KissMeData/266350/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	205200	2357543	924	924	924	924	5
3	20240820	205100	2357543	924	924	924	924	0
4	20240820	205000	2357543	924	924	924	924	0
5	20240820	204900	2357543	924	924	924	924	0
6	20240820	204800	2357543	924	924	924	924	0
7	20240820	204700	2357543	924	924	924	924	0
8	20240820	204600	2357543	924	924	924	924	0
9	20240820	204500	2357543	924	924	924	924	0
10	20240820	204400	2357543	924	924	924	924	0
11	20240820	204300	2357543	924	924	924	924	0
12	20240820	204200	2357543	924	924	924	924	0
13	20240820	204100	2357543	924	924	924	924	0
14	20240820	204000	2357543	924	924	924	924	0
15	20240820	203900	2357543	924	924	924	924	0
16	20240820	203800	2357543	924	924	924	924	0
17	20240820	203700	2357543	924	924	924	924	0
18	20240820	203600	2357543	924	924	924	924	0
19	20240820	203500	2357543	924	924	924	924	0
20	20240820	203400	2357543	924	924	924	924	0
21	20240820	203300	2357543	924	924	924	924	0
22	20240820	203200	2357543	924	924	924	924	0
23	20240820	203100	2357543	924	924	924	924	0
24	20240820	203000	2357543	924	924	924	924	0
25	20240820	202900	2357543	924	924	924	924	0
26	20240820	202800	2357543	924	924	924	924	0
27	20240820	202700	2357543	924	924	924	924	0
28	20240820	202600	2357543	924	924	924	924	0
29	20240820	202500	2357543	924	924	924	924	0
30	20240820	202400	2357543	924	924	924	924	0
31	20240820	202300	2357543	924	924	924	924	0
32	20240820	202200	2357543	924	924	924	924	5
33	20240820	202100	2357543	924	924	924	924	0
34	20240820	202000	2357543	924	924	924	924	0
35	20240820	201900	2357543	924	924	924	924	0
36	20240820	201800	2357543	924	924	924	924	0
37	20240820	201700	2357543	924	924	924	924	0
38	20240820	201600	2357543	924	924	924	924	0
39	20240820	201500	2357543	924	924	924	924	0
40	20240820	201400	2357543	924	924	924	924	0
41	20240820	201300	2357543	924	924	924	924	0
42	20240820	201200	2357543	924	924	924	924	0
43	20240820	201100	2357543	924	924	924	924	0
44	20240820	201000	2357543	924	924	924	924	0
45	20240820	200900	2357543	924	924	924	924	0
46	20240820	200800	2357543	924	924	924	924	0
47	20240820	200700	2357543	924	924	924	924	0
48	20240820	200600	2357543	924	924	924	924	0
49	20240820	200500	2357543	924	924	924	924	0
50	20240820	200400	2357543	924	924	924	924	0
51	20240820	200300	2357543	924	924	924	924	0
52	20240820	200200	2357543	924	924	924	924	0
53	20240820	200100	2357543	924	924	924	924	0
54	20240820	200000	2357543	924	924	924	924	0
55	20240820	195900	2357543	924	924	924	924	0
56	20240820	195800	2357543	924	924	924	924	0
57	20240820	195700	2357543	924	924	924	924	0
58	20240820	195600	2357543	924	924	924	924	0
59	20240820	195500	2357543	924	924	924	924	0
60	20240820	195400	2357543	924	924	924	924	0
61	20240820	195300	2357543	924	924	924	924	0
62	20240820	195200	2357543	924	924	924	924	5
63	20240820	195100	2357543	924	924	924	924	0
64	20240820	195000	2357543	924	924	924	924	0
65	20240820	194900	2357543	924	924	924	924	0
66	20240820	194800	2357543	924	924	924	924	0
67	20240820	194700	2357543	924	924	924	924	0
68	20240820	194600	2357543	924	924	924	924	0
69	20240820	194500	2357543	924	924	924	924	0
70	20240820	194400	2357543	924	924	924	924	0
71	20240820	194300	2357543	924	924	924	924	0
72	20240820	194200	2357543	924	924	924	924	0
73	20240820	194100	2357543	924	924	924	924	0
74	20240820	194000	2357543	924	924	924	924	0
75	20240820	193900	2357543	924	924	924	924	0
76	20240820	193800	2357543	924	924	924	924	0
77	20240820	193700	2357543	924	924	924	924	0
78	20240820	193600	2357543	924	924	924	924	0
79	20240820	193500	2357543	924	924	924	924	0
80	20240820	193400	2357543	924	924	924	924	0
81	20240820	193300	2357543	924	924	924	924	0
82	20240820	193200	2357543	924	924	924	924	0
83	20240820	193100	2357543	924	924	924	924	0
84	20240820	193000	2357543	924	924	924	924	0
85	20240820	192900	2357543	924	924	924	924	0
86	20240820	192800	2357543	924	924	924	924	0
87	20240820	192700	2357543	924	924	924	924	0
88	20240820	192600	2357543	924	924	924	924	0
89	20240820	192500	2357543	924	924	924	924	0
90	20240820	192400	2357543	924	924	924	924	0
91	20240820	192300	2357543	924	924	924	924	0
