KissMeData/384470/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212000	366595790	8890	8890	8890	8890	563
3	20240821	211900	366595790	8890	8890	8890	8890	0
4	20240821	211800	366595790	8890	8890	8890	8890	0
5	20240821	211700	366595790	8890	8890	8890	8890	0
6	20240821	211600	366595790	8890	8890	8890	8890	0
7	20240821	211500	366595790	8890	8890	8890	8890	0
8	20240821	211400	366595790	8890	8890	8890	8890	0
9	20240821	211300	366595790	8890	8890	8890	8890	0
10	20240821	211200	366595790	8890	8890	8890	8890	0
11	20240821	211100	366595790	8890	8890	8890	8890	0
12	20240821	211000	366595790	8890	8890	8890	8890	0
13	20240821	210900	366595790	8890	8890	8890	8890	0
14	20240821	210800	366595790	8890	8890	8890	8890	0
15	20240821	210700	366595790	8890	8890	8890	8890	0
16	20240821	210600	366595790	8890	8890	8890	8890	0
17	20240821	210500	366595790	8890	8890	8890	8890	0
18	20240821	210400	366595790	8890	8890	8890	8890	0
19	20240821	210300	366595790	8890	8890	8890	8890	0
20	20240821	210200	366595790	8890	8890	8890	8890	0
21	20240821	210100	366595790	8890	8890	8890	8890	0
22	20240821	210000	366595790	8890	8890	8890	8890	0
23	20240821	205900	366595790	8890	8890	8890	8890	0
24	20240821	205800	366595790	8890	8890	8890	8890	0
25	20240821	205700	366595790	8890	8890	8890	8890	0
26	20240821	205600	366595790	8890	8890	8890	8890	0
27	20240821	205500	366595790	8890	8890	8890	8890	0
28	20240821	205400	366595790	8890	8890	8890	8890	0
29	20240821	205300	366595790	8890	8890	8890	8890	0
30	20240821	205200	366595790	8890	8890	8890	8890	0
31	20240821	205100	366595790	8890	8890	8890	8890	0
32	20240821	205000	366595790	8890	8890	8890	8890	563
33	20240821	204900	366595790	8890	8890	8890	8890	0
34	20240821	204800	366595790	8890	8890	8890	8890	0
35	20240821	204700	366595790	8890	8890	8890	8890	0
36	20240821	204600	366595790	8890	8890	8890	8890	0
37	20240821	204500	366595790	8890	8890	8890	8890	0
38	20240821	204400	366595790	8890	8890	8890	8890	0
39	20240821	204300	366595790	8890	8890	8890	8890	0
40	20240821	204200	366595790	8890	8890	8890	8890	0
41	20240821	204100	366595790	8890	8890	8890	8890	0
42	20240821	204000	366595790	8890	8890	8890	8890	0
43	20240821	203900	366595790	8890	8890	8890	8890	0
44	20240821	203800	366595790	8890	8890	8890	8890	0
45	20240821	203700	366595790	8890	8890	8890	8890	0
46	20240821	203600	366595790	8890	8890	8890	8890	0
47	20240821	203500	366595790	8890	8890	8890	8890	0
48	20240821	203400	366595790	8890	8890	8890	8890	0
49	20240821	203300	366595790	8890	8890	8890	8890	0
50	20240821	203200	366595790	8890	8890	8890	8890	0
51	20240821	203100	366595790	8890	8890	8890	8890	0
52	20240821	203000	366595790	8890	8890	8890	8890	0
53	20240821	202900	366595790	8890	8890	8890	8890	0
54	20240821	202800	366595790	8890	8890	8890	8890	0
55	20240821	202700	366595790	8890	8890	8890	8890	0
56	20240821	202600	366595790	8890	8890	8890	8890	0
57	20240821	202500	366595790	8890	8890	8890	8890	0
58	20240821	202400	366595790	8890	8890	8890	8890	0
59	20240821	202300	366595790	8890	8890	8890	8890	0
60	20240821	202200	366595790	8890	8890	8890	8890	0
61	20240821	202100	366595790	8890	8890	8890	8890	0
62	20240821	202000	366595790	8890	8890	8890	8890	563
63	20240821	201900	366595790	8890	8890	8890	8890	0
64	20240821	201800	366595790	8890	8890	8890	8890	0
65	20240821	201700	366595790	8890	8890	8890	8890	0
66	20240821	201600	366595790	8890	8890	8890	8890	0
67	20240821	201500	366595790	8890	8890	8890	8890	0
68	20240821	201400	366595790	8890	8890	8890	8890	0
69	20240821	201300	366595790	8890	8890	8890	8890	0
70	20240821	201200	366595790	8890	8890	8890	8890	0
71	20240821	201100	366595790	8890	8890	8890	8890	0
72	20240821	201000	366595790	8890	8890	8890	8890	0
73	20240821	200900	366595790	8890	8890	8890	8890	0
74	20240821	200800	366595790	8890	8890	8890	8890	0
75	20240821	200700	366595790	8890	8890	8890	8890	0
76	20240821	200600	366595790	8890	8890	8890	8890	0
77	20240821	200500	366595790	8890	8890	8890	8890	0
78	20240821	200400	366595790	8890	8890	8890	8890	0
79	20240821	200300	366595790	8890	8890	8890	8890	0
80	20240821	200200	366595790	8890	8890	8890	8890	0
81	20240821	200100	366595790	8890	8890	8890	8890	0
82	20240821	200000	366595790	8890	8890	8890	8890	0
83	20240821	195900	366595790	8890	8890	8890	8890	0
84	20240821	195800	366595790	8890	8890	8890	8890	0
85	20240821	195700	366595790	8890	8890	8890	8890	0
86	20240821	195600	366595790	8890	8890	8890	8890	0
87	20240821	195500	366595790	8890	8890	8890	8890	0
88	20240821	195400	366595790	8890	8890	8890	8890	0
89	20240821	195300	366595790	8890	8890	8890	8890	0
90	20240821	195200	366595790	8890	8890	8890	8890	0
91	20240821	195100	366595790	8890	8890	8890	8890	0
92	20240821	195000	366595790	8890	8890	8890	8890	563
93	20240821	194900	366595790	8890	8890	8890	8890	0
94	20240821	194800	366595790	8890	8890	8890	8890	0
95	20240821	194700	366595790	8890	8890	8890	8890	0
