KissMeData/290120/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	205700	11218535	2920	2920	2920	2920	95
3	20240820	205600	11218535	2920	2920	2920	2920	0
4	20240820	205500	11218535	2920	2920	2920	2920	0
5	20240820	205400	11218535	2920	2920	2920	2920	0
6	20240820	205300	11218535	2920	2920	2920	2920	0
7	20240820	205200	11218535	2920	2920	2920	2920	0
8	20240820	205100	11218535	2920	2920	2920	2920	0
9	20240820	205000	11218535	2920	2920	2920	2920	0
10	20240820	204900	11218535	2920	2920	2920	2920	0
11	20240820	204800	11218535	2920	2920	2920	2920	0
12	20240820	204700	11218535	2920	2920	2920	2920	0
13	20240820	204600	11218535	2920	2920	2920	2920	0
14	20240820	204500	11218535	2920	2920	2920	2920	0
15	20240820	204400	11218535	2920	2920	2920	2920	0
16	20240820	204300	11218535	2920	2920	2920	2920	0
17	20240820	204200	11218535	2920	2920	2920	2920	0
18	20240820	204100	11218535	2920	2920	2920	2920	0
19	20240820	204000	11218535	2920	2920	2920	2920	0
20	20240820	203900	11218535	2920	2920	2920	2920	0
21	20240820	203800	11218535	2920	2920	2920	2920	0
22	20240820	203700	11218535	2920	2920	2920	2920	0
23	20240820	203600	11218535	2920	2920	2920	2920	0
24	20240820	203500	11218535	2920	2920	2920	2920	0
25	20240820	203400	11218535	2920	2920	2920	2920	0
26	20240820	203300	11218535	2920	2920	2920	2920	0
27	20240820	203200	11218535	2920	2920	2920	2920	0
28	20240820	203100	11218535	2920	2920	2920	2920	0
29	20240820	203000	11218535	2920	2920	2920	2920	0
30	20240820	202900	11218535	2920	2920	2920	2920	0
31	20240820	202800	11218535	2920	2920	2920	2920	0
32	20240820	202700	11218535	2920	2920	2920	2920	95
33	20240820	202600	11218535	2920	2920	2920	2920	0
34	20240820	202500	11218535	2920	2920	2920	2920	0
35	20240820	202400	11218535	2920	2920	2920	2920	0
36	20240820	202300	11218535	2920	2920	2920	2920	0
37	20240820	202200	11218535	2920	2920	2920	2920	0
38	20240820	202100	11218535	2920	2920	2920	2920	0
39	20240820	202000	11218535	2920	2920	2920	2920	0
40	20240820	201900	11218535	2920	2920	2920	2920	0
41	20240820	201800	11218535	2920	2920	2920	2920	0
42	20240820	201700	11218535	2920	2920	2920	2920	0
43	20240820	201600	11218535	2920	2920	2920	2920	0
44	20240820	201500	11218535	2920	2920	2920	2920	0
45	20240820	201400	11218535	2920	2920	2920	2920	0
46	20240820	201300	11218535	2920	2920	2920	2920	0
47	20240820	201200	11218535	2920	2920	2920	2920	0
48	20240820	201100	11218535	2920	2920	2920	2920	0
49	20240820	201000	11218535	2920	2920	2920	2920	0
50	20240820	200900	11218535	2920	2920	2920	2920	0
51	20240820	200800	11218535	2920	2920	2920	2920	0
52	20240820	200700	11218535	2920	2920	2920	2920	0
53	20240820	200600	11218535	2920	2920	2920	2920	0
54	20240820	200500	11218535	2920	2920	2920	2920	0
55	20240820	200400	11218535	2920	2920	2920	2920	0
56	20240820	200300	11218535	2920	2920	2920	2920	0
57	20240820	200200	11218535	2920	2920	2920	2920	0
58	20240820	200100	11218535	2920	2920	2920	2920	0
59	20240820	200000	11218535	2920	2920	2920	2920	0
60	20240820	195900	11218535	2920	2920	2920	2920	0
61	20240820	195800	11218535	2920	2920	2920	2920	0
62	20240820	195700	11218535	2920	2920	2920	2920	95
63	20240820	195600	11218535	2920	2920	2920	2920	0
64	20240820	195500	11218535	2920	2920	2920	2920	0
65	20240820	195400	11218535	2920	2920	2920	2920	0
66	20240820	195300	11218535	2920	2920	2920	2920	0
67	20240820	195200	11218535	2920	2920	2920	2920	0
68	20240820	195100	11218535	2920	2920	2920	2920	0
69	20240820	195000	11218535	2920	2920	2920	2920	0
70	20240820	194900	11218535	2920	2920	2920	2920	0
71	20240820	194800	11218535	2920	2920	2920	2920	0
72	20240820	194700	11218535	2920	2920	2920	2920	0
73	20240820	194600	11218535	2920	2920	2920	2920	0
74	20240820	194500	11218535	2920	2920	2920	2920	0
75	20240820	194400	11218535	2920	2920	2920	2920	0
76	20240820	194300	11218535	2920	2920	2920	2920	0
77	20240820	194200	11218535	2920	2920	2920	2920	0
78	20240820	194100	11218535	2920	2920	2920	2920	0
79	20240820	194000	11218535	2920	2920	2920	2920	0
80	20240820	193900	11218535	2920	2920	2920	2920	0
81	20240820	193800	11218535	2920	2920	2920	2920	0
82	20240820	193700	11218535	2920	2920	2920	2920	0
83	20240820	193600	11218535	2920	2920	2920	2920	0
84	20240820	193500	11218535	2920	2920	2920	2920	0
85	20240820	193400	11218535	2920	2920	2920	2920	0
86	20240820	193300	11218535	2920	2920	2920	2920	0
87	20240820	193200	11218535	2920	2920	2920	2920	0
88	20240820	193100	11218535	2920	2920	2920	2920	0
89	20240820	193000	11218535	2920	2920	2920	2920	0
90	20240820	192900	11218535	2920	2920	2920	2920	0