92	20240820	192200	2357543	924	924	924	924	5
93	20240820	192100	2357543	924	924	924	924	0
94	20240820	192000	2357543	924	924	924	924	0
95	20240820	191900	2357543	924	924	924	924	0
96	20240820	191800	2357543	924	924	924	924	0
97	20240820	191700	2357543	924	924	924	924	0
98	20240820	191600	2357543	924	924	924	924	0
99	20240820	191500	2357543	924	924	924	924	0
100	20240820	191400	2357543	924	924	924	924	0
101	20240820	191300	2357543	924	924	924	924	0
102	20240820	191200	2357543	924	924	924	924	0
103	20240820	191100	2357543	924	924	924	924	0
104	20240820	191000	2357543	924	924	924	924	0
105	20240820	190900	2357543	924	924	924	924	0
106	20240820	190800	2357543	924	924	924	924	0
107	20240820	190700	2357543	924	924	924	924	0
108	20240820	190600	2357543	924	924	924	924	0
109	20240820	190500	2357543	924	924	924	924	0
110	20240820	190400	2357543	924	924	924	924	0
111	20240820	190300	2357543	924	924	924	924	0
112	20240820	190200	2357543	924	924	924	924	0
113	20240820	190100	2357543	924	924	924	924	0
114	20240820	190000	2357543	924	924	924	924	0
115	20240820	185900	2357543	924	924	924	924	0
116	20240820	185800	2357543	924	924	924	924	0
117	20240820	185700	2357543	924	924	924	924	0
118	20240820	185600	2357543	924	924	924	924	0
119	20240820	185500	2357543	924	924	924	924	0
120	20240820	185400	2357543	924	924	924	924	0
121	20240820	185300	2357543	924	924	924	924	0
122	20240820	185200	2357543	924	924	924	924	5
123	20240820	185100	2357543	924	924	924	924	0
124	20240820	185000	2357543	924	924	924	924	0
125	20240820	184900	2357543	924	924	924	924	0
126	20240820	184800	2357543	924	924	924	924	0
127	20240820	184700	2357543	924	924	924	924	0
128	20240820	184600	2357543	924	924	924	924	0
129	20240820	184500	2357543	924	924	924	924	0
130	20240820	184400	2357543	924	924	924	924	0
131	20240820	184300	2357543	924	924	924	924	0
132	20240820	184200	2357543	924	924	924	924	0
133	20240820	184100	2357543	924	924	924	924	0
134	20240820	184000	2357543	924	924	924	924	0
135	20240820	183900	2357543	924	924	924	924	0
136	20240820	183800	2357543	924	924	924	924	0
137	20240820	183700	2357543	924	924	924	924	0
138	20240820	183600	2357543	924	924	924	924	0
139	20240820	183500	2357543	924	924	924	924	0
140	20240820	183400	2357543	924	924	924	924	0
141	20240820	183300	2357543	924	924	924	924	0
142	20240820	183200	2357543	924	924	924	924	0
143	20240820	183100	2357543	924	924	924	924	0
144	20240820	183000	2357543	924	924	924	924	0
145	20240820	182900	2357543	924	924	924	924	0
146	20240820	182800	2357543	924	924	924	924	0
147	20240820	182700	2357543	924	924	924	924	0
148	20240820	182600	2357543	924	924	924	924	0
149	20240820	182500	2357543	924	924	924	924	0
150	20240820	182400	2357543	924	924	924	924	0
151	20240820	182300	2357543	924	924	924	924	0
152	20240820	182200	2357543	924	924	924	924	5
153	20240820	182100	2357543	924	924	924	924	0
154	20240820	182000	2357543	924	924	924	924	0
155	20240820	181900	2357543	924	924	924	924	0
156	20240820	181800	2357543	924	924	924	924	0
157	20240820	181700	2357543	924	924	924	924	0
158	20240820	181600	2357543	924	924	924	924	0
159	20240820	181500	2357543	924	924	924	924	0
160	20240820	181400	2357543	924	924	924	924	0
161	20240820	181300	2357543	924	924	924	924	0
162	20240820	181200	2357543	924	924	924	924	0
163	20240820	181100	2357543	924	924	924	924	0
164	20240820	181000	2357543	924	924	924	924	0
165	20240820	180900	2357543	924	924	924	924	0
166	20240820	180800	2357543	924	924	924	924	0
167	20240820	180700	2357543	924	924	924	924	0
168	20240820	180600	2357543	924	924	924	924	0
169	20240820	180500	2357543	924	924	924	924	0
170	20240820	180400	2357543	924	924	924	924	0
171	20240820	180300	2357543	924	924	924	924	0
172	20240820	180200	2357543	924	924	924	924	0
173	20240820	180100	2357543	924	924	924	924	0
174	20240820	180000	2357543	924	924	924	924	0
175	20240820	175900	2357543	924	924	924	924	0
176	20240820	175800	2357543	924	924	924	924	0
177	20240820	175700	2357543	924	924	924	924	0
178	20240820	175600	2357543	924	924	924	924	0
179	20240820	175500	2357543	924	924	924	924	0
180	20240820	175400	2357543	924	924	924	924	0
181	20240820	175300	2357543	924	924	924	924	0