96	20240821	194600	366595790	8890	8890	8890	8890	0
97	20240821	194500	366595790	8890	8890	8890	8890	0
98	20240821	194400	366595790	8890	8890	8890	8890	0
99	20240821	194300	366595790	8890	8890	8890	8890	0
100	20240821	194200	366595790	8890	8890	8890	8890	0
101	20240821	194100	366595790	8890	8890	8890	8890	0
102	20240821	194000	366595790	8890	8890	8890	8890	0
103	20240821	193900	366595790	8890	8890	8890	8890	0
104	20240821	193800	366595790	8890	8890	8890	8890	0
105	20240821	193700	366595790	8890	8890	8890	8890	0
106	20240821	193600	366595790	8890	8890	8890	8890	0
107	20240821	193500	366595790	8890	8890	8890	8890	0
108	20240821	193400	366595790	8890	8890	8890	8890	0
109	20240821	193300	366595790	8890	8890	8890	8890	0
110	20240821	193200	366595790	8890	8890	8890	8890	0
111	20240821	193100	366595790	8890	8890	8890	8890	0
112	20240821	193000	366595790	8890	8890	8890	8890	0
113	20240821	192900	366595790	8890	8890	8890	8890	0
114	20240821	192800	366595790	8890	8890	8890	8890	0
115	20240821	192700	366595790	8890	8890	8890	8890	0
116	20240821	192600	366595790	8890	8890	8890	8890	0
117	20240821	192500	366595790	8890	8890	8890	8890	0
118	20240821	192400	366595790	8890	8890	8890	8890	0
119	20240821	192300	366595790	8890	8890	8890	8890	0
120	20240821	192200	366595790	8890	8890	8890	8890	0
121	20240821	192100	366595790	8890	8890	8890	8890	0
122	20240821	192000	366595790	8890	8890	8890	8890	563
123	20240821	191900	366595790	8890	8890	8890	8890	0
124	20240821	191800	366595790	8890	8890	8890	8890	0
125	20240821	191700	366595790	8890	8890	8890	8890	0
126	20240821	191600	366595790	8890	8890	8890	8890	0
127	20240821	191500	366595790	8890	8890	8890	8890	0
128	20240821	191400	366595790	8890	8890	8890	8890	0
129	20240821	191300	366595790	8890	8890	8890	8890	0
130	20240821	191200	366595790	8890	8890	8890	8890	0
131	20240821	191100	366595790	8890	8890	8890	8890	0
132	20240821	191000	366595790	8890	8890	8890	8890	0
133	20240821	190900	366595790	8890	8890	8890	8890	0
134	20240821	190800	366595790	8890	8890	8890	8890	0
135	20240821	190700	366595790	8890	8890	8890	8890	0
136	20240821	190600	366595790	8890	8890	8890	8890	0
137	20240821	190500	366595790	8890	8890	8890	8890	0
138	20240821	190400	366595790	8890	8890	8890	8890	0
139	20240821	190300	366595790	8890	8890	8890	8890	0
140	20240821	190200	366595790	8890	8890	8890	8890	0
141	20240821	190100	366595790	8890	8890	8890	8890	0
142	20240821	190000	366595790	8890	8890	8890	8890	0
143	20240821	185900	366595790	8890	8890	8890	8890	0
144	20240821	185800	366595790	8890	8890	8890	8890	0
145	20240821	185700	366595790	8890	8890	8890	8890	0
146	20240821	185600	366595790	8890	8890	8890	8890	0
147	20240821	185500	366595790	8890	8890	8890	8890	0
148	20240821	185400	366595790	8890	8890	8890	8890	0
149	20240821	185300	366595790	8890	8890	8890	8890	0
150	20240821	185200	366595790	8890	8890	8890	8890	0
151	20240821	185100	366595790	8890	8890	8890	8890	0
152	20240821	185000	366595790	8890	8890	8890	8890	563
153	20240821	184900	366595790	8890	8890	8890	8890	0
154	20240821	184800	366595790	8890	8890	8890	8890	0
155	20240821	184700	366595790	8890	8890	8890	8890	0
156	20240821	184600	366595790	8890	8890	8890	8890	0
157	20240821	184500	366595790	8890	8890	8890	8890	0
158	20240821	184400	366595790	8890	8890	8890	8890	0
159	20240821	184300	366595790	8890	8890	8890	8890	0
160	20240821	184200	366595790	8890	8890	8890	8890	0
161	20240821	184100	366595790	8890	8890	8890	8890	0
162	20240821	184000	366595790	8890	8890	8890	8890	0
163	20240821	183900	366595790	8890	8890	8890	8890	0
164	20240821	183800	366595790	8890	8890	8890	8890	0
165	20240821	183700	366595790	8890	8890	8890	8890	0
166	20240821	183600	366595790	8890	8890	8890	8890	0
167	20240821	183500	366595790	8890	8890	8890	8890	0
168	20240821	183400	366595790	8890	8890	8890	8890	0
169	20240821	183300	366595790	8890	8890	8890	8890	0
170	20240821	183200	366595790	8890	8890	8890	8890	0
171	20240821	183100	366595790	8890	8890	8890	8890	0
172	20240821	183000	366595790	8890	8890	8890	8890	0
173	20240821	182900	366595790	8890	8890	8890	8890	0
174	20240821	182800	366595790	8890	8890	8890	8890	0
175	20240821	182700	366595790	8890	8890	8890	8890	0
176	20240821	182600	366595790	8890	8890	8890	8890	0
177	20240821	182500	366595790	8890	8890	8890	8890	0
178	20240821	182400	366595790	8890	8890	8890	8890	0
179	20240821	182300	366595790	8890	8890	8890	8890	0
180	20240821	182200	366595790	8890	8890	8890	8890	0
181	20240821	182100	366595790	8890	8890	8890	8890	0
182	20240821	182000	366595790	8890	8890	8890	8890	563
183	20240821	181900	366595790	8890	8890	8890	8890	0
184	20240821	181800	366595790	8890	8890	8890	8890	0
185	20240821	181700	366595790	8890	8890	8890	8890	0
186	20240821	181600	366595790	8890	8890	8890	8890	0
187	20240821	181500	366595790	8890	8890	8890	8890	0
188	20240821	181400	366595790	8890	8890	8890	8890	0