91	20240820	192800	11218535	2920	2920	2920	2920	0
92	20240820	192700	11218535	2920	2920	2920	2920	95
93	20240820	192600	11218535	2920	2920	2920	2920	0
94	20240820	192500	11218535	2920	2920	2920	2920	0
95	20240820	192400	11218535	2920	2920	2920	2920	0
96	20240820	192300	11218535	2920	2920	2920	2920	0
97	20240820	192200	11218535	2920	2920	2920	2920	0
98	20240820	192100	11218535	2920	2920	2920	2920	0
99	20240820	192000	11218535	2920	2920	2920	2920	0
100	20240820	191900	11218535	2920	2920	2920	2920	0
101	20240820	191800	11218535	2920	2920	2920	2920	0
102	20240820	191700	11218535	2920	2920	2920	2920	0
103	20240820	191600	11218535	2920	2920	2920	2920	0
104	20240820	191500	11218535	2920	2920	2920	2920	0
105	20240820	191400	11218535	2920	2920	2920	2920	0
106	20240820	191300	11218535	2920	2920	2920	2920	0
107	20240820	191200	11218535	2920	2920	2920	2920	0
108	20240820	191100	11218535	2920	2920	2920	2920	0
109	20240820	191000	11218535	2920	2920	2920	2920	0
110	20240820	190900	11218535	2920	2920	2920	2920	0
111	20240820	190800	11218535	2920	2920	2920	2920	0
112	20240820	190700	11218535	2920	2920	2920	2920	0
113	20240820	190600	11218535	2920	2920	2920	2920	0
114	20240820	190500	11218535	2920	2920	2920	2920	0
115	20240820	190400	11218535	2920	2920	2920	2920	0
116	20240820	190300	11218535	2920	2920	2920	2920	0
117	20240820	190200	11218535	2920	2920	2920	2920	0
118	20240820	190100	11218535	2920	2920	2920	2920	0
119	20240820	190000	11218535	2920	2920	2920	2920	0
120	20240820	185900	11218535	2920	2920	2920	2920	0
121	20240820	185800	11218535	2920	2920	2920	2920	0
122	20240820	185700	11218535	2920	2920	2920	2920	95
123	20240820	185600	11218535	2920	2920	2920	2920	0
124	20240820	185500	11218535	2920	2920	2920	2920	0
125	20240820	185400	11218535	2920	2920	2920	2920	0
126	20240820	185300	11218535	2920	2920	2920	2920	0
127	20240820	185200	11218535	2920	2920	2920	2920	0
128	20240820	185100	11218535	2920	2920	2920	2920	0
129	20240820	185000	11218535	2920	2920	2920	2920	0
130	20240820	184900	11218535	2920	2920	2920	2920	0
131	20240820	184800	11218535	2920	2920	2920	2920	0
132	20240820	184700	11218535	2920	2920	2920	2920	0
133	20240820	184600	11218535	2920	2920	2920	2920	0
134	20240820	184500	11218535	2920	2920	2920	2920	0
135	20240820	184400	11218535	2920	2920	2920	2920	0
136	20240820	184300	11218535	2920	2920	2920	2920	0
137	20240820	184200	11218535	2920	2920	2920	2920	0
138	20240820	184100	11218535	2920	2920	2920	2920	0
139	20240820	184000	11218535	2920	2920	2920	2920	0
140	20240820	183900	11218535	2920	2920	2920	2920	0
141	20240820	183800	11218535	2920	2920	2920	2920	0
142	20240820	183700	11218535	2920	2920	2920	2920	0
143	20240820	183600	11218535	2920	2920	2920	2920	0
144	20240820	183500	11218535	2920	2920	2920	2920	0
145	20240820	183400	11218535	2920	2920	2920	2920	0
146	20240820	183300	11218535	2920	2920	2920	2920	0
147	20240820	183200	11218535	2920	2920	2920	2920	0
148	20240820	183100	11218535	2920	2920	2920	2920	0
149	20240820	183000	11218535	2920	2920	2920	2920	0
150	20240820	182900	11218535	2920	2920	2920	2920	0
151	20240820	182800	11218535	2920	2920	2920	2920	0
152	20240820	182700	11218535	2920	2920	2920	2920	95
153	20240820	182600	11218535	2920	2920	2920	2920	0
154	20240820	182500	11218535	2920	2920	2920	2920	0
155	20240820	182400	11218535	2920	2920	2920	2920	0
156	20240820	182300	11218535	2920	2920	2920	2920	0
157	20240820	182200	11218535	2920	2920	2920	2920	0
158	20240820	182100	11218535	2920	2920	2920	2920	0
159	20240820	182000	11218535	2920	2920	2920	2920	0
160	20240820	181900	11218535	2920	2920	2920	2920	0
161	20240820	181800	11218535	2920	2920	2920	2920	0
162	20240820	181700	11218535	2920	2920	2920	2920	0
163	20240820	181600	11218535	2920	2920	2920	2920	0
164	20240820	181500	11218535	2920	2920	2920	2920	0
165	20240820	181400	11218535	2920	2920	2920	2920	0
166	20240820	181300	11218535	2920	2920	2920	2920	0
167	20240820	181200	11218535	2920	2920	2920	2920	0
168	20240820	181100	11218535	2920	2920	2920	2920	0
169	20240820	181000	11218535	2920	2920	2920	2920	0
170	20240820	180900	11218535	2920	2920	2920	2920	0
171	20240820	180800	11218535	2920	2920	2920	2920	0
172	20240820	180700	11218535	2920	2920	2920	2920	0
173	20240820	180600	11218535	2920	2920	2920	2920	0
174	20240820	180500	11218535	2920	2920	2920	2920	0
175	20240820	180400	11218535	2920	2920	2920	2920	0
176	20240820	180300	11218535	2920	2920	2920	2920	0
177	20240820	180200	11218535	2920	2920	2920	2920	0
178	20240820	180100	11218535	2920	2920	2920	2920	0
179	20240820	180000	11218535	2920	2920	2920	2920	0
