2935	2935	2935	0
31	20240821	200500	21134255	2935	2935	2935	2935	0
32	20240821	200400	21134255	2935	2935	2935	2935	256
33	20240821	200300	21134255	2935	2935	2935	2935	0
34	20240821	200200	21134255	2935	2935	2935	2935	0
35	20240821	200100	21134255	2935	2935	2935	2935	0
36	20240821	200000	21134255	2935	2935	2935	2935	0
37	20240821	195900	21134255	2935	2935	2935	2935	0
38	20240821	195800	21134255	2935	2935	2935	2935	0
39	20240821	195700	21134255	2935	2935	2935	2935	0
40	20240821	195600	21134255	2935	2935	2935	2935	0
41	20240821	195500	21134255	2935	2935	2935	2935	0
42	20240821	195400	21134255	2935	2935	2935	2935	0
43	20240821	195300	21134255	2935	2935	2935	2935	0
44	20240821	195200	21134255	2935	2935	2935	2935	0
45	20240821	195100	21134255	2935	2935	2935	2935	0
46	20240821	195000	21134255	2935	2935	2935	2935	0
47	20240821	194900	21134255	2935	2935	2935	2935	0
48	20240821	194800	21134255	2935	2935	2935	2935	0
49	20240821	194700	21134255	2935	2935	2935	2935	0
50	20240821	194600	21134255	2935	2935	2935	2935	0
51	20240821	194500	21134255	2935	2935	2935	2935	0
52	20240821	194400	21134255	2935	2935	2935	2935	0
53	20240821	194300	21134255	2935	2935	2935	2935	0
54	20240821	194200	21134255	2935	2935	2935	2935	0
55	20240821	194100	21134255	2935	2935	2935	2935	0
56	20240821	194000	21134255	2935	2935	2935	2935	0
57	20240821	193900	21134255	2935	2935	2935	2935	0
58	20240821	193800	21134255	2935	2935	2935	2935	0
59	20240821	193700	21134255	2935	2935	2935	2935	0
60	20240821	193600	21134255	2935	2935	2935	2935	0
61	20240821	193500	21134255	2935	2935	2935	2935	0
62	20240821	193400	21134255	2935	2935	2935	2935	256
63	20240821	193300	21134255	2935	2935	2935	2935	0
64	20240821	193200	21134255	2935	2935	2935	2935	0
65	20240821	193100	21134255	2935	2935	2935	2935	0
66	20240821	193000	21134255	2935	2935	2935	2935	0
67	20240821	192900	21134255	2935	2935	2935	2935	0
68	20240821	192800	21134255	2935	2935	2935	2935	0
69	20240821	192700	21134255	2935	2935	2935	2935	0
70	20240821	192600	21134255	2935	2935	2935	2935	0
71	20240821	192500	21134255	2935	2935	2935	2935	0
72	20240821	192400	21134255	2935	2935	2935	2935	0
73	20240821	192300	21134255	2935	2935	2935	2935	0
74	20240821	192200	21134255	2935	2935	2935	2935	0
75	20240821	192100	21134255	2935	2935	2935	2935	0
76	20240821	192000	21134255	2935	2935	2935	2935	0
77	20240821	191900	21134255	2935	2935	2935	2935	0
78	20240821	191800	21134255	2935	2935	2935	2935	0
79	20240821	191700	21134255	2935	2935	2935	2935	0
80	20240821	191600	21134255	2935	2935	2935	2935	0
81	20240821	191500	21134255	2935	2935	2935	2935	0
82	20240821	191400	21134255	2935	2935	2935	2935	0
83	20240821	191300	21134255	2935	2935	2935	2935	0
84	20240821	191200	21134255	2935	2935	2935	2935	0
85	20240821	191100	21134255	2935	2935	2935	2935	0
86	20240821	191000	21134255	2935	2935	2935	2935	0
87	20240821	190900	21134255	2935	2935	2935	2935	0
88	20240821	190800	21134255	2935	2935	2935	2935	0
89	20240821	190700	21134255	2935	2935	2935	2935	0
90	20240821	190600	21134255	2935	2935	2935	2935	0
91	20240821	190500	21134255	2935	2935	2935	2935	0
92	20240821	190400	21134255	2935	2935	2935	2935	256
93	20240821	190300	21134255	2935	2935	2935	2935	0
94	20240821	190200	21134255	2935	2935	2935	2935	0
95	20240821	190100	21134255	2935	2935	2935	2935	0
96	20240821	190000	21134255	2935	2935	2935	2935	0
97	20240821	185900	21134255	2935	2935	2935	2935	0
98	20240821	185800	21134255	2935	2935	2935	2935	0
99	20240821	185700	21134255	2935	2935	2935	2935	0
100	20240821	185600	21134255	2935	2935	2935	2935	0
101	20240821	185500	21134255	2935	2935	2935	2935	0
102	20240821	185400	21134255	2935	2935	2935	2935	0
103	20240821	185300	21134255	2935	2935	2935	2935	0
104	20240821	185200	21134255	2935	2935	2935	2935	0
105	20240821	185100	21134255	2935	2935	2935	2935	0
106	20240821	185000	21134255	2935	2935	2935	2935	0
107	20240821	184900	21134255	2935	2935	2935	2935	0
108	20240821	184800	21134255	2935	2935	2935	2935	0
109	20240821	184700	21134255	2935	2935	2935	2935	0
110	20240821	184600	21134255	2935	2935	2935	2935	0
111	20240821	184500	21134255	2935	2935	2935	2935	0
112	20240821	184400	21134255	2935	2935	2935	2935	0
113	20240821	184300	21134255	2935	2935	2935	2935	0
114	20240821	184200	21134255	2935	2935	2935	2935	0