189	20240821	181300	366595790	8890	8890	8890	8890	0
190	20240821	181200	366595790	8890	8890	8890	8890	0
191	20240821	181100	366595790	8890	8890	8890	8890	0
192	20240821	181000	366595790	8890	8890	8890	8890	0
193	20240821	180900	366595790	8890	8890	8890	8890	0
194	20240821	180800	366595790	8890	8890	8890	8890	0
195	20240821	180700	366595790	8890	8890	8890	8890	0
196	20240821	180600	366595790	8890	8890	8890	8890	0
197	20240821	180500	366595790	8890	8890	8890	8890	0
198	20240821	180400	366595790	8890	8890	8890	8890	0
199	20240821	180300	366595790	8890	8890	8890	8890	0
200	20240821	180200	366595790	8890	8890	8890	8890	0
201	20240821	180100	366595790	8890	8890	8890	8890	0
202	20240821	180000	366595790	8890	8890	8890	8890	0
203	20240821	175900	366595790	8890	8890	8890	8890	0
204	20240821	175800	366595790	8890	8890	8890	8890	0
205	20240821	175700	366595790	8890	8890	8890	8890	0
206	20240821	175600	366595790	8890	8890	8890	8890	0
207	20240821	175500	366595790	8890	8890	8890	8890	0
208	20240821	175400	366595790	8890	8890	8890	8890	0
209	20240821	175300	366595790	8890	8890	8890	8890	0
210	20240821	175200	366595790	8890	8890	8890	8890	0
211	20240821	175100	366595790	8890	8890	8890	8890	0
212	20240821	175000	366595790	8890	8890	8890	8890	563
213	20240821	174900	366595790	8890	8890	8890	8890	0
214	20240821	174800	366595790	8890	8890	8890	8890	0
215	20240821	174700	366595790	8890	8890	8890	8890	0
216	20240821	174600	366595790	8890	8890	8890	8890	0
217	20240821	174500	366595790	8890	8890	8890	8890	0
218	20240821	174400	366595790	8890	8890	8890	8890	0
219	20240821	174300	366595790	8890	8890	8890	8890	0
220	20240821	174200	366595790	8890	8890	8890	8890	0
221	20240821	174100	366595790	8890	8890	8890	8890	0
222	20240821	174000	366595790	8890	8890	8890	8890	0
223	20240821	173900	366595790	8890	8890	8890	8890	0
224	20240821	173800	366595790	8890	8890	8890	8890	0
225	20240821	173700	366595790	8890	8890	8890	8890	0
226	20240821	173600	366595790	8890	8890	8890	8890	0
227	20240821	173500	366595790	8890	8890	8890	8890	0
228	20240821	173400	366595790	8890	8890	8890	8890	0
229	20240821	173300	366595790	8890	8890	8890	8890	0
230	20240821	173200	366595790	8890	8890	8890	8890	0
231	20240821	173100	366595790	8890	8890	8890	8890	0
232	20240821	173000	366595790	8890	8890	8890	8890	0
233	20240821	172900	366595790	8890	8890	8890	8890	0
234	20240821	172800	366595790	8890	8890	8890	8890	0
235	20240821	172700	366595790	8890	8890	8890	8890	0
236	20240821	172600	366595790	8890	8890	8890	8890	0
237	20240821	172500	366595790	8890	8890	8890	8890	0
238	20240821	172400	366595790	8890	8890	8890	8890	0
239	20240821	172300	366595790	8890	8890	8890	8890	0
240	20240821	172200	366595790	8890	8890	8890	8890	0
241	20240821	172100	366595790	8890	8890	8890	8890	0
242	20240821	172000	366595790	8890	8890	8890	8890	563
243	20240821	171900	366595790	8890	8890	8890	8890	0
244	20240821	171800	366595790	8890	8890	8890	8890	0
245	20240821	171700	366595790	8890	8890	8890	8890	0
246	20240821	171600	366595790	8890	8890	8890	8890	0
247	20240821	171500	366595790	8890	8890	8890	8890	0
248	20240821	171400	366595790	8890	8890	8890	8890	0
249	20240821	171300	366595790	8890	8890	8890	8890	0
250	20240821	171200	366595790	8890	8890	8890	8890	0
251	20240821	171100	366595790	8890	8890	8890	8890	0
252	20240821	171000	366595790	8890	8890	8890	8890	0
253	20240821	170900	366595790	8890	8890	8890	8890	0
254	20240821	170800	366595790	8890	8890	8890	8890	0
255	20240821	170700	366595790	8890	8890	8890	8890	0
256	20240821	170600	366595790	8890	8890	8890	8890	0
257	20240821	170500	366595790	8890	8890	8890	8890	0
258	20240821	170400	366595790	8890	8890	8890	8890	0
259	20240821	170300	366595790	8890	8890	8890	8890	0
260	20240821	170200	366595790	8890	8890	8890	8890	0
261	20240821	170100	366595790	8890	8890	8890	8890	0
262	20240821	170000	366595790	8890	8890	8890	8890	0
263	20240821	165900	366595790	8890	8890	8890	8890	0
264	20240821	165800	366595790	8890	8890	8890	8890	0
265	20240821	165700	366595790	8890	8890	8890	8890	0
266	20240821	165600	366595790	8890	8890	8890	8890	0
267	20240821	165500	366595790	8890	8890	8890	8890	0
268	20240821	165400	366595790	8890	8890	8890	8890	0
269	20240821	165300	366595790	8890	8890	8890	8890	0
270	20240821	165200	366595790	8890	8890	8890	8890	0
271	20240821	165100	366595790	8890	8890	8890	8890	0
272	20240821	165000	366595790	8890	8890	8890	8890	563
273	20240821	164900	366595790	8890	8890	8890	8890	0
274	20240821	164800	366595790	8890	8890	8890	8890	0
275	20240821	164700	366595790	8890	8890	8890	8890	0
276	20240821	164600	366595790	8890	8890	8890	8890	0
277	20240821	164500	366595790	8890	8890	8890	8890	0
278	20240821	164400	366595790	8890	8890	8890	8890	0
279	20240821	164300	366595790	8890	8890	8890	8890	0
280	20240821	164200	366595790	8890	8890	8890	8890	0
281	20240821	164100	366595790	8890	8890	8890	8890	0