180	20240820	175900	11218535	2920	2920	2920	2920	0
181	20240820	175800	11218535	2920	2920	2920	2920	0
182	20240820	175700	11218535	2920	2920	2920	2920	95
183	20240820	175600	11218535	2920	2920	2920	2920	0
184	20240820	175500	11218535	2920	2920	2920	2920	0
185	20240820	175400	11218535	2920	2920	2920	2920	0
186	20240820	175300	11218535	2920	2920	2920	2920	0
187	20240820	175200	11218535	2920	2920	2920	2920	0
188	20240820	175100	11218535	2920	2920	2920	2920	0
189	20240820	175000	11218535	2920	2920	2920	2920	0
190	20240820	174900	11218535	2920	2920	2920	2920	0
191	20240820	174800	11218535	2920	2920	2920	2920	0
192	20240820	174700	11218535	2920	2920	2920	2920	0
193	20240820	174600	11218535	2920	2920	2920	2920	0
194	20240820	174500	11218535	2920	2920	2920	2920	0
195	20240820	174400	11218535	2920	2920	2920	2920	0
196	20240820	174300	11218535	2920	2920	2920	2920	0
197	20240820	174200	11218535	2920	2920	2920	2920	0
198	20240820	174100	11218535	2920	2920	2920	2920	0
199	20240820	174000	11218535	2920	2920	2920	2920	0
200	20240820	173900	11218535	2920	2920	2920	2920	0
201	20240820	173800	11218535	2920	2920	2920	2920	0
202	20240820	173700	11218535	2920	2920	2920	2920	0
203	20240820	173600	11218535	2920	2920	2920	2920	0
204	20240820	173500	11218535	2920	2920	2920	2920	0
205	20240820	173400	11218535	2920	2920	2920	2920	0
206	20240820	173300	11218535	2920	2920	2920	2920	0
207	20240820	173200	11218535	2920	2920	2920	2920	0
208	20240820	173100	11218535	2920	2920	2920	2920	0
209	20240820	173000	11218535	2920	2920	2920	2920	0
210	20240820	172900	11218535	2920	2920	2920	2920	0
211	20240820	172800	11218535	2920	2920	2920	2920	0
212	20240820	172700	11218535	2920	2920	2920	2920	95
213	20240820	172600	11218535	2920	2920	2920	2920	0
214	20240820	172500	11218535	2920	2920	2920	2920	0
215	20240820	172400	11218535	2920	2920	2920	2920	0
216	20240820	172300	11218535	2920	2920	2920	2920	0
217	20240820	172200	11218535	2920	2920	2920	2920	0
218	20240820	172100	11218535	2920	2920	2920	2920	0
219	20240820	172000	11218535	2920	2920	2920	2920	0
220	20240820	171900	11218535	2920	2920	2920	2920	0
221	20240820	171800	11218535	2920	2920	2920	2920	0
222	20240820	171700	11218535	2920	2920	2920	2920	0
223	20240820	171600	11218535	2920	2920	2920	2920	0
224	20240820	171500	11218535	2920	2920	2920	2920	0
225	20240820	171400	11218535	2920	2920	2920	2920	0
226	20240820	171300	11218535	2920	2920	2920	2920	0
227	20240820	171200	11218535	2920	2920	2920	2920	0
228	20240820	171100	11218535	2920	2920	2920	2920	0
229	20240820	171000	11218535	2920	2920	2920	2920	0
230	20240820	170900	11218535	2920	2920	2920	2920	0
231	20240820	170800	11218535	2920	2920	2920	2920	0
232	20240820	170700	11218535	2920	2920	2920	2920	0
233	20240820	170600	11218535	2920	2920	2920	2920	0
234	20240820	170500	11218535	2920	2920	2920	2920	0
235	20240820	170400	11218535	2920	2920	2920	2920	0
236	20240820	170300	11218535	2920	2920	2920	2920	0
237	20240820	170200	11218535	2920	2920	2920	2920	0
238	20240820	170100	11218535	2920	2920	2920	2920	0
239	20240820	170000	11218535	2920	2920	2920	2920	0
240	20240820	165900	11218535	2920	2920	2920	2920	0
241	20240820	165800	11218535	2920	2920	2920	2920	0
242	20240820	165700	11218535	2920	2920	2920	2920	95
243	20240820	165600	11218535	2920	2920	2920	2920	0
244	20240820	165500	11218535	2920	2920	2920	2920	0
245	20240820	165400	11218535	2920	2920	2920	2920	0
246	20240820	165300	11218535	2920	2920	2920	2920	0
247	20240820	165200	11218535	2920	2920	2920	2920	0
248	20240820	165100	11218535	2920	2920	2920	2920	0
249	20240820	165000	11218535	2920	2920	2920	2920	0
250	20240820	164900	11218535	2920	2920	2920	2920	0
251	20240820	164800	11218535	2920	2920	2920	2920	0
252	20240820	164700	11218535	2920	2920	2920	2920	0
253	20240820	164600	11218535	2920	2920	2920	2920	0
254	20240820	164500	11218535	2920	2920	2920	2920	0
255	20240820	164400	11218535	2920	2920	2920	2920	0
256	20240820	164300	11218535	2920	2920	2920	2920	0
257	20240820	164200	11218535	2920	2920	2920	2920	0
258	20240820	164100	11218535	2920	2920	2920	2920	0
259	20240820	164000	11218535	2920	2920	2920	2920	0
260	20240820	163900	11218535	2920	2920	2920	2920	0
261	20240820	163800	11218535	2920	2920	2920	2920	0
262	20240820	163700	11218535	2920	2920	2920	2920	0
263	20240820	163600	11218535	2920	2920	2920	2920	0
264	20240820	163500	11218535	2920	2920	2920	2920	0
265	20240820	163400	11218535	2920	2920	2920	2920	0
266	20240820	163300	11218535	2920	2920	2920	2920	0
267	20240820	163200	11218535	2920	2920	2920	2920	0
268	20240820	163100	11218535	2920	2920	2920	2920	0