115	20240821	184100	21134255	2935	2935	2935	2935	0
116	20240821	184000	21134255	2935	2935	2935	2935	0
117	20240821	183900	21134255	2935	2935	2935	2935	0
118	20240821	183800	21134255	2935	2935	2935	2935	0
119	20240821	183700	21134255	2935	2935	2935	2935	0
120	20240821	183600	21134255	2935	2935	2935	2935	0
121	20240821	183500	21134255	2935	2935	2935	2935	0
122	20240821	183400	21134255	2935	2935	2935	2935	256
123	20240821	183300	21134255	2935	2935	2935	2935	0
124	20240821	183200	21134255	2935	2935	2935	2935	0
125	20240821	183100	21134255	2935	2935	2935	2935	0
126	20240821	183000	21134255	2935	2935	2935	2935	0
127	20240821	182900	21134255	2935	2935	2935	2935	0
128	20240821	182800	21134255	2935	2935	2935	2935	0
129	20240821	182700	21134255	2935	2935	2935	2935	0
130	20240821	182600	21134255	2935	2935	2935	2935	0
131	20240821	182500	21134255	2935	2935	2935	2935	0
132	20240821	182400	21134255	2935	2935	2935	2935	0
133	20240821	182300	21134255	2935	2935	2935	2935	0
134	20240821	182200	21134255	2935	2935	2935	2935	0
135	20240821	182100	21134255	2935	2935	2935	2935	0
136	20240821	182000	21134255	2935	2935	2935	2935	0
137	20240821	181900	21134255	2935	2935	2935	2935	0
138	20240821	181800	21134255	2935	2935	2935	2935	0
139	20240821	181700	21134255	2935	2935	2935	2935	0
140	20240821	181600	21134255	2935	2935	2935	2935	0
141	20240821	181500	21134255	2935	2935	2935	2935	0
142	20240821	181400	21134255	2935	2935	2935	2935	0
143	20240821	181300	21134255	2935	2935	2935	2935	0
144	20240821	181200	21134255	2935	2935	2935	2935	0
145	20240821	181100	21134255	2935	2935	2935	2935	0
146	20240821	181000	21134255	2935	2935	2935	2935	0
147	20240821	180900	21134255	2935	2935	2935	2935	0
148	20240821	180800	21134255	2935	2935	2935	2935	0
149	20240821	180700	21134255	2935	2935	2935	2935	0
150	20240821	180600	21134255	2935	2935	2935	2935	0
151	20240821	180500	21134255	2935	2935	2935	2935	0
152	20240821	180400	21134255	2935	2935	2935	2935	256
153	20240821	180300	21134255	2935	2935	2935	2935	0
154	20240821	180200	21134255	2935	2935	2935	2935	0
155	20240821	180100	21134255	2935	2935	2935	2935	0
156	20240821	180000	21134255	2935	2935	2935	2935	0
157	20240821	175900	21134255	2935	2935	2935	2935	0
158	20240821	175800	21134255	2935	2935	2935	2935	0
159	20240821	175700	21134255	2935	2935	2935	2935	0
160	20240821	175600	21134255	2935	2935	2935	2935	0
161	20240821	175500	21134255	2935	2935	2935	2935	0
162	20240821	175400	21134255	2935	2935	2935	2935	0
163	20240821	175300	21134255	2935	2935	2935	2935	0
164	20240821	175200	21134255	2935	2935	2935	2935	0
165	20240821	175100	21134255	2935	2935	2935	2935	0
166	20240821	175000	21134255	2935	2935	2935	2935	0
167	20240821	174900	21134255	2935	2935	2935	2935	0
168	20240821	174800	21134255	2935	2935	2935	2935	0
169	20240821	174700	21134255	2935	2935	2935	2935	0
170	20240821	174600	21134255	2935	2935	2935	2935	0
171	20240821	174500	21134255	2935	2935	2935	2935	0
172	20240821	174400	21134255	2935	2935	2935	2935	0
173	20240821	174300	21134255	2935	2935	2935	2935	0
174	20240821	174200	21134255	2935	2935	2935	2935	0
175	20240821	174100	21134255	2935	2935	2935	2935	0
176	20240821	174000	21134255	2935	2935	2935	2935	0
177	20240821	173900	21134255	2935	2935	2935	2935	0
178	20240821	173800	21134255	2935	2935	2935	2935	0
179	20240821	173700	21134255	2935	2935	2935	2935	0
180	20240821	173600	21134255	2935	2935	2935	2935	0
181	20240821	173500	21134255	2935	2935	2935	2935	0
182	20240821	173400	21134255	2935	2935	2935	2935	256
183	20240821	173300	21134255	2935	2935	2935	2935	0
184	20240821	173200	21134255	2935	2935	2935	2935	0
185	20240821	173100	21134255	2935	2935	2935	2935	0
186	20240821	173000	21134255	2935	2935	2935	2935	0
187	20240821	172900	21134255	2935	2935	2935	2935	0
188	20240821	172800	21134255	2935	2935	2935	2935	0
189	20240821	172700	21134255	2935	2935	2935	2935	0
190	20240821	172600	21134255	2935	2935	2935	2935	0
191	20240821	172500	21134255	2935	2935	2935	2935	0
192	20240821	172400	21134255	2935	2935	2935	2935	0
193	20240821	172300	21134255	2935	2935	2935	2935	0
194	20240821	172200	21134255	2935	2935	2935	2935	0
195	20240821	172100	21134255	2935	2935	2935	2935	0
196	20240821	172000	21134255	2935	2935	2935	2935	0