282	20240821	164000	366595790	8890	8890	8890	8890	0
283	20240821	163900	366595790	8890	8890	8890	8890	0
284	20240821	163800	366595790	8890	8890	8890	8890	0
285	20240821	163700	366595790	8890	8890	8890	8890	0
286	20240821	163600	366595790	8890	8890	8890	8890	0
287	20240821	163500	366595790	8890	8890	8890	8890	0
288	20240821	163400	366595790	8890	8890	8890	8890	0
289	20240821	163300	366595790	8890	8890	8890	8890	0
290	20240821	163200	366595790	8890	8890	8890	8890	0
291	20240821	163100	366595790	8890	8890	8890	8890	0
292	20240821	163000	366595790	8890	8890	8890	8890	0
293	20240821	162900	366595790	8890	8890	8890	8890	0
294	20240821	162800	366595790	8890	8890	8890	8890	0
295	20240821	162700	366595790	8890	8890	8890	8890	0
296	20240821	162600	366595790	8890	8890	8890	8890	0
297	20240821	162500	366595790	8890	8890	8890	8890	0
298	20240821	162400	366595790	8890	8890	8890	8890	0
299	20240821	162300	366595790	8890	8890	8890	8890	0
300	20240821	162200	366595790	8890	8890	8890	8890	0
301	20240821	162100	366595790	8890	8890	8890	8890	0
302	20240821	162000	366595790	8890	8890	8890	8890	563
303	20240821	161900	366595790	8890	8890	8890	8890	0
304	20240821	161800	366595790	8890	8890	8890	8890	0
305	20240821	161700	366595790	8890	8890	8890	8890	0
306	20240821	161600	366595790	8890	8890	8890	8890	0
307	20240821	161500	366595790	8890	8890	8890	8890	0
308	20240821	161400	366595790	8890	8890	8890	8890	0
309	20240821	161300	366595790	8890	8890	8890	8890	0
310	20240821	161200	366595790	8890	8890	8890	8890	0
311	20240821	161100	366595790	8890	8890	8890	8890	0
312	20240821	161000	366595790	8890	8890	8890	8890	0
313	20240821	160900	366595790	8890	8890	8890	8890	0
314	20240821	160800	366595790	8890	8890	8890	8890	0
315	20240821	160700	366595790	8890	8890	8890	8890	0
316	20240821	160600	366595790	8890	8890	8890	8890	0
317	20240821	160500	366595790	8890	8890	8890	8890	0
318	20240821	160400	366595790	8890	8890	8890	8890	0
319	20240821	160300	366595790	8890	8890	8890	8890	0
320	20240821	160200	366595790	8890	8890	8890	8890	0
321	20240821	160100	366595790	8890	8890	8890	8890	0
322	20240821	160000	366595790	8890	8890	8890	8890	0
323	20240821	155900	366595790	8890	8890	8890	8890	0
324	20240821	155800	366595790	8890	8890	8890	8890	0
325	20240821	155700	366595790	8890	8890	8890	8890	0
326	20240821	155600	366595790	8890	8890	8890	8890	0
327	20240821	155500	366595790	8890	8890	8890	8890	0
328	20240821	155400	366595790	8890	8890	8890	8890	0
329	20240821	155300	366595790	8890	8890	8890	8890	0
330	20240821	155200	366595790	8890	8890	8890	8890	0
331	20240821	155100	366595790	8890	8890	8890	8890	0
332	20240821	155000	366595790	8890	8890	8890	8890	563
333	20240821	154900	366595790	8890	8890	8890	8890	0
334	20240821	154800	366595790	8890	8890	8890	8890	0
335	20240821	154700	366595790	8890	8890	8890	8890	0
336	20240821	154600	366595790	8890	8890	8890	8890	0
337	20240821	154500	366595790	8890	8890	8890	8890	0
338	20240821	154400	366595790	8890	8890	8890	8890	0
339	20240821	154300	366595790	8890	8890	8890	8890	0
340	20240821	154200	366595790	8890	8890	8890	8890	0
341	20240821	154100	366595790	8890	8890	8890	8890	0
342	20240821	154000	366595790	8890	8890	8890	8890	0
343	20240821	153900	366595790	8890	8890	8890	8890	0
344	20240821	153800	366595790	8890	8890	8890	8890	0
345	20240821	153700	366595790	8890	8890	8890	8890	0
346	20240821	153600	366595790	8890	8890	8890	8890	0
347	20240821	153500	366595790	8890	8890	8890	8890	0
348	20240821	153400	366595790	8890	8890	8890	8890	0
349	20240821	153300	366595790	8890	8890	8890	8890	0
350	20240821	153200	366595790	8890	8890	8890	8890	0
351	20240821	153100	366595790	8890	8890	8890	8890	0
352	20240821	153000	366595790	8890	8890	8890	8890	563
353	20240821	152900	361590720	8890	8890	8890	8890	0
354	20240821	152800	361590720	8890	8890	8890	8890	0
355	20240821	152700	361590720	8890	8890	8890	8890	0
356	20240821	152600	361590720	8890	8890	8890	8890	0
357	20240821	152500	361590720	8890	8890	8890	8890	0
358	20240821	152400	361590720	8890	8890	8890	8890	0
359	20240821	152300	361590720	8890	8890	8890	8890	0
360	20240821	152200	361590720	8890	8890	8890	8890	0
361	20240821	152100	361590720	8890	8890	8890	8890	0
362	20240821	152000	361590720	8890	8890	8890	8890	0
363	20240821	151900	361590720	8890	8880	8890	8840	155
364	20240821	151800	360214530	8880	8880	8880	8880	0
365	20240821	151700	360214530	8880	8880	8880	8880	92
366	20240821	151600	359397570	8880	8880	8880	8880	22
367	20240821	151500	359202210	8880	8860	8880	8860	40
368	20240821	151400	358847220	8880	8880	8880	8880	0
369	20240821	151300	358847220	8880	8880	8880	8880	10
370	20240821	151200	358758420	8840	8840	8840	8840	1
371	20240821	151100	358749580	8840	8860	8860	8840	1803
372	20240821	151000	342797840	8890	8870	8890	8870	100
373	20240821	150900	341909260	8870	8870	8870	8870	0
374	20240821	150800	341909260	8870	8870	8870	8870	30