182	20240820	175200	2357543	924	924	924	924	5
183	20240820	175100	2357543	924	924	924	924	0
184	20240820	175000	2357543	924	924	924	924	0
185	20240820	174900	2357543	924	924	924	924	0
186	20240820	174800	2357543	924	924	924	924	0
187	20240820	174700	2357543	924	924	924	924	0
188	20240820	174600	2357543	924	924	924	924	0
189	20240820	174500	2357543	924	924	924	924	0
190	20240820	174400	2357543	924	924	924	924	0
191	20240820	174300	2357543	924	924	924	924	0
192	20240820	174200	2357543	924	924	924	924	0
193	20240820	174100	2357543	924	924	924	924	0
194	20240820	174000	2357543	924	924	924	924	0
195	20240820	173900	2357543	924	924	924	924	0
196	20240820	173800	2357543	924	924	924	924	0
197	20240820	173700	2357543	924	924	924	924	0
198	20240820	173600	2357543	924	924	924	924	0
199	20240820	173500	2357543	924	924	924	924	0
200	20240820	173400	2357543	924	924	924	924	0
201	20240820	173300	2357543	924	924	924	924	0
202	20240820	173200	2357543	924	924	924	924	0
203	20240820	173100	2357543	924	924	924	924	0
204	20240820	173000	2357543	924	924	924	924	0
205	20240820	172900	2357543	924	924	924	924	0
206	20240820	172800	2357543	924	924	924	924	0
207	20240820	172700	2357543	924	924	924	924	0
208	20240820	172600	2357543	924	924	924	924	0
209	20240820	172500	2357543	924	924	924	924	0
210	20240820	172400	2357543	924	924	924	924	0
211	20240820	172300	2357543	924	924	924	924	0
212	20240820	172200	2357543	924	924	924	924	5
213	20240820	172100	2357543	924	924	924	924	0
214	20240820	172000	2357543	924	924	924	924	0
215	20240820	171900	2357543	924	924	924	924	0
216	20240820	171800	2357543	924	924	924	924	0
217	20240820	171700	2357543	924	924	924	924	0
218	20240820	171600	2357543	924	924	924	924	0
219	20240820	171500	2357543	924	924	924	924	0
220	20240820	171400	2357543	924	924	924	924	0
221	20240820	171300	2357543	924	924	924	924	0
222	20240820	171200	2357543	924	924	924	924	0
223	20240820	171100	2357543	924	924	924	924	0
224	20240820	171000	2357543	924	924	924	924	0
225	20240820	170900	2357543	924	924	924	924	0
226	20240820	170800	2357543	924	924	924	924	0
227	20240820	170700	2357543	924	924	924	924	0
228	20240820	170600	2357543	924	924	924	924	0
229	20240820	170500	2357543	924	924	924	924	0
230	20240820	170400	2357543	924	924	924	924	0
231	20240820	170300	2357543	924	924	924	924	0
232	20240820	170200	2357543	924	924	924	924	0
233	20240820	170100	2357543	924	924	924	924	0
234	20240820	170000	2357543	924	924	924	924	0
235	20240820	165900	2357543	924	924	924	924	0
236	20240820	165800	2357543	924	924	924	924	0
237	20240820	165700	2357543	924	924	924	924	0
238	20240820	165600	2357543	924	924	924	924	0
239	20240820	165500	2357543	924	924	924	924	0
240	20240820	165400	2357543	924	924	924	924	0
241	20240820	165300	2357543	924	924	924	924	0
242	20240820	165200	2357543	924	924	924	924	5
243	20240820	165100	2357543	924	924	924	924	0
244	20240820	165000	2357543	924	924	924	924	0
245	20240820	164900	2357543	924	924	924	924	0
246	20240820	164800	2357543	924	924	924	924	0
247	20240820	164700	2357543	924	924	924	924	0
248	20240820	164600	2357543	924	924	924	924	0
249	20240820	164500	2357543	924	924	924	924	0
250	20240820	164400	2357543	924	924	924	924	0
251	20240820	164300	2357543	924	924	924	924	0
252	20240820	164200	2357543	924	924	924	924	0
253	20240820	164100	2357543	924	924	924	924	0
254	20240820	164000	2357543	924	924	924	924	0
255	20240820	163900	2357543	924	924	924	924	0
256	20240820	163800	2357543	924	924	924	924	0
257	20240820	163700	2357543	924	924	924	924	0
258	20240820	163600	2357543	924	924	924	924	0
259	20240820	163500	2357543	924	924	924	924	0
260	20240820	163400	2357543	924	924	924	924	0
261	20240820	163300	2357543	924	924	924	924	0
262	20240820	163200	2357543	924	924	924	924	0
263	20240820	163100	2357543	924	924	924	924	0
264	20240820	163000	2357543	924	924	924	924	0
265	20240820	162900	2357543	924	924	924	924	0
266	20240820	162800	2357543	924	924	924	924	0
267	20240820	162700	2357543	924	924	924	924	0
268	20240820	162600	2357543	924	924	924	924	0
269	20240820	162500	2357543	924	924	924	924	0
270	20240820	162400	2357543	924	924	924	924	0
271	20240820	162300	2357543	924	924	924	924	0