269	20240820	163000	11218535	2920	2920	2920	2920	0
270	20240820	162900	11218535	2920	2920	2920	2920	0
271	20240820	162800	11218535	2920	2920	2920	2920	0
272	20240820	162700	11218535	2920	2920	2920	2920	95
273	20240820	162600	11218535	2920	2920	2920	2920	0
274	20240820	162500	11218535	2920	2920	2920	2920	0
275	20240820	162400	11218535	2920	2920	2920	2920	0
276	20240820	162300	11218535	2920	2920	2920	2920	0
277	20240820	162200	11218535	2920	2920	2920	2920	0
278	20240820	162100	11218535	2920	2920	2920	2920	0
279	20240820	162000	11218535	2920	2920	2920	2920	0
280	20240820	161900	11218535	2920	2920	2920	2920	0
281	20240820	161800	11218535	2920	2920	2920	2920	0
282	20240820	161700	11218535	2920	2920	2920	2920	0
283	20240820	161600	11218535	2920	2920	2920	2920	0
284	20240820	161500	11218535	2920	2920	2920	2920	0
285	20240820	161400	11218535	2920	2920	2920	2920	0
286	20240820	161300	11218535	2920	2920	2920	2920	0
287	20240820	161200	11218535	2920	2920	2920	2920	0
288	20240820	161100	11218535	2920	2920	2920	2920	0
289	20240820	161000	11218535	2920	2920	2920	2920	0
290	20240820	160900	11218535	2920	2920	2920	2920	0
291	20240820	160800	11218535	2920	2920	2920	2920	0
292	20240820	160700	11218535	2920	2920	2920	2920	0
293	20240820	160600	11218535	2920	2920	2920	2920	0
294	20240820	160500	11218535	2920	2920	2920	2920	0
295	20240820	160400	11218535	2920	2920	2920	2920	0
296	20240820	160300	11218535	2920	2920	2920	2920	0
297	20240820	160200	11218535	2920	2920	2920	2920	0
298	20240820	160100	11218535	2920	2920	2920	2920	0
299	20240820	160000	11218535	2920	2920	2920	2920	0
300	20240820	155900	11218535	2920	2920	2920	2920	0
301	20240820	155800	11218535	2920	2920	2920	2920	0
302	20240820	155700	11218535	2920	2920	2920	2920	95
303	20240820	155600	11218535	2920	2920	2920	2920	0
304	20240820	155500	11218535	2920	2920	2920	2920	0
305	20240820	155400	11218535	2920	2920	2920	2920	0
306	20240820	155300	11218535	2920	2920	2920	2920	0
307	20240820	155200	11218535	2920	2920	2920	2920	0
308	20240820	155100	11218535	2920	2920	2920	2920	0
309	20240820	155000	11218535	2920	2920	2920	2920	0
310	20240820	154900	11218535	2920	2920	2920	2920	0
311	20240820	154800	11218535	2920	2920	2920	2920	0
312	20240820	154700	11218535	2920	2920	2920	2920	0
313	20240820	154600	11218535	2920	2920	2920	2920	0
314	20240820	154500	11218535	2920	2920	2920	2920	0
315	20240820	154400	11218535	2920	2920	2920	2920	0
316	20240820	154300	11218535	2920	2920	2920	2920	0
317	20240820	154200	11218535	2920	2920	2920	2920	0
318	20240820	154100	11218535	2920	2920	2920	2920	0
319	20240820	154000	11218535	2920	2920	2920	2920	0
320	20240820	153900	11218535	2920	2920	2920	2920	0
321	20240820	153800	11218535	2920	2920	2920	2920	0
322	20240820	153700	11218535	2920	2920	2920	2920	0
323	20240820	153600	11218535	2920	2920	2920	2920	0
324	20240820	153500	11218535	2920	2920	2920	2920	0
325	20240820	153400	11218535	2920	2920	2920	2920	0
326	20240820	153300	11218535	2920	2920	2920	2920	0
327	20240820	153200	11218535	2920	2920	2920	2920	0
328	20240820	153100	11218535	2920	2920	2920	2920	0
329	20240820	153000	11218535	2920	2920	2920	2920	95
330	20240820	152900	10941135	2920	2920	2920	2920	0
331	20240820	152800	10941135	2920	2920	2920	2920	0
332	20240820	152700	10941135	2920	2920	2920	2920	0
333	20240820	152600	10941135	2920	2920	2920	2920	0
334	20240820	152500	10941135	2920	2920	2920	2920	0
335	20240820	152400	10941135	2920	2920	2920	2920	0
336	20240820	152300	10941135	2920	2920	2920	2920	0
337	20240820	152200	10941135	2920	2920	2920	2920	0
338	20240820	152100	10941135	2920	2920	2920	2920	0
339	20240820	152000	10941135	2920	2920	2920	2920	0
340	20240820	151900	10941135	2920	2920	2920	2920	0
341	20240820	151800	10941135	2920	2920	2920	2920	0
342	20240820	151700	10941135	2920	2920	2920	2920	100
343	20240820	151600	10649135	2920	2920	2920	2920	0
344	20240820	151500	10649135	2920	2920	2920	2920	1
345	20240820	151400	10646215	2920	2920	2920	2920	0
346	20240820	151300	10646215	2920	2920	2920	2920	2
347	20240820	151200	10640375	2915	2915	2915	2915	10
348	20240820	151100	10611225	2920	2920	2920	2920	0
349	20240820	151000	10611225	2920	2920	2920	2920	0
350	20240820	150900	10611225	2920	2920	2920	2920	0
351	20240820	150800	10611225	2920	2920	2920	2920	0
352	20240820	150700	10611225	2920	2920	2920	2920	5
353	20240820	150600	10596625	2920	2920	2920	2920	0
354	20240820	150500	10596625	2920	2920	2920	2920	2
355	20240820	150400	10590785	2910	2910	2910	2910	0
356	20240820	150300	10590785	2910	2910	2910	2910	0