197	20240821	171900	21134255	2935	2935	2935	2935	0
198	20240821	171800	21134255	2935	2935	2935	2935	0
199	20240821	171700	21134255	2935	2935	2935	2935	0
200	20240821	171600	21134255	2935	2935	2935	2935	0
201	20240821	171500	21134255	2935	2935	2935	2935	0
202	20240821	171400	21134255	2935	2935	2935	2935	0
203	20240821	171300	21134255	2935	2935	2935	2935	0
204	20240821	171200	21134255	2935	2935	2935	2935	0
205	20240821	171100	21134255	2935	2935	2935	2935	0
206	20240821	171000	21134255	2935	2935	2935	2935	0
207	20240821	170900	21134255	2935	2935	2935	2935	0
208	20240821	170800	21134255	2935	2935	2935	2935	0
209	20240821	170700	21134255	2935	2935	2935	2935	0
210	20240821	170600	21134255	2935	2935	2935	2935	0
211	20240821	170500	21134255	2935	2935	2935	2935	0
212	20240821	170400	21134255	2935	2935	2935	2935	256
213	20240821	170300	21134255	2935	2935	2935	2935	0
214	20240821	170200	21134255	2935	2935	2935	2935	0
215	20240821	170100	21134255	2935	2935	2935	2935	0
216	20240821	170000	21134255	2935	2935	2935	2935	0
217	20240821	165900	21134255	2935	2935	2935	2935	0
218	20240821	165800	21134255	2935	2935	2935	2935	0
219	20240821	165700	21134255	2935	2935	2935	2935	0
220	20240821	165600	21134255	2935	2935	2935	2935	0
221	20240821	165500	21134255	2935	2935	2935	2935	0
222	20240821	165400	21134255	2935	2935	2935	2935	0
223	20240821	165300	21134255	2935	2935	2935	2935	0
224	20240821	165200	21134255	2935	2935	2935	2935	0
225	20240821	165100	21134255	2935	2935	2935	2935	0
226	20240821	165000	21134255	2935	2935	2935	2935	0
227	20240821	164900	21134255	2935	2935	2935	2935	0
228	20240821	164800	21134255	2935	2935	2935	2935	0
229	20240821	164700	21134255	2935	2935	2935	2935	0
230	20240821	164600	21134255	2935	2935	2935	2935	0
231	20240821	164500	21134255	2935	2935	2935	2935	0
232	20240821	164400	21134255	2935	2935	2935	2935	0
233	20240821	164300	21134255	2935	2935	2935	2935	0
234	20240821	164200	21134255	2935	2935	2935	2935	0
235	20240821	164100	21134255	2935	2935	2935	2935	0
236	20240821	164000	21134255	2935	2935	2935	2935	0
237	20240821	163900	21134255	2935	2935	2935	2935	0
238	20240821	163800	21134255	2935	2935	2935	2935	0
239	20240821	163700	21134255	2935	2935	2935	2935	0
240	20240821	163600	21134255	2935	2935	2935	2935	0
241	20240821	163500	21134255	2935	2935	2935	2935	0
242	20240821	163400	21134255	2935	2935	2935	2935	256
243	20240821	163300	21134255	2935	2935	2935	2935	0
244	20240821	163200	21134255	2935	2935	2935	2935	0
245	20240821	163100	21134255	2935	2935	2935	2935	0
246	20240821	163000	21134255	2935	2935	2935	2935	0
247	20240821	162900	21134255	2935	2935	2935	2935	0
248	20240821	162800	21134255	2935	2935	2935	2935	0
249	20240821	162700	21134255	2935	2935	2935	2935	0
250	20240821	162600	21134255	2935	2935	2935	2935	0
251	20240821	162500	21134255	2935	2935	2935	2935	0
252	20240821	162400	21134255	2935	2935	2935	2935	0
253	20240821	162300	21134255	2935	2935	2935	2935	0
254	20240821	162200	21134255	2935	2935	2935	2935	0
255	20240821	162100	21134255	2935	2935	2935	2935	0
256	20240821	162000	21134255	2935	2935	2935	2935	0
257	20240821	161900	21134255	2935	2935	2935	2935	0
258	20240821	161800	21134255	2935	2935	2935	2935	0
259	20240821	161700	21134255	2935	2935	2935	2935	0
260	20240821	161600	21134255	2935	2935	2935	2935	0
261	20240821	161500	21134255	2935	2935	2935	2935	0
262	20240821	161400	21134255	2935	2935	2935	2935	0
263	20240821	161300	21134255	2935	2935	2935	2935	0
264	20240821	161200	21134255	2935	2935	2935	2935	0
265	20240821	161100	21134255	2935	2935	2935	2935	0
266	20240821	161000	21134255	2935	2935	2935	2935	0
267	20240821	160900	21134255	2935	2935	2935	2935	0
268	20240821	160800	21134255	2935	2935	2935	2935	0
269	20240821	160700	21134255	2935	2935	2935	2935	0
270	20240821	160600	21134255	2935	2935	2935	2935	0
271	20240821	160500	21134255	2935	2935	2935	2935	0
272	20240821	160400	21134255	2935	2935	2935	2935	256
273	20240821	160300	21134255	2935	2935	2935	2935	0
274	20240821	160200	21134255	2935	2935	2935	2935	0
275	20240821	160100	21134255	2935	2935	2935	2935	0
276	20240821	160000	21134255	2935	2935	2935	2935	0
277	20240821	155900	21134255	2935	2935	2935	2935	0
278	20240821	155800	21134255	2935	2935	2935	2935	0
279	20240821	155700	21134255	2935	2935	2935	2935	0