375	20240821	150700	341643160	8870	8870	8870	8870	0
376	20240821	150600	341643160	8870	8870	8870	8870	12
377	20240821	150500	341536720	8870	8850	8870	8850	3
378	20240821	150400	341510130	8850	8870	8870	8850	103
379	20240821	150300	340598110	8890	8890	8890	8890	8
380	20240821	150200	340526990	8870	8870	8870	8870	11
381	20240821	150100	340429420	8890	8890	8890	8890	5
382	20240821	150000	340384970	8890	8890	8890	8890	0
383	20240821	145900	340384970	8890	8890	8890	8890	50
384	20240821	145800	339940470	8890	8890	8890	8890	0
385	20240821	145700	339940470	8890	8890	8890	8890	0
386	20240821	145600	339940470	8890	8890	8890	8890	0
387	20240821	145500	339940470	8890	8890	8890	8890	0
388	20240821	145400	339940470	8890	8890	8890	8890	1
389	20240821	145300	339931580	8830	8840	8840	8830	348
390	20240821	145200	336855630	8880	8880	8880	8880	0
391	20240821	145100	336855630	8880	8880	8880	8880	0
392	20240821	145000	336855630	8880	8880	8880	8880	52
393	20240821	144900	336393870	8840	8840	8840	8840	3
394	20240821	144800	336367350	8880	8880	8880	8880	30
395	20240821	144700	336100950	8880	8880	8880	8880	0
396	20240821	144600	336100950	8880	8880	8880	8880	0
397	20240821	144500	336100950	8880	8880	8880	8880	0
398	20240821	144400	336100950	8880	8850	8880	8850	301
399	20240821	144300	333436830	8850	8850	8850	8850	0
400	20240821	144200	333436830	8850	8850	8850	8850	129
401	20240821	144100	332295180	8880	8880	8880	8880	0
402	20240821	144000	332295180	8880	8880	8880	8880	0
403	20240821	143900	332295180	8880	8880	8880	8880	0
404	20240821	143800	332295180	8880	8880	8880	8880	0
405	20240821	143700	332295180	8880	8880	8880	8880	0
406	20240821	143600	332295180	8880	8880	8880	8880	50
407	20240821	143500	331851180	8880	8880	8880	8880	38
408	20240821	143400	331513740	8860	8860	8860	8860	1
409	20240821	143300	331504880	8860	8860	8860	8860	0
410	20240821	143200	331504880	8860	8860	8860	8860	0
411	20240821	143100	331504880	8860	8860	8860	8860	77
412	20240821	143000	330822660	8860	8860	8860	8860	101
413	20240821	142900	329927800	8860	8860	8860	8860	0
414	20240821	142800	329927800	8860	8860	8860	8860	0
415	20240821	142700	329927800	8860	8850	8860	8840	110
416	20240821	142600	328955140	8860	8860	8860	8860	5
417	20240821	142500	328910840	8860	8860	8860	8860	0
418	20240821	142400	328910840	8860	8860	8860	8860	0
419	20240821	142300	328910840	8860	8860	8860	8860	120
420	20240821	142200	327847640	8860	8860	8860	8860	0
421	20240821	142100	327847640	8860	8860	8860	8860	0
422	20240821	142000	327847640	8860	8860	8860	8860	0
423	20240821	141900	327847640	8860	8860	8860	8860	322
424	20240821	141800	324994720	8860	8840	8860	8840	11
425	20240821	141700	324897460	8840	8840	8840	8840	0
426	20240821	141600	324897460	8840	8840	8840	8840	500
427	20240821	141500	320477460	8850	8850	8850	8850	0
428	20240821	141400	320477460	8850	8850	8850	8850	0
429	20240821	141300	320477460	8850	8850	8850	8850	100
430	20240821	141200	319592460	8850	8850	8850	8850	100
431	20240821	141100	318707460	8850	8850	8850	8850	0
432	20240821	141000	318707460	8850	8850	8850	8850	0
433	20240821	140900	318707460	8850	8850	8850	8850	5
434	20240821	140800	318663210	8830	8830	8830	8830	200
435	20240821	140700	316897210	8830	8830	8830	8830	0
436	20240821	140600	316897210	8830	8830	8830	8830	110
437	20240821	140500	315925910	8820	8820	8820	8820	0
438	20240821	140400	315925910	8820	8820	8820	8820	0
439	20240821	140300	315925910	8820	8820	8820	8820	0
440	20240821	140200	315925910	8820	8820	8820	8820	0
441	20240821	140100	315925910	8820	8840	8840	8820	1337
442	20240821	140000	304123860	8860	8860	8860	8860	0
443	20240821	135900	304123860	8860	8860	8860	8860	2
444	20240821	135800	304106140	8830	8840	8840	8830	1000
445	20240821	135700	295272040	8860	8860	8860	8860	0
446	20240821	135600	295272040	8860	8860	8860	8860	0
447	20240821	135500	295272040	8860	8860	8860	8860	103
448	20240821	135400	294359460	8860	8830	8860	8830	10
449	20240821	135300	294271130	8860	8860	8860	8860	10
450	20240821	135200	294182530	8840	8840	8840	8840	2
451	20240821	135100	294164850	8840	8850	8860	8840	1384
452	20240821	135000	281923950	8850	8850	8850	8850	20
453	20240821	134900	281746950	8850	8850	8850	8850	0
454	20240821	134800	281746950	8850	8860	8860	8850	558
455	20240821	134700	276804700	8870	8870	8870	8870	0
456	20240821	134600	276804700	8870	8870	8870	8870	0
457	20240821	134500	276804700	8870	8870	8870	8870	700
458	20240821	134400	270595700	8870	8870	8870	8870	0
459	20240821	134300	270595700	8870	8870	8870	8870	0
460	20240821	134200	270595700	8870	8870	8870	8870	0
461	20240821	134100	270595700	8870	8870	8870	8870	0
462	20240821	134000	270595700	8870	8870	8870	8870	120
463	20240821	133900	269531300	8890	8890	8890	8890	11
464	20240821	133800	269433510	8870	8870	8870	8870	0
465	20240821	133700	269433510	8870	8880	8890	8870	455