272	20240820	162200	2357543	924	924	924	924	5
273	20240820	162100	2357543	924	924	924	924	0
274	20240820	162000	2357543	924	924	924	924	0
275	20240820	161900	2357543	924	924	924	924	0
276	20240820	161800	2357543	924	924	924	924	0
277	20240820	161700	2357543	924	924	924	924	0
278	20240820	161600	2357543	924	924	924	924	0
279	20240820	161500	2357543	924	924	924	924	0
280	20240820	161400	2357543	924	924	924	924	0
281	20240820	161300	2357543	924	924	924	924	0
282	20240820	161200	2357543	924	924	924	924	0
283	20240820	161100	2357543	924	924	924	924	0
284	20240820	161000	2357543	924	924	924	924	0
285	20240820	160900	2357543	924	924	924	924	0
286	20240820	160800	2357543	924	924	924	924	0
287	20240820	160700	2357543	924	924	924	924	0
288	20240820	160600	2357543	924	924	924	924	0
289	20240820	160500	2357543	924	924	924	924	0
290	20240820	160400	2357543	924	924	924	924	0
291	20240820	160300	2357543	924	924	924	924	0
292	20240820	160200	2357543	924	924	924	924	0
293	20240820	160100	2357543	924	924	924	924	0
294	20240820	160000	2357543	924	924	924	924	0
295	20240820	155900	2357543	924	924	924	924	0
296	20240820	155800	2357543	924	924	924	924	0
297	20240820	155700	2357543	924	924	924	924	0
298	20240820	155600	2357543	924	924	924	924	0
299	20240820	155500	2357543	924	924	924	924	0
300	20240820	155400	2357543	924	924	924	924	0
301	20240820	155300	2357543	924	924	924	924	0
302	20240820	155200	2357543	924	924	924	924	5
303	20240820	155100	2357543	924	924	924	924	0
304	20240820	155000	2357543	924	924	924	924	0
305	20240820	154900	2357543	924	924	924	924	0
306	20240820	154800	2357543	924	924	924	924	0
307	20240820	154700	2357543	924	924	924	924	0
308	20240820	154600	2357543	924	924	924	924	0
309	20240820	154500	2357543	924	924	924	924	0
310	20240820	154400	2357543	924	924	924	924	0
311	20240820	154300	2357543	924	924	924	924	0
312	20240820	154200	2357543	924	924	924	924	0
313	20240820	154100	2357543	924	924	924	924	0
314	20240820	154000	2357543	924	924	924	924	0
315	20240820	153900	2357543	924	924	924	924	0
316	20240820	153800	2357543	924	924	924	924	0
317	20240820	153700	2357543	924	924	924	924	0
318	20240820	153600	2357543	924	924	924	924	0
319	20240820	153500	2357543	924	924	924	924	0
320	20240820	153400	2357543	924	924	924	924	0
321	20240820	153300	2357543	924	924	924	924	0
322	20240820	153200	2357543	924	924	924	924	0
323	20240820	153100	2357543	924	924	924	924	0
324	20240820	153000	2357543	924	924	924	924	5
325	20240820	152900	2352923	928	928	928	928	0
326	20240820	152800	2352923	928	928	928	928	0
327	20240820	152700	2352923	928	928	928	928	0
328	20240820	152600	2352923	928	928	928	928	0
329	20240820	152500	2352923	928	928	928	928	0
330	20240820	152400	2352923	928	928	928	928	0
331	20240820	152300	2352923	928	928	928	928	0
332	20240820	152200	2352923	928	928	928	928	0
333	20240820	152100	2352923	928	928	928	928	0
334	20240820	152000	2352923	928	928	928	928	0
335	20240820	151900	2352923	928	928	928	928	0
336	20240820	151800	2352923	928	928	928	928	0
337	20240820	151700	2352923	928	928	928	928	0
338	20240820	151600	2352923	928	928	928	928	0
339	20240820	151500	2352923	928	928	928	928	0
340	20240820	151400	2352923	928	928	928	928	0
341	20240820	151300	2352923	928	928	928	928	0
342	20240820	151200	2352923	928	928	928	928	0
343	20240820	151100	2352923	928	928	928	928	0
344	20240820	151000	2352923	928	928	928	928	0
345	20240820	150900	2352923	928	928	928	928	0
346	20240820	150800	2352923	928	928	928	928	0
347	20240820	150700	2352923	928	928	928	928	0
348	20240820	150600	2352923	928	928	928	928	1
349	20240820	150500	2351995	859	859	859	859	0
350	20240820	150400	2351995	859	859	859	859	0
351	20240820	150300	2351995	859	859	859	859	0
352	20240820	150200	2351995	859	859	859	859	0
353	20240820	150100	2351995	859	859	859	859	0
354	20240820	150000	2351995	859	859	859	859	0
355	20240820	145900	2351995	859	859	859	859	0
356	20240820	145800	2351995	859	859	859	859	0
357	20240820	145700	2351995	859	859	859	859	0
358	20240820	145600	2351995	859	819	859	819	100
359	20240820	145500	2270055	815	815	815	815	0
360	20240820	145400	2270055	815	815	815	815	1
361	20240820	145300	2269240	795	795	795	795	500