357	20240820	150200	10590785	2910	2910	2910	2910	0
358	20240820	150100	10590785	2910	2910	2910	2910	0
359	20240820	150000	10590785	2910	2910	2910	2910	0
360	20240820	145900	10590785	2910	2910	2910	2910	0
361	20240820	145800	10590785	2910	2910	2910	2910	0
362	20240820	145700	10590785	2910	2910	2910	2910	0
363	20240820	145600	10590785	2910	2910	2910	2910	0
364	20240820	145500	10590785	2910	2910	2910	2910	0
365	20240820	145400	10590785	2910	2910	2910	2910	0
366	20240820	145300	10590785	2910	2910	2910	2910	0
367	20240820	145200	10590785	2910	2910	2910	2910	0
368	20240820	145100	10590785	2910	2910	2910	2910	0
369	20240820	145000	10590785	2910	2910	2910	2910	0
370	20240820	144900	10590785	2910	2910	2910	2910	0
371	20240820	144800	10590785	2910	2920	2920	2910	3
372	20240820	144700	10582045	2920	2920	2920	2920	0
373	20240820	144600	10582045	2920	2920	2920	2920	0
374	20240820	144500	10582045	2920	2920	2920	2920	0
375	20240820	144400	10582045	2920	2920	2920	2920	0
376	20240820	144300	10582045	2920	2920	2920	2920	0
377	20240820	144200	10582045	2920	2920	2920	2920	0
378	20240820	144100	10582045	2920	2920	2920	2920	0
379	20240820	144000	10582045	2920	2920	2920	2920	0
380	20240820	143900	10582045	2920	2920	2920	2920	0
381	20240820	143800	10582045	2920	2920	2920	2920	0
382	20240820	143700	10582045	2920	2920	2920	2920	0
383	20240820	143600	10582045	2920	2920	2920	2920	1
384	20240820	143500	10579125	2920	2920	2920	2920	0
385	20240820	143400	10579125	2920	2920	2920	2920	0
386	20240820	143300	10579125	2920	2920	2920	2920	0
387	20240820	143200	10579125	2920	2920	2920	2920	0
388	20240820	143100	10579125	2920	2920	2920	2920	0
389	20240820	143000	10579125	2920	2920	2920	2920	1
390	20240820	142900	10576205	2920	2920	2920	2920	1
391	20240820	142800	10573285	2920	2920	2920	2920	0
392	20240820	142700	10573285	2920	2920	2920	2920	0
393	20240820	142600	10573285	2920	2920	2920	2920	0
394	20240820	142500	10573285	2920	2920	2920	2920	0
395	20240820	142400	10573285	2920	2920	2920	2920	0
396	20240820	142300	10573285	2920	2920	2920	2920	0
397	20240820	142200	10573285	2920	2920	2920	2920	28
398	20240820	142100	10491525	2920	2920	2920	2920	0
399	20240820	142000	10491525	2920	2920	2920	2920	0
400	20240820	141900	10491525	2920	2920	2920	2920	0
401	20240820	141800	10491525	2920	2920	2920	2920	0
402	20240820	141700	10491525	2920	2920	2920	2920	1
403	20240820	141600	10488605	2920	2920	2920	2920	0
404	20240820	141500	10488605	2920	2920	2920	2920	0
405	20240820	141400	10488605	2920	2920	2920	2920	0
406	20240820	141300	10488605	2920	2920	2920	2920	0
407	20240820	141200	10488605	2920	2920	2920	2920	0
408	20240820	141100	10488605	2920	2920	2920	2920	0
409	20240820	141000	10488605	2920	2920	2920	2920	0
410	20240820	140900	10488605	2920	2920	2920	2920	0
411	20240820	140800	10488605	2920	2920	2920	2920	0
412	20240820	140700	10488605	2920	2920	2920	2920	1
413	20240820	140600	10485685	2920	2920	2920	2920	3
414	20240820	140500	10476925	2920	2915	2920	2915	165
415	20240820	140400	9995925	2915	2915	2915	2915	0
416	20240820	140300	9995925	2915	2915	2915	2915	0
417	20240820	140200	9995925	2915	2915	2915	2915	1
418	20240820	140100	9993010	2915	2915	2915	2915	0
419	20240820	140000	9993010	2915	2915	2915	2915	0
420	20240820	135900	9993010	2915	2915	2915	2915	0
421	20240820	135800	9993010	2915	2915	2915	2915	0
422	20240820	135700	9993010	2915	2915	2915	2915	0
423	20240820	135600	9993010	2915	2915	2915	2915	0
424	20240820	135500	9993010	2915	2915	2915	2915	0
425	20240820	135400	9993010	2915	2915	2915	2915	1
426	20240820	135300	9990095	2915	2915	2915	2915	0
427	20240820	135200	9990095	2915	2915	2915	2915	0
428	20240820	135100	9990095	2915	2915	2915	2915	0
429	20240820	135000	9990095	2915	2915	2915	2915	0
430	20240820	134900	9990095	2915	2915	2915	2915	0
431	20240820	134800	9990095	2915	2915	2915	2915	1
432	20240820	134700	9987180	2915	2915	2915	2915	0
433	20240820	134600	9987180	2915	2915	2915	2915	0
434	20240820	134500	9987180	2915	2915	2915	2915	0
435	20240820	134400	9987180	2915	2915	2915	2915	0
436	20240820	134300	9987180	2915	2915	2915	2915	0
437	20240820	134200	9987180	2915	2915	2915	2915	1
438	20240820	134100	9984265	2910	2910	2910	2910	0
439	20240820	134000	9984265	2910	2910	2910	2910	101
440	20240820	133900	9690355	2915	2915	2915	2915	0
441	20240820	133800	9690355	2915	2915	2915	2915	0
442	20240820	133700	9690355	2915	2915	2915	2915	0
443	20240820	133600	9690355	2915	2915	2915	2915	1
444	20240820	133500	9687440	2915	2915	2915	2915	0
445	20240820	133400	9687440	2915	2915	2915	2915	0