280	20240821	155600	21134255	2935	2935	2935	2935	0
281	20240821	155500	21134255	2935	2935	2935	2935	0
282	20240821	155400	21134255	2935	2935	2935	2935	0
283	20240821	155300	21134255	2935	2935	2935	2935	0
284	20240821	155200	21134255	2935	2935	2935	2935	0
285	20240821	155100	21134255	2935	2935	2935	2935	0
286	20240821	155000	21134255	2935	2935	2935	2935	0
287	20240821	154900	21134255	2935	2935	2935	2935	0
288	20240821	154800	21134255	2935	2935	2935	2935	0
289	20240821	154700	21134255	2935	2935	2935	2935	0
290	20240821	154600	21134255	2935	2935	2935	2935	0
291	20240821	154500	21134255	2935	2935	2935	2935	0
292	20240821	154400	21134255	2935	2935	2935	2935	0
293	20240821	154300	21134255	2935	2935	2935	2935	0
294	20240821	154200	21134255	2935	2935	2935	2935	0
295	20240821	154100	21134255	2935	2935	2935	2935	0
296	20240821	154000	21134255	2935	2935	2935	2935	0
297	20240821	153900	21134255	2935	2935	2935	2935	0
298	20240821	153800	21134255	2935	2935	2935	2935	0
299	20240821	153700	21134255	2935	2935	2935	2935	0
300	20240821	153600	21134255	2935	2935	2935	2935	0
301	20240821	153500	21134255	2935	2935	2935	2935	0
302	20240821	153400	21134255	2935	2935	2935	2935	256
303	20240821	153300	21134255	2935	2935	2935	2935	0
304	20240821	153200	21134255	2935	2935	2935	2935	0
305	20240821	153100	21134255	2935	2935	2935	2935	0
306	20240821	153000	21134255	2935	2935	2935	2935	256
307	20240821	152900	20382895	2960	2960	2960	2960	0
308	20240821	152800	20382895	2960	2960	2960	2960	0
309	20240821	152700	20382895	2960	2960	2960	2960	0
310	20240821	152600	20382895	2960	2960	2960	2960	0
311	20240821	152500	20382895	2960	2960	2960	2960	0
312	20240821	152400	20382895	2960	2960	2960	2960	0
313	20240821	152300	20382895	2960	2960	2960	2960	0
314	20240821	152200	20382895	2960	2960	2960	2960	0
315	20240821	152100	20382895	2960	2960	2960	2960	0
316	20240821	152000	20382895	2960	2960	2960	2960	0
317	20240821	151900	20382895	2960	2955	2960	2930	186
318	20240821	151800	19837295	2960	2950	2960	2950	10
319	20240821	151700	19807755	2955	2955	2955	2955	0
320	20240821	151600	19807755	2955	2955	2955	2955	200
321	20240821	151500	19216755	2950	2950	2950	2950	0
322	20240821	151400	19216755	2950	2950	2950	2950	1
323	20240821	151300	19213805	2950	2950	2950	2950	0
324	20240821	151200	19213805	2950	2950	2950	2950	5
325	20240821	151100	19199055	2945	2945	2945	2945	0
326	20240821	151000	19199055	2945	2945	2945	2945	0
327	20240821	150900	19199055	2945	2945	2945	2945	0
328	20240821	150800	19199055	2945	2945	2945	2945	1
329	20240821	150700	19196110	2970	2950	2970	2950	51
330	20240821	150600	19045640	2955	2980	2980	2955	51
331	20240821	150500	18894910	2930	2975	2975	2930	323
332	20240821	150400	17942375	2975	2975	2975	2975	2
333	20240821	150300	17936425	2990	2990	2990	2990	0
334	20240821	150200	17936425	2990	2990	2990	2990	0
335	20240821	150100	17936425	2990	2990	2990	2990	0
336	20240821	150000	17936425	2990	2990	2990	2990	8
337	20240821	145900	17912505	2975	2975	2975	2975	0
338	20240821	145800	17912505	2975	2990	2990	2975	237
339	20240821	145700	17207310	2990	2990	2990	2990	0
340	20240821	145600	17207310	2990	2990	2990	2990	0
341	20240821	145500	17207310	2990	2990	2990	2990	0
342	20240821	145400	17207310	2990	2990	2990	2990	0
343	20240821	145300	17207310	2990	2990	2990	2990	0
344	20240821	145200	17207310	2990	2990	2990	2990	1
345	20240821	145100	17204320	2975	2975	2975	2975	0
346	20240821	145000	17204320	2975	2975	2975	2975	0
347	20240821	144900	17204320	2975	2975	2975	2975	0
348	20240821	144800	17204320	2975	2975	2975	2975	1
349	20240821	144700	17201345	2975	2975	2975	2975	0
350	20240821	144600	17201345	2975	2975	2975	2975	0
351	20240821	144500	17201345	2975	2975	2975	2975	0
352	20240821	144400	17201345	2975	2975	2975	2975	0
353	20240821	144300	17201345	2975	2975	2975	2975	200
354	20240821	144200	16606345	2990	2990	2990	2990	0
355	20240821	144100	16606345	2990	2990	2990	2990	0
356	20240821	144000	16606345	2990	2990	2990	2990	0
357	20240821	143900	16606345	2990	2990	2990	2990	0
358	20240821	143800	16606345	2990	2990	2990	2990	0
359	20240821	143700	16606345	2990	2990	2990	2990	0
360	20240821	143600	16606345	2990	2990	2990	2990	0
361	20240821	143500	16606345	2990	2990	2990	2990	0
362	20240821	143400	16606345	2990	2990	2990	2990	0