362	20240820	145200	1871740	819	819	819	819	0
363	20240820	145100	1871740	819	819	819	819	0
364	20240820	145000	1871740	819	819	819	819	1
365	20240820	144900	1870921	795	795	795	795	0
366	20240820	144800	1870921	795	795	795	795	0
367	20240820	144700	1870921	795	795	795	795	0
368	20240820	144600	1870921	795	795	795	795	0
369	20240820	144500	1870921	795	795	795	795	29
370	20240820	144400	1847866	876	876	876	876	0
371	20240820	144300	1847866	876	876	876	876	0
372	20240820	144200	1847866	876	876	876	876	0
373	20240820	144100	1847866	876	876	876	876	0
374	20240820	144000	1847866	876	876	876	876	0
375	20240820	143900	1847866	876	876	876	876	0
376	20240820	143800	1847866	876	876	876	876	0
377	20240820	143700	1847866	876	876	876	876	0
378	20240820	143600	1847866	876	876	876	876	0
379	20240820	143500	1847866	876	876	876	876	0
380	20240820	143400	1847866	876	876	876	876	0
381	20240820	143300	1847866	876	876	876	876	0
382	20240820	143200	1847866	876	876	876	876	0
383	20240820	143100	1847866	876	876	876	876	0
384	20240820	143000	1847866	876	876	876	876	0
385	20240820	142900	1847866	876	876	876	876	0
386	20240820	142800	1847866	876	876	876	876	0
387	20240820	142700	1847866	876	876	876	876	0
388	20240820	142600	1847866	876	876	876	876	114
389	20240820	142500	1748002	872	872	872	872	0
390	20240820	142400	1748002	872	872	872	872	0
391	20240820	142300	1748002	872	872	872	872	0
392	20240820	142200	1748002	872	872	872	872	0
393	20240820	142100	1748002	872	872	872	872	0
394	20240820	142000	1748002	872	872	872	872	0
395	20240820	141900	1748002	872	872	872	872	1
396	20240820	141800	1747130	850	850	850	850	0
397	20240820	141700	1747130	850	850	850	850	0
398	20240820	141600	1747130	850	850	850	850	0
399	20240820	141500	1747130	850	850	850	850	0
400	20240820	141400	1747130	850	850	850	850	0
401	20240820	141300	1747130	850	850	850	850	0
402	20240820	141200	1747130	850	850	850	850	0
403	20240820	141100	1747130	850	850	850	850	0
404	20240820	141000	1747130	850	795	850	795	51
405	20240820	140900	1706530	900	900	900	900	0
406	20240820	140800	1706530	900	900	900	900	0
407	20240820	140700	1706530	900	900	900	900	0
408	20240820	140600	1706530	900	900	900	900	0
409	20240820	140500	1706530	900	900	900	900	0
410	20240820	140400	1706530	900	900	900	900	0
411	20240820	140300	1706530	900	900	900	900	0
412	20240820	140200	1706530	900	900	900	900	0
413	20240820	140100	1706530	900	900	900	900	0
414	20240820	140000	1706530	900	900	900	900	0
415	20240820	135900	1706530	900	900	900	900	0
416	20240820	135800	1706530	900	900	900	900	0
417	20240820	135700	1706530	900	900	900	900	0
418	20240820	135600	1706530	900	900	900	900	0
419	20240820	135500	1706530	900	900	900	900	0
420	20240820	135400	1706530	900	900	900	900	0
421	20240820	135300	1706530	900	900	900	900	0
422	20240820	135200	1706530	900	900	900	900	0
423	20240820	135100	1706530	900	900	900	900	0
424	20240820	135000	1706530	900	900	900	900	0
425	20240820	134900	1706530	900	900	900	900	0
426	20240820	134800	1706530	900	900	900	900	1
427	20240820	134700	1705630	795	795	795	795	659
428	20240820	134600	1181725	795	795	795	795	1014
429	20240820	134500	375595	795	805	805	795	469
430	20240820	134400	1000	1000	1000	1000	1000	0
431	20240820	134300	1000	1000	1000	1000	1000	0
432	20240820	134200	1000	1000	1000	1000	1000	0
433	20240820	134100	1000	1000	1000	1000	1000	0
434	20240820	134000	1000	1000	1000	1000	1000	0
435	20240820	133900	1000	1000	1000	1000	1000	0
436	20240820	133800	1000	1000	1000	1000	1000	0
437	20240820	133700	1000	1000	1000	1000	1000	0
438	20240820	133600	1000	1000	1000	1000	1000	0
439	20240820	133500	1000	1000	1000	1000	1000	0
440	20240820	133400	1000	1000	1000	1000	1000	0
441	20240820	133300	1000	1000	1000	1000	1000	0
442	20240820	133200	1000	1000	1000	1000	1000	0
443	20240820	133100	1000	1000	1000	1000	1000	0
444	20240820	133000	1000	1000	1000	1000	1000	0
445	20240820	132900	1000	1000	1000	1000	1000	0
446	20240820	132800	1000	1000	1000	1000	1000	0
447	20240820	132700	1000	1000	1000	1000	1000	0
448	20240820	132600	1000	1000	1000	1000	1000	0
449	20240820	132500	1000	1000	1000	1000	1000	0
450	20240820	132400	1000	1000	1000	1000	1000	0