446	20240820	133300	9687440	2915	2915	2915	2915	4
447	20240820	133200	9675780	2915	2915	2915	2915	0
448	20240820	133100	9675780	2915	2915	2915	2915	0
449	20240820	133000	9675780	2915	2915	2915	2915	29
450	20240820	132900	9591245	2915	2915	2915	2915	0
451	20240820	132800	9591245	2915	2915	2915	2915	0
452	20240820	132700	9591245	2915	2915	2915	2915	0
453	20240820	132600	9591245	2915	2915	2915	2915	0
454	20240820	132500	9591245	2915	2915	2915	2915	1
455	20240820	132400	9588330	2915	2915	2915	2915	1
456	20240820	132300	9585415	2915	2915	2915	2915	0
457	20240820	132200	9585415	2915	2915	2915	2915	0
458	20240820	132100	9585415	2915	2915	2915	2915	0
459	20240820	132000	9585415	2915	2915	2915	2915	2
460	20240820	131900	9579585	2915	2915	2915	2915	0
461	20240820	131800	9579585	2915	2915	2915	2915	1
462	20240820	131700	9576670	2915	2915	2915	2915	0
463	20240820	131600	9576670	2915	2915	2915	2915	1
464	20240820	131500	9573755	2910	2910	2910	2910	0
465	20240820	131400	9573755	2910	2910	2910	2910	0
466	20240820	131300	9573755	2910	2910	2910	2910	5
467	20240820	131200	9559205	2915	2915	2915	2915	1
468	20240820	131100	9556290	2910	2910	2910	2910	0
469	20240820	131000	9556290	2910	2910	2910	2910	0
470	20240820	130900	9556290	2910	2910	2910	2910	0
471	20240820	130800	9556290	2910	2910	2910	2910	0
472	20240820	130700	9556290	2910	2910	2910	2910	1
473	20240820	130600	9553380	2915	2915	2915	2915	1
474	20240820	130500	9550465	2915	2915	2915	2915	0
475	20240820	130400	9550465	2915	2915	2915	2915	0
476	20240820	130300	9550465	2915	2915	2915	2915	1
477	20240820	130200	9547550	2915	2915	2915	2915	0
478	20240820	130100	9547550	2915	2915	2915	2915	0
479	20240820	130000	9547550	2915	2915	2915	2915	1
480	20240820	125900	9544635	2910	2910	2910	2910	1
481	20240820	125800	9541725	2915	2915	2915	2915	0
482	20240820	125700	9541725	2915	2915	2915	2915	0
483	20240820	125600	9541725	2915	2915	2915	2915	0
484	20240820	125500	9541725	2915	2915	2915	2915	0
485	20240820	125400	9541725	2915	2915	2915	2915	1
486	20240820	125300	9538810	2910	2910	2910	2910	5
487	20240820	125200	9524260	2910	2910	2910	2910	0
488	20240820	125100	9524260	2910	2910	2910	2910	0
489	20240820	125000	9524260	2910	2910	2910	2910	5
490	20240820	124900	9509710	2915	2915	2915	2915	0
491	20240820	124800	9509710	2915	2915	2915	2915	1
492	20240820	124700	9506795	2915	2915	2915	2915	0
493	20240820	124600	9506795	2915	2915	2915	2915	0
494	20240820	124500	9506795	2915	2915	2915	2915	0
495	20240820	124400	9506795	2915	2915	2915	2915	0
496	20240820	124300	9506795	2915	2915	2915	2915	0
497	20240820	124200	9506795	2915	2915	2915	2915	3
498	20240820	124100	9498050	2915	2915	2915	2915	0
499	20240820	124000	9498050	2915	2915	2915	2915	0
500	20240820	123900	9498050	2915	2915	2915	2915	0
501	20240820	123800	9498050	2915	2915	2915	2915	28
502	20240820	123700	9416430	2915	2915	2915	2915	0
503	20240820	123600	9416430	2915	2915	2915	2915	1
504	20240820	123500	9413515	2910	2910	2910	2910	0
505	20240820	123400	9413515	2910	2910	2910	2910	0
506	20240820	123300	9413515	2910	2910	2910	2910	0
507	20240820	123200	9413515	2910	2910	2910	2910	1
508	20240820	123100	9410605	2915	2915	2915	2915	0
509	20240820	123000	9410605	2915	2915	2915	2915	2
510	20240820	122900	9404775	2910	2910	2910	2910	0
511	20240820	122800	9404775	2910	2910	2910	2910	0
512	20240820	122700	9404775	2910	2910	2910	2910	2
513	20240820	122600	9398955	2915	2915	2915	2915	0
514	20240820	122500	9398955	2915	2915	2915	2915	0
515	20240820	122400	9398955	2915	2915	2915	2915	1
516	20240820	122300	9396040	2915	2915	2915	2915	22
517	20240820	122200	9331910	2915	2915	2915	2915	0
518	20240820	122100	9331910	2915	2915	2915	2915	0
519	20240820	122000	9331910	2915	2915	2915	2915	1
520	20240820	121900	9328995	2915	2915	2915	2915	0
521	20240820	121800	9328995	2915	2915	2915	2915	1
522	20240820	121700	9326080	2915	2915	2915	2915	0
523	20240820	121600	9326080	2915	2915	2915	2915	1
524	20240820	121500	9323165	2915	2915	2915	2915	0
525	20240820	121400	9323165	2915	2915	2915	2915	0
526	20240820	121300	9323165	2915	2915	2915	2915	2
527	20240820	121200	9317335	2915	2915	2915	2915	1
528	20240820	121100	9314420	2910	2910	2910	2910	0
529	20240820	121000	9314420	2910	2910	2910	2910	0
530	20240820	120900	9314420	2910	2910	2910	2910	0
531	20240820	120800	9314420	2910	2910	2910	2910	100
532	20240820	120700	9023420	2915	2915	2915	2915	0
533	20240820	120600	9023420	2915	2910	2915	2910	9
534	20240820	120500	8997225	2910	2910	2910	2910	0
535	20240820	120400	8997225	2910	2910	2910	2910	2
536	20240820	120300	8991405	2915	2915	2915	2915	0