363	20240821	143300	16606345	2990	2990	2990	2990	0
364	20240821	143200	16606345	2990	2990	2990	2990	0
365	20240821	143100	16606345	2990	2990	2990	2990	0
366	20240821	143000	16606345	2990	2985	2990	2985	2
367	20240821	142900	16600370	2975	2975	2975	2975	0
368	20240821	142800	16600370	2975	2975	2975	2975	0
369	20240821	142700	16600370	2975	2975	2975	2975	6
370	20240821	142600	16582520	2995	2995	2995	2995	0
371	20240821	142500	16582520	2995	2995	2995	2995	0
372	20240821	142400	16582520	2995	2995	2995	2995	0
373	20240821	142300	16582520	2995	2995	2995	2995	0
374	20240821	142200	16582520	2995	2995	2995	2995	0
375	20240821	142100	16582520	2995	2995	2995	2995	0
376	20240821	142000	16582520	2995	2995	2995	2995	0
377	20240821	141900	16582520	2995	2995	2995	2995	0
378	20240821	141800	16582520	2995	2995	2995	2995	0
379	20240821	141700	16582520	2995	2995	2995	2995	0
380	20240821	141600	16582520	2995	2995	2995	2995	0
381	20240821	141500	16582520	2995	2995	2995	2995	0
382	20240821	141400	16582520	2995	2995	2995	2995	0
383	20240821	141300	16582520	2995	2995	2995	2995	1
384	20240821	141200	16579525	2965	2965	2965	2965	0
385	20240821	141100	16579525	2965	2965	2965	2965	0
386	20240821	141000	16579525	2965	2965	2965	2965	0
387	20240821	140900	16579525	2965	2965	2965	2965	0
388	20240821	140800	16579525	2965	2965	2965	2965	0
389	20240821	140700	16579525	2965	2965	2965	2965	0
390	20240821	140600	16579525	2965	2965	2965	2965	0
391	20240821	140500	16579525	2965	2965	2965	2965	0
392	20240821	140400	16579525	2965	2965	2965	2965	0
393	20240821	140300	16579525	2965	2965	2965	2965	6
394	20240821	140200	16561735	2965	2965	2965	2965	0
395	20240821	140100	16561735	2965	2965	2965	2965	0
396	20240821	140000	16561735	2965	2965	2965	2965	0
397	20240821	135900	16561735	2965	2960	2965	2960	2
398	20240821	135800	16555810	2950	2950	2950	2950	0
399	20240821	135700	16555810	2950	2950	2950	2950	0
400	20240821	135600	16555810	2950	2950	2950	2950	0
401	20240821	135500	16555810	2950	2950	2950	2950	0
402	20240821	135400	16555810	2950	2950	2950	2950	0
403	20240821	135300	16555810	2950	2950	2950	2950	0
404	20240821	135200	16555810	2950	2950	2950	2950	0
405	20240821	135100	16555810	2950	2950	2950	2950	0
406	20240821	135000	16555810	2950	2950	2950	2950	0
407	20240821	134900	16555810	2950	2950	2950	2950	0
408	20240821	134800	16555810	2950	2950	2950	2950	0
409	20240821	134700	16555810	2950	2950	2950	2950	0
410	20240821	134600	16555810	2950	2950	2950	2950	0
411	20240821	134500	16555810	2950	2950	2950	2950	0
412	20240821	134400	16555810	2950	2950	2950	2950	0
413	20240821	134300	16555810	2950	2950	2950	2950	0
414	20240821	134200	16555810	2950	2950	2950	2950	0
415	20240821	134100	16555810	2950	2950	2950	2950	0
416	20240821	134000	16555810	2950	2950	2950	2950	0
417	20240821	133900	16555810	2950	2950	2950	2950	0
418	20240821	133800	16555810	2950	2950	2950	2950	0
419	20240821	133700	16555810	2950	2950	2950	2950	0
420	20240821	133600	16555810	2950	2950	2950	2950	0
421	20240821	133500	16555810	2950	2950	2950	2950	0
422	20240821	133400	16555810	2950	2950	2950	2950	0
423	20240821	133300	16555810	2950	2950	2950	2950	0
424	20240821	133200	16555810	2950	2950	2950	2950	0
425	20240821	133100	16555810	2950	2950	2950	2950	0
426	20240821	133000	16555810	2950	2950	2950	2950	0
427	20240821	132900	16555810	2950	2950	2950	2950	0
428	20240821	132800	16555810	2950	2950	2950	2950	0
429	20240821	132700	16555810	2950	2950	2950	2950	0
430	20240821	132600	16555810	2950	2950	2950	2950	0
431	20240821	132500	16555810	2950	2950	2950	2950	0
432	20240821	132400	16555810	2950	2950	2950	2950	0
433	20240821	132300	16555810	2950	2950	2950	2950	0
434	20240821	132200	16555810	2950	2950	2950	2950	0
435	20240821	132100	16555810	2950	2950	2950	2950	103
436	20240821	132000	16251960	2955	2955	2955	2955	0
437	20240821	131900	16251960	2955	2955	2955	2955	0
438	20240821	131800	16251960	2955	2955	2955	2955	0
439	20240821	131700	16251960	2955	2955	2955	2955	0
440	20240821	131600	16251960	2955	2955	2955	2955	0
441	20240821	131500	16251960	2955	2955	2955	2955	0
442	20240821	131400	16251960	2955	2955	2955	2955	0
443	20240821	131300	16251960	2955	2955	2955	2955	0
444	20240821	131200	16251960	2955	2955	2955	2955	0