451	20240820	132300	1000	1000	1000	1000	1000	0
452	20240820	132200	1000	1000	1000	1000	1000	0
453	20240820	132100	1000	1000	1000	1000	1000	0
454	20240820	132000	1000	1000	1000	1000	1000	0
455	20240820	131900	1000	1000	1000	1000	1000	0
456	20240820	131800	1000	1000	1000	1000	1000	0
457	20240820	131700	1000	1000	1000	1000	1000	0
458	20240820	131600	1000	1000	1000	1000	1000	0
459	20240820	131500	1000	1000	1000	1000	1000	0
460	20240820	131400	1000	1000	1000	1000	1000	0
461	20240820	131300	1000	1000	1000	1000	1000	0
462	20240820	131200	1000	1000	1000	1000	1000	0
463	20240820	131100	1000	1000	1000	1000	1000	0
464	20240820	131000	1000	1000	1000	1000	1000	0
465	20240820	130900	1000	1000	1000	1000	1000	0
466	20240820	130800	1000	1000	1000	1000	1000	0
467	20240820	130700	1000	1000	1000	1000	1000	0
468	20240820	130600	1000	1000	1000	1000	1000	0
469	20240820	130500	1000	1000	1000	1000	1000	0
470	20240820	130400	1000	1000	1000	1000	1000	0
471	20240820	130300	1000	1000	1000	1000	1000	0
472	20240820	130200	1000	1000	1000	1000	1000	0
473	20240820	130100	1000	1000	1000	1000	1000	0
474	20240820	130000	1000	1000	1000	1000	1000	0
475	20240820	125900	1000	1000	1000	1000	1000	0
476	20240820	125800	1000	1000	1000	1000	1000	0
477	20240820	125700	1000	1000	1000	1000	1000	0
478	20240820	125600	1000	1000	1000	1000	1000	0
479	20240820	125500	1000	1000	1000	1000	1000	0
480	20240820	125400	1000	1000	1000	1000	1000	0
481	20240820	125300	1000	1000	1000	1000	1000	0
482	20240820	125200	1000	1000	1000	1000	1000	0
483	20240820	125100	1000	1000	1000	1000	1000	0
484	20240820	125000	1000	1000	1000	1000	1000	0
485	20240820	124900	1000	1000	1000	1000	1000	0
486	20240820	124800	1000	1000	1000	1000	1000	0
487	20240820	124700	1000	1000	1000	1000	1000	0
488	20240820	124600	1000	1000	1000	1000	1000	0
489	20240820	124500	1000	1000	1000	1000	1000	0
490	20240820	124400	1000	1000	1000	1000	1000	0
491	20240820	124300	1000	1000	1000	1000	1000	0
492	20240820	124200	1000	1000	1000	1000	1000	0
493	20240820	124100	1000	1000	1000	1000	1000	0
494	20240820	124000	1000	1000	1000	1000	1000	0
495	20240820	123900	1000	1000	1000	1000	1000	0
496	20240820	123800	1000	1000	1000	1000	1000	0
497	20240820	123700	1000	1000	1000	1000	1000	0
498	20240820	123600	1000	1000	1000	1000	1000	0
499	20240820	123500	1000	1000	1000	1000	1000	0
500	20240820	123400	1000	1000	1000	1000	1000	0
501	20240820	123300	1000	1000	1000	1000	1000	0
502	20240820	123200	1000	1000	1000	1000	1000	0
503	20240820	123100	1000	1000	1000	1000	1000	0
504	20240820	123000	1000	1000	1000	1000	1000	0
505	20240820	122900	1000	1000	1000	1000	1000	0
506	20240820	122800	1000	1000	1000	1000	1000	0
507	20240820	122700	1000	1000	1000	1000	1000	0
508	20240820	122600	1000	1000	1000	1000	1000	0
509	20240820	122500	1000	1000	1000	1000	1000	0
510	20240820	122400	1000	1000	1000	1000	1000	0
511	20240820	122300	1000	1000	1000	1000	1000	0
512	20240820	122200	1000	1000	1000	1000	1000	0
513	20240820	122100	1000	1000	1000	1000	1000	0
514	20240820	122000	1000	1000	1000	1000	1000	0
515	20240820	121900	1000	1000	1000	1000	1000	0
516	20240820	121800	1000	1000	1000	1000	1000	0
517	20240820	121700	1000	1000	1000	1000	1000	0
518	20240820	121600	1000	1000	1000	1000	1000	0
519	20240820	121500	1000	1000	1000	1000	1000	0
520	20240820	121400	1000	1000	1000	1000	1000	0
521	20240820	121300	1000	1000	1000	1000	1000	0
522	20240820	121200	1000	1000	1000	1000	1000	0
523	20240820	121100	1000	1000	1000	1000	1000	0
524	20240820	121000	1000	1000	1000	1000	1000	0
525	20240820	120900	1000	1000	1000	1000	1000	0
526	20240820	120800	1000	1000	1000	1000	1000	0
527	20240820	120700	1000	1000	1000	1000	1000	0
528	20240820	120600	1000	1000	1000	1000	1000	0
529	20240820	120500	1000	1000	1000	1000	1000	0
530	20240820	120400	1000	1000	1000	1000	1000	0
531	20240820	120300	1000	1000	1000	1000	1000	0
532	20240820	120200	1000	1000	1000	1000	1000	0
533	20240820	120100	1000	1000	1000	1000	1000	0
534	20240820	120000	1000	1000	1000	1000	1000	0
535	20240820	115900	1000	1000	1000	1000	1000	0
536	20240820	115800	1000	1000	1000	1000	1000	0
537	20240820	115700	1000	1000	1000	1000	1000	0