537	20240820	120200	8991405	2915	2915	2915	2915	0
538	20240820	120100	8991405	2915	2915	2915	2915	0
539	20240820	120000	8991405	2915	2915	2915	2915	1
540	20240820	115900	8988490	2915	2915	2915	2915	0
541	20240820	115800	8988490	2915	2915	2915	2915	0
542	20240820	115700	8988490	2915	2915	2915	2915	0
543	20240820	115600	8988490	2915	2915	2915	2915	0
544	20240820	115500	8988490	2915	2915	2915	2915	0
545	20240820	115400	8988490	2915	2915	2915	2915	3
546	20240820	115300	8979745	2915	2915	2915	2915	0
547	20240820	115200	8979745	2915	2915	2915	2915	0
548	20240820	115100	8979745	2915	2915	2915	2915	0
549	20240820	115000	8979745	2915	2915	2915	2915	0
550	20240820	114900	8979745	2915	2915	2915	2915	0
551	20240820	114800	8979745	2915	2915	2915	2915	1
552	20240820	114700	8976830	2915	2915	2915	2915	0
553	20240820	114600	8976830	2915	2915	2915	2915	28
554	20240820	114500	8895210	2915	2915	2915	2915	2
555	20240820	114400	8889380	2915	2915	2915	2915	0
556	20240820	114300	8889380	2915	2915	2915	2915	0
557	20240820	114200	8889380	2915	2915	2915	2915	1
558	20240820	114100	8886465	2915	2915	2915	2915	0
559	20240820	114000	8886465	2915	2915	2915	2915	0
560	20240820	113900	8886465	2915	2915	2915	2915	0
561	20240820	113800	8886465	2915	2915	2915	2915	0
562	20240820	113700	8886465	2915	2915	2915	2915	0
563	20240820	113600	8886465	2915	2915	2915	2915	2
564	20240820	113500	8880635	2905	2905	2905	2905	0
565	20240820	113400	8880635	2905	2905	2905	2905	0
566	20240820	113300	8880635	2905	2905	2905	2905	0
567	20240820	113200	8880635	2905	2905	2905	2905	0
568	20240820	113100	8880635	2905	2905	2905	2905	0
569	20240820	113000	8880635	2905	2910	2910	2905	4
570	20240820	112900	8869010	2915	2915	2915	2915	0
571	20240820	112800	8869010	2915	2915	2915	2915	0
572	20240820	112700	8869010	2915	2915	2915	2915	0
573	20240820	112600	8869010	2915	2915	2915	2915	140
574	20240820	112500	8460910	2915	2915	2915	2915	0
575	20240820	112400	8460910	2915	2915	2915	2915	156
576	20240820	112300	8006170	2915	2915	2915	2915	0
577	20240820	112200	8006170	2915	2915	2915	2915	0
578	20240820	112100	8006170	2915	2915	2915	2915	0
579	20240820	112000	8006170	2915	2915	2915	2915	0
580	20240820	111900	8006170	2915	2915	2915	2915	0
581	20240820	111800	8006170	2915	2915	2915	2915	0
582	20240820	111700	8006170	2915	2915	2915	2915	0
583	20240820	111600	8006170	2915	2915	2915	2915	2
584	20240820	111500	8000340	2915	2915	2915	2915	0
585	20240820	111400	8000340	2915	2915	2915	2915	0
586	20240820	111300	8000340	2915	2915	2915	2915	0
587	20240820	111200	8000340	2915	2915	2915	2915	2
588	20240820	111100	7994510	2915	2915	2915	2915	0
589	20240820	111000	7994510	2915	2915	2915	2915	0
590	20240820	110900	7994510	2915	2915	2915	2915	0
591	20240820	110800	7994510	2915	2915	2915	2915	0
592	20240820	110700	7994510	2915	2915	2915	2915	0
593	20240820	110600	7994510	2915	2915	2915	2915	0
594	20240820	110500	7994510	2915	2915	2915	2915	0
595	20240820	110400	7994510	2915	2925	2925	2915	630
596	20240820	110300	6157820	2925	2925	2925	2925	0
597	20240820	110200	6157820	2925	2925	2925	2925	0
598	20240820	110100	6157820	2925	2925	2925	2925	1
599	20240820	110000	6154895	2915	2915	2915	2915	0
600	20240820	105900	6154895	2915	2915	2915	2915	0
601	20240820	105800	6154895	2915	2915	2915	2915	0
602	20240820	105700	6154895	2915	2915	2915	2915	0
603	20240820	105600	6154895	2915	2915	2915	2915	0
604	20240820	105500	6154895	2915	2915	2915	2915	0
605	20240820	105400	6154895	2915	2925	2925	2915	35
606	20240820	105300	6052580	2915	2915	2915	2915	2
607	20240820	105200	6046750	2915	2915	2915	2915	0
608	20240820	105100	6046750	2915	2915	2915	2915	0
609	20240820	105000	6046750	2915	2915	2915	2915	0
610	20240820	104900	6046750	2915	2915	2915	2915	0
611	20240820	104800	6046750	2915	2915	2915	2915	2
612	20240820	104700	6040920	2915	2915	2915	2915	0
613	20240820	104600	6040920	2915	2915	2915	2915	0
614	20240820	104500	6040920	2915	2915	2915	2915	0
615	20240820	104400	6040920	2915	2915	2915	2915	0
616	20240820	104300	6040920	2915	2915	2915	2915	0
617	20240820	104200	6040920	2915	2915	2915	2915	0
618	20240820	104100	6040920	2915	2915	2915	2915	0
619	20240820	104000	6040920	2915	2915	2915	2915	0
620	20240820	103900	6040920	2915	2915	2915	2915	0
621	20240820	103800	6040920	2915	2915	2915	2915	4
622	20240820	103700	6029260	2915	2915	2915	2915	0
623	20240820	103600	6029260	2915	2915	2915	2915	0
624	20240820	103500	6029260	2915	2915	2915	2915	0
625	20240820	103400	6029260	2915	2915	2915	2915	0
626	20240820	103300	6029260	2915	2915	2915	2915	0