445	20240821	131100	16251960	2955	2955	2955	2955	1
446	20240821	131000	16249005	2990	2990	2990	2990	0
447	20240821	130900	16249005	2990	2990	2990	2990	0
448	20240821	130800	16249005	2990	2990	2990	2990	0
449	20240821	130700	16249005	2990	2990	2990	2990	0
450	20240821	130600	16249005	2990	2990	2990	2990	0
451	20240821	130500	16249005	2990	2990	2990	2990	0
452	20240821	130400	16249005	2990	2990	2990	2990	0
453	20240821	130300	16249005	2990	2990	2990	2990	0
454	20240821	130200	16249005	2990	2990	2990	2990	0
455	20240821	130100	16249005	2990	2990	2990	2990	0
456	20240821	130000	16249005	2990	2990	2990	2990	0
457	20240821	125900	16249005	2990	2990	2990	2990	0
458	20240821	125800	16249005	2990	2990	2990	2990	0
459	20240821	125700	16249005	2990	2990	2990	2990	0
460	20240821	125600	16249005	2990	2990	2990	2990	0
461	20240821	125500	16249005	2990	2985	2990	2985	5
462	20240821	125400	16234075	3005	3005	3005	3005	0
463	20240821	125300	16234075	3005	3005	3005	3005	0
464	20240821	125200	16234075	3005	3005	3005	3005	0
465	20240821	125100	16234075	3005	3005	3005	3005	0
466	20240821	125000	16234075	3005	3005	3005	3005	0
467	20240821	124900	16234075	3005	3005	3005	3005	0
468	20240821	124800	16234075	3005	3005	3005	3005	0
469	20240821	124700	16234075	3005	3005	3005	3005	0
470	20240821	124600	16234075	3005	3005	3005	3005	0
471	20240821	124500	16234075	3005	3005	3005	3005	0
472	20240821	124400	16234075	3005	3005	3005	3005	0
473	20240821	124300	16234075	3005	3005	3005	3005	0
474	20240821	124200	16234075	3005	3005	3005	3005	0
475	20240821	124100	16234075	3005	3005	3005	3005	0
476	20240821	124000	16234075	3005	3005	3005	3005	0
477	20240821	123900	16234075	3005	3005	3005	3005	0
478	20240821	123800	16234075	3005	3005	3005	3005	0
479	20240821	123700	16234075	3005	3005	3005	3005	0
480	20240821	123600	16234075	3005	3005	3005	3005	0
481	20240821	123500	16234075	3005	3005	3005	3005	0
482	20240821	123400	16234075	3005	3005	3005	3005	0
483	20240821	123300	16234075	3005	3005	3005	3005	0
484	20240821	123200	16234075	3005	3005	3005	3005	0
485	20240821	123100	16234075	3005	3005	3005	3005	0
486	20240821	123000	16234075	3005	3005	3005	3005	0
487	20240821	122900	16234075	3005	3005	3005	3005	0
488	20240821	122800	16234075	3005	3005	3005	3005	0
489	20240821	122700	16234075	3005	3005	3005	3005	0
490	20240821	122600	16234075	3005	3005	3005	3005	0
491	20240821	122500	16234075	3005	3005	3005	3005	0
492	20240821	122400	16234075	3005	3005	3005	3005	0
493	20240821	122300	16234075	3005	3005	3005	3005	0
494	20240821	122200	16234075	3005	3005	3005	3005	0
495	20240821	122100	16234075	3005	3005	3005	3005	0
496	20240821	122000	16234075	3005	3005	3005	3005	0
497	20240821	121900	16234075	3005	3005	3005	3005	0
498	20240821	121800	16234075	3005	3005	3005	3005	1
499	20240821	121700	16231070	2920	2920	2920	2920	0
500	20240821	121600	16231070	2920	2920	2920	2920	0
501	20240821	121500	16231070	2920	2920	2920	2920	0
502	20240821	121400	16231070	2920	2920	2920	2920	0
503	20240821	121300	16231070	2920	2920	2920	2920	0
504	20240821	121200	16231070	2920	2920	2920	2920	0
505	20240821	121100	16231070	2920	2965	2965	2920	3003
506	20240821	121000	7432715	2990	2990	2990	2990	0
507	20240821	120900	7432715	2990	2990	2990	2990	0
508	20240821	120800	7432715	2990	2990	2990	2990	0
509	20240821	120700	7432715	2990	2990	2990	2990	0
510	20240821	120600	7432715	2990	2990	2990	2990	0
511	20240821	120500	7432715	2990	2990	2990	2990	0
512	20240821	120400	7432715	2990	2990	2990	2990	0
513	20240821	120300	7432715	2990	2990	2990	2990	0
514	20240821	120200	7432715	2990	2990	2990	2990	0
515	20240821	120100	7432715	2990	2990	2990	2990	0
516	20240821	120000	7432715	2990	2990	2990	2990	0
517	20240821	115900	7432715	2990	2990	2990	2990	0
518	20240821	115800	7432715	2990	2990	2990	2990	0
519	20240821	115700	7432715	2990	2990	2990	2990	0
520	20240821	115600	7432715	2990	2990	2990	2990	0
521	20240821	115500	7432715	2990	2990	2990	2990	0
522	20240821	115400	7432715	2990	2990	2990	2990	0
523	20240821	115300	7432715	2990	2990	2990	2990	0
524	20240821	115200	7432715	2990	2990	2990	2990	0
525	20240821	115100	7432715	2990	2990	2990	2990	0
526	20240821	115000	7432715	2990	2990	2990	2990	0
527	20240821	114900	7432715	2990	2990	2990	2990	0
528	20240821	114800	7432715	2990	2990	2990	2990	0