538	20240820	115600	1000	1000	1000	1000	1000	0
539	20240820	115500	1000	1000	1000	1000	1000	0
540	20240820	115400	1000	1000	1000	1000	1000	0
541	20240820	115300	1000	1000	1000	1000	1000	0
542	20240820	115200	1000	1000	1000	1000	1000	0
543	20240820	115100	1000	1000	1000	1000	1000	0
544	20240820	115000	1000	1000	1000	1000	1000	0
545	20240820	114900	1000	1000	1000	1000	1000	0
546	20240820	114800	1000	1000	1000	1000	1000	0
547	20240820	114700	1000	1000	1000	1000	1000	0
548	20240820	114600	1000	1000	1000	1000	1000	0
549	20240820	114500	1000	1000	1000	1000	1000	0
550	20240820	114400	1000	1000	1000	1000	1000	0
551	20240820	114300	1000	1000	1000	1000	1000	0
552	20240820	114200	1000	1000	1000	1000	1000	0
553	20240820	114100	1000	1000	1000	1000	1000	0
554	20240820	114000	1000	1000	1000	1000	1000	0
555	20240820	113900	1000	1000	1000	1000	1000	0
556	20240820	113800	1000	1000	1000	1000	1000	0
557	20240820	113700	1000	1000	1000	1000	1000	0
558	20240820	113600	1000	1000	1000	1000	1000	0
559	20240820	113500	1000	1000	1000	1000	1000	0
560	20240820	113400	1000	1000	1000	1000	1000	0
561	20240820	113300	1000	1000	1000	1000	1000	0
562	20240820	113200	1000	1000	1000	1000	1000	0
563	20240820	113100	1000	1000	1000	1000	1000	0
564	20240820	113000	1000	1000	1000	1000	1000	0
565	20240820	112900	1000	1000	1000	1000	1000	0
566	20240820	112800	1000	1000	1000	1000	1000	0
567	20240820	112700	1000	1000	1000	1000	1000	0
568	20240820	112600	1000	1000	1000	1000	1000	0
569	20240820	112500	1000	1000	1000	1000	1000	0
570	20240820	112400	1000	1000	1000	1000	1000	0
571	20240820	112300	1000	1000	1000	1000	1000	0
572	20240820	112200	1000	1000	1000	1000	1000	0
573	20240820	112100	1000	1000	1000	1000	1000	0
574	20240820	112000	1000	1000	1000	1000	1000	0
575	20240820	111900	1000	1000	1000	1000	1000	0
576	20240820	111800	1000	1000	1000	1000	1000	0
577	20240820	111700	1000	1000	1000	1000	1000	0
578	20240820	111600	1000	1000	1000	1000	1000	0
579	20240820	111500	1000	1000	1000	1000	1000	0
580	20240820	111400	1000	1000	1000	1000	1000	0
581	20240820	111300	1000	1000	1000	1000	1000	0
582	20240820	111200	1000	1000	1000	1000	1000	0
583	20240820	111100	1000	1000	1000	1000	1000	0
584	20240820	111000	1000	1000	1000	1000	1000	0
585	20240820	110900	1000	1000	1000	1000	1000	0
586	20240820	110800	1000	1000	1000	1000	1000	0
587	20240820	110700	1000	1000	1000	1000	1000	0
588	20240820	110600	1000	1000	1000	1000	1000	0
589	20240820	110500	1000	1000	1000	1000	1000	0
590	20240820	110400	1000	1000	1000	1000	1000	0
591	20240820	110300	1000	1000	1000	1000	1000	0
592	20240820	110200	1000	1000	1000	1000	1000	0
593	20240820	110100	1000	1000	1000	1000	1000	0
594	20240820	110000	1000	1000	1000	1000	1000	0
595	20240820	105900	1000	1000	1000	1000	1000	0
596	20240820	105800	1000	1000	1000	1000	1000	0
597	20240820	105700	1000	1000	1000	1000	1000	0
598	20240820	105600	1000	1000	1000	1000	1000	0
599	20240820	105500	1000	1000	1000	1000	1000	0
600	20240820	105400	1000	1000	1000	1000	1000	0
601	20240820	105300	1000	1000	1000	1000	1000	0
602	20240820	105200	1000	1000	1000	1000	1000	0
603	20240820	105100	1000	1000	1000	1000	1000	0
604	20240820	105000	1000	1000	1000	1000	1000	0
605	20240820	104900	1000	1000	1000	1000	1000	0
606	20240820	104800	1000	1000	1000	1000	1000	0
607	20240820	104700	1000	1000	1000	1000	1000	0
608	20240820	104600	1000	1000	1000	1000	1000	0
609	20240820	104500	1000	1000	1000	1000	1000	0
610	20240820	104400	1000	1000	1000	1000	1000	0
611	20240820	104300	1000	1000	1000	1000	1000	0
612	20240820	104200	1000	1000	1000	1000	1000	0
613	20240820	104100	1000	1000	1000	1000	1000	0
614	20240820	104000	1000	1000	1000	1000	1000	0
615	20240820	103900	1000	1000	1000	1000	1000	0
616	20240820	103800	1000	1000	1000	1000	1000	0
617	20240820	103700	1000	1000	1000	1000	1000	0
618	20240820	103600	1000	1000	1000	1000	1000	0
619	20240820	103500	1000	1000	1000	1000	1000	0
620	20240820	103400	1000	1000	1000	1000	1000	0
621	20240820	103300	1000	1000	1000	1000	1000	0
622	20240820	103200	1000	1000	1000	1000	1000	0
623	20240820	103100	1000	1000	1000	1000	1000	0
624	20240820	103000	1000	1000	1000	1000	1000	0
625	20240820	102900	1000	1000	1000	1000	1000	0