466	20240821	133600	265396570	8880	8880	8880	8880	0
467	20240821	133500	265396570	8880	8880	8880	8880	50
468	20240821	133400	264952570	8890	8890	8890	8890	0
469	20240821	133300	264952570	8890	8870	8890	8870	6
470	20240821	133200	264899290	8880	8880	8880	8880	21
471	20240821	133100	264712810	8890	8890	8890	8890	0
472	20240821	133000	264712810	8890	8890	8890	8890	12
473	20240821	132900	264606130	8880	8890	8890	8880	41
474	20240821	132800	264241690	8890	8890	8890	8890	9
475	20240821	132700	264161680	8880	8880	8880	8880	0
476	20240821	132600	264161680	8880	8890	8890	8880	230
477	20240821	132500	262118180	8930	8930	8930	8930	0
478	20240821	132400	262118180	8930	8930	8930	8930	0
479	20240821	132300	262118180	8930	8930	8930	8930	0
480	20240821	132200	262118180	8930	8880	8930	8880	8
481	20240821	132100	262047090	8890	8890	8890	8890	0
482	20240821	132000	262047090	8890	8940	8940	8890	321
483	20240821	131900	259188400	8940	8940	8940	8940	0
484	20240821	131800	259188400	8940	8940	8940	8880	234
485	20240821	131700	257106940	8920	8920	8920	8920	0
486	20240821	131600	257106940	8920	8920	8920	8920	0
487	20240821	131500	257106940	8920	8920	8920	8920	0
488	20240821	131400	257106940	8920	8920	8920	8920	0
489	20240821	131300	257106940	8920	8920	8920	8920	0
490	20240821	131200	257106940	8920	8940	8940	8920	5
491	20240821	131100	257062290	8940	8940	8940	8940	1
492	20240821	131000	257053350	8940	8940	8940	8940	0
493	20240821	130900	257053350	8940	8910	8940	8910	500
494	20240821	130800	252592450	8910	8880	8910	8880	261
495	20240821	130700	250271560	8880	8890	8890	8880	240
496	20240821	130600	248138850	8900	8900	8900	8900	0
497	20240821	130500	248138850	8900	8900	8900	8900	0
498	20240821	130400	248138850	8900	8900	8900	8900	0
499	20240821	130300	248138850	8900	8900	8900	8900	0
500	20240821	130200	248138850	8900	8900	8900	8900	0
501	20240821	130100	248138850	8900	8900	8900	8900	0
502	20240821	130000	248138850	8900	8900	8900	8900	12
503	20240821	125900	248032050	8900	8900	8900	8900	1
504	20240821	125800	248023150	8900	8900	8900	8900	0
505	20240821	125700	248023150	8900	8900	8900	8900	0
506	20240821	125600	248023150	8900	8900	8900	8900	0
507	20240821	125500	248023150	8900	8900	8900	8900	0
508	20240821	125400	248023150	8900	8900	8900	8900	0
509	20240821	125300	248023150	8900	8900	8900	8900	52
510	20240821	125200	247560350	8900	8900	8900	8900	0
511	20240821	125100	247560350	8900	8900	8900	8900	0
512	20240821	125000	247560350	8900	8900	8900	8900	0
513	20240821	124900	247560350	8900	8900	8900	8900	0
514	20240821	124800	247560350	8900	8900	8900	8900	0
515	20240821	124700	247560350	8900	8900	8900	8900	0
516	20240821	124600	247560350	8900	8900	8900	8900	0
517	20240821	124500	247560350	8900	8900	8900	8900	50
518	20240821	124400	247115350	8920	8920	8920	8920	0
519	20240821	124300	247115350	8920	8920	8920	8920	0
520	20240821	124200	247115350	8920	8920	8920	8920	0
521	20240821	124100	247115350	8920	8920	8920	8920	0
522	20240821	124000	247115350	8920	8920	8920	8920	0
523	20240821	123900	247115350	8920	8920	8920	8920	0
524	20240821	123800	247115350	8920	8920	8920	8920	0
525	20240821	123700	247115350	8920	8920	8920	8920	0
526	20240821	123600	247115350	8920	8910	8920	8910	59
527	20240821	123500	246589260	8900	8900	8900	8900	0
528	20240821	123400	246589260	8900	8900	8900	8900	0
529	20240821	123300	246589260	8900	8900	8900	8900	0
530	20240821	123200	246589260	8900	8900	8900	8900	29
531	20240821	123100	246331160	8900	8900	8900	8900	5
532	20240821	123000	246286660	8910	8910	8910	8910	30
533	20240821	122900	246019360	8900	8900	8900	8900	0
534	20240821	122800	246019360	8900	8900	8900	8900	50
535	20240821	122700	245574360	8890	8890	8890	8890	0
536	20240821	122600	245574360	8890	8890	8890	8890	0
537	20240821	122500	245574360	8890	8890	8890	8890	1
538	20240821	122400	245565470	8880	8880	8880	8880	0
539	20240821	122300	245565470	8880	8890	8890	8880	384
540	20240821	122200	242154660	8900	8900	8900	8900	16
541	20240821	122100	242012260	8900	8900	8900	8900	45
542	20240821	122000	241611760	8900	8900	8900	8900	0
543	20240821	121900	241611760	8900	8900	8900	8900	205
544	20240821	121800	239787260	8890	8890	8890	8890	0
545	20240821	121700	239787260	8890	8890	8890	8890	0
546	20240821	121600	239787260	8890	8890	8890	8890	1
547	20240821	121500	239778370	8890	8890	8890	8890	51
548	20240821	121400	239324980	8880	8880	8880	8880	0
549	20240821	121300	239324980	8880	8880	8880	8880	0
550	20240821	121200	239324980	8880	8880	8880	8880	0
551	20240821	121100	239324980	8880	8880	8880	8880	0
552	20240821	121000	239324980	8880	8880	8880	8880	0
553	20240821	120900	239324980	8880	8880	8880	8880	0
554	20240821	120800	239324980	8880	8880	8880	8880	0
555	20240821	120700	239324980	8880	8880	8880	8880	49
556	20240821	120600	238889860	8880	8880	8880	8880	0
557	20240821	120500	238889860	8880	8880	8880	8880	0
558	20240821	120400	238889860	8880	8890	8890	8880	304