529	20240821	114700	7432715	2990	2990	2990	2990	0
530	20240821	114600	7432715	2990	2990	2990	2990	0
531	20240821	114500	7432715	2990	2990	2990	2990	0
532	20240821	114400	7432715	2990	2985	2990	2985	66
533	20240821	114300	7235515	2960	2960	2960	2960	0
534	20240821	114200	7235515	2960	2960	2960	2960	0
535	20240821	114100	7235515	2960	2960	2960	2960	0
536	20240821	114000	7235515	2960	2960	2960	2960	0
537	20240821	113900	7235515	2960	2960	2960	2960	0
538	20240821	113800	7235515	2960	2960	2960	2960	0
539	20240821	113700	7235515	2960	2960	2960	2960	0
540	20240821	113600	7235515	2960	2960	2960	2960	0
541	20240821	113500	7235515	2960	2960	2960	2960	0
542	20240821	113400	7235515	2960	2960	2960	2960	0
543	20240821	113300	7235515	2960	2960	2960	2960	0
544	20240821	113200	7235515	2960	2960	2960	2960	0
545	20240821	113100	7235515	2960	2960	2960	2960	0
546	20240821	113000	7235515	2960	2960	2960	2960	0
547	20240821	112900	7235515	2960	2960	2960	2960	0
548	20240821	112800	7235515	2960	2960	2960	2960	0
549	20240821	112700	7235515	2960	2960	2960	2960	0
550	20240821	112600	7235515	2960	2960	2960	2960	0
551	20240821	112500	7235515	2960	2960	2960	2960	0
552	20240821	112400	7235515	2960	2960	2960	2960	0
553	20240821	112300	7235515	2960	2960	2960	2960	0
554	20240821	112200	7235515	2960	2960	2960	2960	0
555	20240821	112100	7235515	2960	2960	2960	2960	0
556	20240821	112000	7235515	2960	2990	2990	2960	194
557	20240821	111900	6660970	3000	3000	3000	3000	0
558	20240821	111800	6660970	3000	3000	3000	3000	0
559	20240821	111700	6660970	3000	3000	3000	3000	0
560	20240821	111600	6660970	3000	3000	3000	3000	5
561	20240821	111500	6645970	3000	3000	3000	3000	0
562	20240821	111400	6645970	3000	3000	3000	3000	0
563	20240821	111300	6645970	3000	3000	3000	3000	0
564	20240821	111200	6645970	3000	3000	3000	3000	0
565	20240821	111100	6645970	3000	3000	3000	3000	0
566	20240821	111000	6645970	3000	3000	3000	3000	0
567	20240821	110900	6645970	3000	3000	3000	3000	0
568	20240821	110800	6645970	3000	3000	3000	3000	0
569	20240821	110700	6645970	3000	3000	3000	3000	0
570	20240821	110600	6645970	3000	3000	3000	3000	0
571	20240821	110500	6645970	3000	3000	3000	3000	0
572	20240821	110400	6645970	3000	3000	3000	3000	0
573	20240821	110300	6645970	3000	3000	3000	3000	0
574	20240821	110200	6645970	3000	3000	3000	3000	0
575	20240821	110100	6645970	3000	3000	3000	3000	0
576	20240821	110000	6645970	3000	3000	3000	3000	0
577	20240821	105900	6645970	3000	3000	3000	3000	0
578	20240821	105800	6645970	3000	3000	3000	3000	0
579	20240821	105700	6645970	3000	3000	3000	3000	0
580	20240821	105600	6645970	3000	3000	3000	3000	0
581	20240821	105500	6645970	3000	3000	3000	3000	0
582	20240821	105400	6645970	3000	3000	3000	3000	0
583	20240821	105300	6645970	3000	3000	3000	3000	0
584	20240821	105200	6645970	3000	3000	3000	3000	0
585	20240821	105100	6645970	3000	3000	3000	3000	0
586	20240821	105000	6645970	3000	3005	3005	3000	100
587	20240821	104900	6345965	3005	3005	3005	3005	0
588	20240821	104800	6345965	3005	3005	3005	3005	0
589	20240821	104700	6345965	3005	3005	3005	3005	0
590	20240821	104600	6345965	3005	3005	3005	3005	0
591	20240821	104500	6345965	3005	3005	3005	3005	0
592	20240821	104400	6345965	3005	3005	3005	3005	22
593	20240821	104300	6279855	3020	3020	3020	3020	0
594	20240821	104200	6279855	3020	3020	3020	3020	0
595	20240821	104100	6279855	3020	3020	3020	3020	0
596	20240821	104000	6279855	3020	3020	3020	3020	0
597	20240821	103900	6279855	3020	3020	3020	3020	0
598	20240821	103800	6279855	3020	3020	3020	3020	0
599	20240821	103700	6279855	3020	3020	3020	3020	0
600	20240821	103600	6279855	3020	3020	3020	3020	0
601	20240821	103500	6279855	3020	3020	3020	3020	0
602	20240821	103400	6279855	3020	3020	3020	3020	0
603	20240821	103300	6279855	3020	3020	3020	3020	0
604	20240821	103200	6279855	3020	3020	3020	3020	0
605	20240821	103100	6279855	3020	3020	3020	3020	0
606	20240821	103000	6279855	3020	3020	3020	3020	0
607	20240821	102900	6279855	3020	3000	3020	3000	204
608	20240821	102800	5665375	3075	3075	3075	3075	0
609	20240821	102700	5665375	3075	3075	3075	3075	0
610	20240821	102600	5665375	3075	3075	3075	3075	0
611	20240821	102500	5665375	3075	2950	3075	2950	141
612	20240821	102400	5247380	2935	2935	2935	2935	0