626	20240820	102800	1000	1000	1000	1000	1000	0
627	20240820	102700	1000	1000	1000	1000	1000	0
628	20240820	102600	1000	1000	1000	1000	1000	0
629	20240820	102500	1000	1000	1000	1000	1000	0
630	20240820	102400	1000	1000	1000	1000	1000	0
631	20240820	102300	1000	1000	1000	1000	1000	0
632	20240820	102200	1000	1000	1000	1000	1000	0
633	20240820	102100	1000	1000	1000	1000	1000	0
634	20240820	102000	1000	1000	1000	1000	1000	0
635	20240820	101900	1000	1000	1000	1000	1000	0
636	20240820	101800	1000	1000	1000	1000	1000	0
637	20240820	101700	1000	1000	1000	1000	1000	0
638	20240820	101600	1000	1000	1000	1000	1000	0
639	20240820	101500	1000	1000	1000	1000	1000	0
640	20240820	101400	1000	1000	1000	1000	1000	0
641	20240820	101300	1000	1000	1000	1000	1000	0
642	20240820	101200	1000	1000	1000	1000	1000	0
643	20240820	101100	1000	1000	1000	1000	1000	0
644	20240820	101000	1000	1000	1000	1000	1000	0
645	20240820	100900	1000	1000	1000	1000	1000	0
646	20240820	100800	1000	1000	1000	1000	1000	0
647	20240820	100700	1000	1000	1000	1000	1000	0
648	20240820	100600	1000	1000	1000	1000	1000	0
649	20240820	100500	1000	1000	1000	1000	1000	0
650	20240820	100400	1000	1000	1000	1000	1000	0
651	20240820	100300	1000	1000	1000	1000	1000	0
652	20240820	100200	1000	1000	1000	1000	1000	0
653	20240820	100100	1000	1000	1000	1000	1000	0
654	20240820	100000	1000	1000	1000	1000	1000	0
655	20240820	095900	1000	1000	1000	1000	1000	0
656	20240820	095800	1000	1000	1000	1000	1000	0
657	20240820	095700	1000	1000	1000	1000	1000	0
658	20240820	095600	1000	1000	1000	1000	1000	0
659	20240820	095500	1000	1000	1000	1000	1000	0
660	20240820	095400	1000	1000	1000	1000	1000	0
661	20240820	095300	1000	1000	1000	1000	1000	0
662	20240820	095200	1000	1000	1000	1000	1000	0
663	20240820	095100	1000	1000	1000	1000	1000	0
664	20240820	095000	1000	1000	1000	1000	1000	0
665	20240820	094900	1000	1000	1000	1000	1000	0
666	20240820	094800	1000	1000	1000	1000	1000	0
667	20240820	094700	1000	1000	1000	1000	1000	0
668	20240820	094600	1000	1000	1000	1000	1000	0
669	20240820	094500	1000	1000	1000	1000	1000	0
670	20240820	094400	1000	1000	1000	1000	1000	0
671	20240820	094300	1000	1000	1000	1000	1000	0
672	20240820	094200	1000	1000	1000	1000	1000	0
673	20240820	094100	1000	1000	1000	1000	1000	0
674	20240820	094000	1000	1000	1000	1000	1000	0
675	20240820	093900	1000	1000	1000	1000	1000	0
676	20240820	093800	1000	1000	1000	1000	1000	0
677	20240820	093700	1000	1000	1000	1000	1000	0
678	20240820	093600	1000	1000	1000	1000	1000	0
679	20240820	093500	1000	1000	1000	1000	1000	0
680	20240820	093400	1000	1000	1000	1000	1000	0
681	20240820	093300	1000	1000	1000	1000	1000	0
682	20240820	093200	1000	1000	1000	1000	1000	0
683	20240820	093100	1000	1000	1000	1000	1000	0
684	20240820	093000	1000	1000	1000	1000	1000	0
685	20240820	092900	1000	1000	1000	1000	1000	0
686	20240820	092800	1000	1000	1000	1000	1000	0
687	20240820	092700	1000	1000	1000	1000	1000	0
688	20240820	092600	1000	1000	1000	1000	1000	0
689	20240820	092500	1000	1000	1000	1000	1000	0
690	20240820	092400	1000	1000	1000	1000	1000	0
691	20240820	092300	1000	1000	1000	1000	1000	0
692	20240820	092200	1000	1000	1000	1000	1000	0
693	20240820	092100	1000	1000	1000	1000	1000	0
694	20240820	092000	1000	1000	1000	1000	1000	0
695	20240820	091900	1000	1000	1000	1000	1000	0
696	20240820	091800	1000	1000	1000	1000	1000	0
697	20240820	091700	1000	1000	1000	1000	1000	0
698	20240820	091600	1000	1000	1000	1000	1000	0
699	20240820	091500	1000	1000	1000	1000	1000	0
700	20240820	091400	1000	1000	1000	1000	1000	0
701	20240820	091300	1000	1000	1000	1000	1000	0
702	20240820	091200	1000	1000	1000	1000	1000	0
703	20240820	091100	1000	1000	1000	1000	1000	0
704	20240820	091000	1000	1000	1000	1000	1000	0
705	20240820	090900	1000	1000	1000	1000	1000	0
706	20240820	090800	1000	1000	1000	1000	1000	1
707	20240820	090700	0	935	935	935	935	0
708	20240820	090600	0	935	935	935	935	0
709	20240820	090500	0	935	935	935	935	0
710	20240820	090400	0	935	935	935	935	0
711	20240820	090300	0	935	935	935	935	0
712	20240820	090200	0	935	935	935	935	0
713	20240820	090100	0	935	935	935	935	0
714	20240820	090000	0	935	935	935	935	0