559	20240821	120300	236190130	8890	8890	8890	8890	32
560	20240821	120200	235905650	8900	8900	8900	8900	70
561	20240821	120100	235282650	8940	8940	8940	8940	0
562	20240821	120000	235282650	8940	8940	8940	8940	0
563	20240821	115900	235282650	8940	8940	8940	8940	0
564	20240821	115800	235282650	8940	8940	8940	8940	0
565	20240821	115700	235282650	8940	8940	8940	8940	0
566	20240821	115600	235282650	8940	8940	8940	8940	0
567	20240821	115500	235282650	8940	8940	8940	8940	0
568	20240821	115400	235282650	8940	8940	8940	8940	0
569	20240821	115300	235282650	8940	8940	8940	8940	0
570	20240821	115200	235282650	8940	8940	8940	8940	0
571	20240821	115100	235282650	8940	8940	8940	8940	2
572	20240821	115000	235264770	8940	8940	8940	8940	0
573	20240821	114900	235264770	8940	8940	8940	8940	0
574	20240821	114800	235264770	8940	8940	8940	8940	0
575	20240821	114700	235264770	8940	8940	8940	8940	0
576	20240821	114600	235264770	8940	8940	8940	8940	3
577	20240821	114500	235237950	8940	8900	8940	8900	3
578	20240821	114400	235211210	8890	8900	8900	8890	600
579	20240821	114300	229872210	8900	8900	8900	8900	0
580	20240821	114200	229872210	8900	8900	8900	8900	11
581	20240821	114100	229774310	8900	8900	8900	8900	0
582	20240821	114000	229774310	8900	8900	8900	8900	0
583	20240821	113900	229774310	8900	8900	8900	8900	7
584	20240821	113800	229712010	8900	8900	8900	8900	10
585	20240821	113700	229623010	8900	8900	8900	8900	0
586	20240821	113600	229623010	8900	8900	8900	8900	4
587	20240821	113500	229587410	8900	8900	8900	8900	126
588	20240821	113400	228466010	8900	8900	8900	8900	0
589	20240821	113300	228466010	8900	8900	8900	8900	0
590	20240821	113200	228466010	8900	8900	8900	8900	1
591	20240821	113100	228457110	8880	8880	8880	8880	20
592	20240821	113000	228279510	8880	8880	8880	8880	0
593	20240821	112900	228279510	8880	8880	8880	8880	0
594	20240821	112800	228279510	8880	8880	8880	8880	0
595	20240821	112700	228279510	8880	8880	8880	8880	0
596	20240821	112600	228279510	8880	8880	8880	8880	625
597	20240821	112500	222729510	8880	8870	8880	8870	170
598	20240821	112400	221220610	8870	8870	8870	8870	19
599	20240821	112300	221052080	8870	8870	8870	8870	30
600	20240821	112200	220785980	8870	8870	8870	8870	0
601	20240821	112100	220785980	8870	8870	8870	8870	0
602	20240821	112000	220785980	8870	8870	8870	8870	5
603	20240821	111900	220741630	8870	8860	8870	8860	5
604	20240821	111800	220697310	8840	8840	8840	8840	0
605	20240821	111700	220697310	8840	8850	8850	8840	520
606	20240821	111600	216099720	8880	8880	8880	8880	10
607	20240821	111500	216010920	8880	8880	8880	8880	0
608	20240821	111400	216010920	8880	8880	8880	8880	0
609	20240821	111300	216010920	8880	8880	8880	8880	0
610	20240821	111200	216010920	8880	8880	8880	8880	0
611	20240821	111100	216010920	8880	8880	8880	8880	10
612	20240821	111000	215922120	8880	8880	8880	8880	3
613	20240821	110900	215895480	8880	8880	8880	8880	1
614	20240821	110800	215886600	8880	8880	8880	8880	3
615	20240821	110700	215859960	8840	8880	8880	8840	1301
616	20240821	110600	204353510	8850	8860	8860	8850	443
617	20240821	110500	200430040	8860	8860	8860	8860	0
618	20240821	110400	200430040	8860	8860	8860	8860	33
619	20240821	110300	200137660	8860	8870	8870	8860	1127
620	20240821	110200	190143380	8900	8920	8920	8880	1481
621	20240821	110100	176966380	8960	8960	8960	8960	0
622	20240821	110000	176966380	8960	8960	8960	8960	0
623	20240821	105900	176966380	8960	8960	8960	8960	0
624	20240821	105800	176966380	8960	8960	8960	8960	0
625	20240821	105700	176966380	8960	8960	8960	8960	0
626	20240821	105600	176966380	8960	8960	8960	8960	0
627	20240821	105500	176966380	8960	8960	8960	8960	1
628	20240821	105400	176957420	8890	8890	8890	8890	0
629	20240821	105300	176957420	8890	8890	8890	8890	0
630	20240821	105200	176957420	8890	8890	8890	8890	0
631	20240821	105100	176957420	8890	8900	8900	8890	26
632	20240821	105000	176726190	8890	8890	8890	8890	0
633	20240821	104900	176726190	8890	8910	8910	8890	199
634	20240821	104800	174955020	8960	8960	8960	8960	200
635	20240821	104700	173163020	8960	8960	8960	8960	0
636	20240821	104600	173163020	8960	8960	8960	8960	100
637	20240821	104500	172267020	8960	8960	8960	8960	0
638	20240821	104400	172267020	8960	8960	8960	8960	0
639	20240821	104300	172267020	8960	8960	8960	8960	50
640	20240821	104200	171819020	8960	8960	8960	8960	5
641	20240821	104100	171774220	8960	8960	8960	8960	0
642	20240821	104000	171774220	8960	8960	8960	8960	0
643	20240821	103900	171774220	8960	8960	8960	8960	10
644	20240821	103800	171684620	8960	8960	8960	8960	100
645	20240821	103700	170788620	8960	8950	8960	8950	100
646	20240821	103600	169892650	8950	8950	8950	8950	100
647	20240821	103500	168997650	8950	8950	8950	8950	52
648	20240821	103400	168532250	8950	8950	8950	8950	90
649	20240821	103300	167726750	8950	8940	8950	8940	149
650	20240821	103200	166393820	8960	8960	8960	8960	0