613	20240821	102300	5247380	2935	2935	2935	2935	0
614	20240821	102200	5247380	2935	2935	2935	2935	0
615	20240821	102100	5247380	2935	2935	2935	2935	0
616	20240821	102000	5247380	2935	2935	2935	2935	0
617	20240821	101900	5247380	2935	2935	2935	2935	0
618	20240821	101800	5247380	2935	2935	2935	2935	0
619	20240821	101700	5247380	2935	2935	2935	2930	44
620	20240821	101600	5118440	2935	2935	2935	2935	8
621	20240821	101500	5094960	2935	2945	2945	2935	16
622	20240821	101400	5047990	2930	2930	2930	2930	10
623	20240821	101300	5018690	2945	2945	2945	2945	0
624	20240821	101200	5018690	2945	2945	2945	2945	1
625	20240821	101100	5015745	2935	2935	2935	2935	31
626	20240821	101000	4924760	2930	2930	2930	2930	0
627	20240821	100900	4924760	2930	2930	2930	2930	0
628	20240821	100800	4924760	2930	2930	2930	2930	0
629	20240821	100700	4924760	2930	2930	2930	2930	0
630	20240821	100600	4924760	2930	2930	2930	2930	121
631	20240821	100500	4570230	2930	2930	2930	2930	0
632	20240821	100400	4570230	2930	2940	2940	2930	67
633	20240821	100300	4373340	2950	2950	2950	2950	0
634	20240821	100200	4373340	2950	2950	2950	2950	0
635	20240821	100100	4373340	2950	2950	2950	2950	0
636	20240821	100000	4373340	2950	2950	2950	2950	109
637	20240821	095900	4051790	2950	2950	2950	2950	0
638	20240821	095800	4051790	2950	2950	2950	2950	0
639	20240821	095700	4051790	2950	2950	2950	2950	75
640	20240821	095600	3830540	2955	2955	2955	2955	6
641	20240821	095500	3812810	2950	2950	2950	2950	0
642	20240821	095400	3812810	2950	2950	2950	2950	0
643	20240821	095300	3812810	2950	2950	2950	2950	0
644	20240821	095200	3812810	2950	2950	2950	2950	0
645	20240821	095100	3812810	2950	2950	2950	2950	0
646	20240821	095000	3812810	2950	2950	2950	2950	26
647	20240821	094900	3736110	2950	2950	2950	2950	0
648	20240821	094800	3736110	2950	2950	2950	2950	0
649	20240821	094700	3736110	2950	2950	2950	2950	0
650	20240821	094600	3736110	2950	2950	2950	2950	0
651	20240821	094500	3736110	2950	2950	2950	2950	0
652	20240821	094400	3736110	2950	2955	2955	2950	94
653	20240821	094300	3458540	2970	2970	2970	2970	0
654	20240821	094200	3458540	2970	2970	2970	2970	0
655	20240821	094100	3458540	2970	2970	2970	2970	9
656	20240821	094000	3431810	2970	2970	2970	2970	0
657	20240821	093900	3431810	2970	2970	2970	2970	8
658	20240821	093800	3408050	2970	2970	2970	2970	36
659	20240821	093700	3301130	2990	2990	2990	2990	0
660	20240821	093600	3301130	2990	2990	2990	2990	5
661	20240821	093500	3286180	3000	3000	3000	3000	0
662	20240821	093400	3286180	3000	3000	3000	3000	0
663	20240821	093300	3286180	3000	3000	3000	3000	0
664	20240821	093200	3286180	3000	3000	3000	3000	0
665	20240821	093100	3286180	3000	3000	3000	3000	0
666	20240821	093000	3286180	3000	3000	3000	3000	0
667	20240821	092900	3286180	3000	3010	3010	3000	88
668	20240821	092800	3021780	3005	3005	3005	3005	0
669	20240821	092700	3021780	3005	3005	3005	3005	0
670	20240821	092600	3021780	3005	3005	3005	3005	0
671	20240821	092500	3021780	3005	3005	3005	3005	0
672	20240821	092400	3021780	3005	3005	3005	3005	0
673	20240821	092300	3021780	3005	3005	3005	3005	0
674	20240821	092200	3021780	3005	3005	3005	3005	0
675	20240821	092100	3021780	3005	3005	3005	3005	0
676	20240821	092000	3021780	3005	3005	3005	3005	0
677	20240821	091900	3021780	3005	3005	3005	3005	0
678	20240821	091800	3021780	3005	3005	3005	3005	0
679	20240821	091700	3021780	3005	3005	3005	3005	0
680	20240821	091600	3021780	3005	3005	3005	3005	0
681	20240821	091500	3021780	3005	3005	3005	3005	0
682	20240821	091400	3021780	3005	3005	3005	3005	0
683	20240821	091300	3021780	3005	3005	3005	3005	0
684	20240821	091200	3021780	3005	3005	3005	3005	0
685	20240821	091100	3021780	3005	3005	3005	3005	0
686	20240821	091000	3021780	3005	3005	3005	3005	0
687	20240821	090900	3021780	3005	3005	3005	3005	0
688	20240821	090800	3021780	3005	3005	3005	3005	0
689	20240821	090700	3021780	3005	3005	3005	3005	1
690	20240821	090600	3018775	3005	3005	3005	3005	155
691	20240821	090500	2553000	3000	3000	3000	3000	0
692	20240821	090400	2553000	3000	3000	3000	3000	0
693	20240821	090300	2553000	3000	3000	3000	3000	0
694	20240821	090200	2553000	3000	3000	3000	3000	0
695	20240821	090100	2553000	3000	3000	3000	3000	0
696	20240821	090000	2553000	3000	3000	3000	3000	851