651	20240821	103100	166393820	8960	8870	8960	8870	52
652	20240821	103000	165932490	8860	8860	8860	8860	0
653	20240821	102900	165932490	8860	8970	8970	8860	787
654	20240821	102800	158954410	8970	8970	8970	8970	0
655	20240821	102700	158954410	8970	8970	8970	8970	0
656	20240821	102600	158954410	8970	8970	8970	8970	9
657	20240821	102500	158873680	8880	8880	8880	8880	0
658	20240821	102400	158873680	8880	8880	8880	8880	0
659	20240821	102300	158873680	8880	8880	8880	8880	0
660	20240821	102200	158873680	8880	8900	8900	8880	100
661	20240821	102100	157984100	8900	8900	8900	8900	26
662	20240821	102000	157752700	8900	8940	8940	8900	243
663	20240821	101900	155585370	8930	8940	8940	8930	2
664	20240821	101800	155567500	8940	8950	8950	8940	65
665	20240821	101700	154986020	9000	9000	9000	9000	5
666	20240821	101600	154941020	9000	9000	9000	9000	50
667	20240821	101500	154491020	9000	9000	9000	9000	0
668	20240821	101400	154491020	9000	9000	9000	9000	2
669	20240821	101300	154473020	9000	9000	9000	9000	20
670	20240821	101200	154293020	9000	9000	9000	9000	1
671	20240821	101100	154284020	8930	8930	8930	8930	0
672	20240821	101000	154284020	8930	8930	8930	8930	77
673	20240821	100900	153596410	8940	8940	8940	8940	0
674	20240821	100800	153596410	8940	8940	8940	8940	12
675	20240821	100700	153489130	8950	8960	8960	8950	297
676	20240821	100600	150830960	8960	8970	8970	8960	135
677	20240821	100500	149620420	8980	8990	8990	8980	197
678	20240821	100400	147849500	9000	9000	9000	9000	0
679	20240821	100300	147849500	9000	9000	9010	9000	79
680	20240821	100200	147138320	8990	8990	8990	8990	0
681	20240821	100100	147138320	8990	8990	8990	8990	0
682	20240821	100000	147138320	8990	8990	8990	8990	50
683	20240821	095900	146688820	8990	8990	8990	8990	35
684	20240821	095800	146374170	8990	8990	8990	8990	20
685	20240821	095700	146194370	8960	8960	8960	8960	0
686	20240821	095600	146194370	8960	8960	8960	8960	0
687	20240821	095500	146194370	8960	8960	8960	8960	0
688	20240821	095400	146194370	8960	8960	8960	8960	14
689	20240821	095300	146068930	8960	8960	8960	8960	0
690	20240821	095200	146068930	8960	8960	8990	8960	142
691	20240821	095100	144793910	8980	8980	8980	8980	0
692	20240821	095000	144793910	8980	8980	8980	8980	14
693	20240821	094900	144668190	8980	8980	8980	8980	0
694	20240821	094800	144668190	8980	8970	8980	8970	264
695	20240821	094700	142300000	8970	8970	8970	8970	15
696	20240821	094600	142165450	8970	8960	8970	8960	25
697	20240821	094500	141941430	8960	8960	8960	8870	45
698	20240821	094400	141541020	8960	8860	8960	8860	97
699	20240821	094300	140675090	8860	8860	8860	8860	1
700	20240821	094200	140666230	8860	8870	8870	8860	100
701	20240821	094100	139779350	8870	8870	8870	8870	57
702	20240821	094000	139273760	8900	8900	8900	8900	0
703	20240821	093900	139273760	8900	8850	8900	8850	505
704	20240821	093800	134784210	8840	8860	8860	8840	1369
705	20240821	093700	122666220	8860	8870	8870	8860	400
706	20240821	093600	119121470	8880	8880	8880	8860	1610
707	20240821	093500	104851360	8870	8890	8890	8870	300
708	20240821	093400	102188310	8880	8880	8880	8880	0
709	20240821	093300	102188310	8880	8920	8920	8880	600
710	20240821	093200	96852720	8960	8960	8960	8960	20
711	20240821	093100	96673520	8960	8960	8960	8960	1
712	20240821	093000	96664560	8920	9040	9040	8920	819
713	20240821	092900	89345160	8980	8980	8980	8980	10
714	20240821	092800	89255360	8980	8970	8980	8970	75
715	20240821	092700	88582000	8960	8940	8960	8940	21
716	20240821	092600	88393860	8930	8960	8960	8930	21
717	20240821	092500	88205730	8960	8960	8960	8960	0
718	20240821	092400	88205730	8960	8960	8960	8960	1
719	20240821	092300	88196770	8960	8960	8960	8960	0
720	20240821	092200	88196770	8960	8960	8960	8960	10
721	20240821	092100	88107170	8960	8960	8960	8960	0
722	20240821	092000	88107170	8960	8970	8970	8890	121
723	20240821	091900	87029290	8970	8890	8970	8890	1330
724	20240821	091800	75191650	8890	8880	8890	8880	307
725	20240821	091700	72465190	8900	8910	8910	8900	785
726	20240821	091600	65476870	8910	8920	8940	8910	1434
727	20240821	091500	52697780	8940	8970	9050	8930	514
728	20240821	091400	48090700	8970	8960	8970	8960	59
729	20240821	091300	47561480	9060	8950	9060	8940	550
730	20240821	091200	42604120	8960	8970	8980	8960	77
731	20240821	091100	41913180	8980	9080	9080	8980	1044
732	20240821	091000	32520800	9080	9030	9080	9030	144
733	20240821	090900	31218930	9070	9070	9070	9070	89
734	20240821	090800	30411700	9070	9050	9070	9050	453
735	20240821	090700	26307930	8980	9060	9060	8980	674
736	20240821	090600	20247800	8990	9040	9040	8990	586
737	20240821	090500	14970130	9040	8960	9040	8960	739
738	20240821	090400	8337510	8970	8970	8970	8910	144
739	20240821	090300	7045950	8970	9020	9020	8910	416
740	20240821	090200	3330110	9020	9020	9020	8980	19
741	20240821	090100	3158770	9020	9010	9020	9000	161
742	20240821	090000	1708130	9010	8990	9020	8960	190