627	20240820	103200	6029260	2915	2915	2915	2915	0
628	20240820	103100	6029260	2915	2915	2915	2915	0
629	20240820	103000	6029260	2915	2915	2915	2915	1
630	20240820	102900	6026345	2915	2915	2915	2915	2
631	20240820	102800	6020515	2915	2915	2915	2915	0
632	20240820	102700	6020515	2915	2915	2915	2915	0
633	20240820	102600	6020515	2915	2915	2915	2915	0
634	20240820	102500	6020515	2915	2915	2915	2915	0
635	20240820	102400	6020515	2915	2915	2915	2915	0
636	20240820	102300	6020515	2915	2915	2915	2915	1
637	20240820	102200	6017600	2905	2915	2915	2905	383
638	20240820	102100	4904910	2920	2920	2920	2920	0
639	20240820	102000	4904910	2920	2920	2920	2920	1
640	20240820	101900	4901990	2915	2915	2915	2915	0
641	20240820	101800	4901990	2915	2915	2915	2915	0
642	20240820	101700	4901990	2915	2915	2915	2915	0
643	20240820	101600	4901990	2915	2915	2915	2915	0
644	20240820	101500	4901990	2915	2925	2925	2915	1200
645	20240820	101400	1403855	2930	2930	2930	2930	0
646	20240820	101300	1403855	2930	2930	2930	2930	0
647	20240820	101200	1403855	2930	2930	2930	2930	1
648	20240820	101100	1400925	2930	2930	2930	2930	1
649	20240820	101000	1397995	2930	2930	2930	2930	2
650	20240820	100900	1392135	2935	2935	2935	2935	0
651	20240820	100800	1392135	2935	2935	2935	2935	0
652	20240820	100700	1392135	2935	2935	2935	2935	0
653	20240820	100600	1392135	2935	2935	2935	2935	0
654	20240820	100500	1392135	2935	2935	2935	2935	0
655	20240820	100400	1392135	2935	2935	2935	2935	2
656	20240820	100300	1386265	2935	2935	2935	2935	1
657	20240820	100200	1383330	2935	2930	2935	2930	30
658	20240820	100100	1295295	2930	2930	2930	2930	0
659	20240820	100000	1295295	2930	2930	2930	2930	2
660	20240820	095900	1289435	2930	2930	2930	2930	0
661	20240820	095800	1289435	2930	2930	2930	2930	0
662	20240820	095700	1289435	2930	2930	2930	2930	0
663	20240820	095600	1289435	2930	2930	2930	2930	0
664	20240820	095500	1289435	2930	2930	2930	2930	0
665	20240820	095400	1289435	2930	2930	2930	2930	0
666	20240820	095300	1289435	2930	2930	2930	2930	41
667	20240820	095200	1169305	2930	2930	2930	2930	0
668	20240820	095100	1169305	2930	2930	2930	2930	2
669	20240820	095000	1163445	2930	2930	2930	2930	0
670	20240820	094900	1163445	2930	2930	2930	2930	0
671	20240820	094800	1163445	2930	2930	2930	2930	0
672	20240820	094700	1163445	2930	2930	2930	2930	2
673	20240820	094600	1157585	2930	2930	2930	2930	0
674	20240820	094500	1157585	2930	2930	2930	2930	2
675	20240820	094400	1151725	2930	2930	2930	2930	0
676	20240820	094300	1151725	2930	2930	2930	2930	1
677	20240820	094200	1148795	2930	2930	2930	2930	0
678	20240820	094100	1148795	2930	2930	2930	2930	2
679	20240820	094000	1142935	2930	2930	2930	2930	0
680	20240820	093900	1142935	2930	2930	2930	2930	0
681	20240820	093800	1142935	2930	2930	2930	2930	0
682	20240820	093700	1142935	2930	2930	2930	2930	0
683	20240820	093600	1142935	2930	2930	2930	2930	0
684	20240820	093500	1142935	2930	2930	2930	2930	0
685	20240820	093400	1142935	2930	2930	2930	2930	1
686	20240820	093300	1140005	2930	2930	2930	2930	0
687	20240820	093200	1140005	2930	2930	2930	2930	2
688	20240820	093100	1134145	2930	2930	2930	2930	0
689	20240820	093000	1134145	2930	2930	2930	2930	0
690	20240820	092900	1134145	2930	2930	2930	2930	0
691	20240820	092800	1134145	2930	2930	2930	2930	0
692	20240820	092700	1134145	2930	2930	2930	2930	0
693	20240820	092600	1134145	2930	2930	2930	2930	0
694	20240820	092500	1134145	2930	2930	2930	2930	1
695	20240820	092400	1131215	2925	2925	2925	2925	0
696	20240820	092300	1131215	2925	2925	2925	2925	0
697	20240820	092200	1131215	2925	2925	2925	2925	0
698	20240820	092100	1131215	2925	2925	2925	2925	5
699	20240820	092000	1116590	2925	2925	2925	2925	11
700	20240820	091900	1084415	2930	2930	2930	2930	0
701	20240820	091800	1084415	2930	2930	2930	2930	0
702	20240820	091700	1084415	2930	2930	2930	2930	0
703	20240820	091600	1084415	2930	2930	2930	2930	2
704	20240820	091500	1078555	2925	2925	2925	2925	0
705	20240820	091400	1078555	2925	2925	2925	2925	110
706	20240820	091300	756805	2925	2925	2925	2925	0
707	20240820	091200	756805	2925	2925	2925	2925	0
708	20240820	091100	756805	2925	2925	2925	2925	0
709	20240820	091000	756805	2925	2925	2925	2925	181
710	20240820	090900	227380	2925	2925	2925	2925	0
711	20240820	090800	227380	2925	2925	2925	2925	0
712	20240820	090700	227380	2925	2925	2925	2925	1
713	20240820	090600	224455	2915	2915	2915	2915	0
714	20240820	090500	224455	2915	2915	2915	2915	0
715	20240820	090400	224455	2915	2915	2915	2915	0
716	20240820	090300	224455	2915	2915	2915	2915	0
717	20240820	090200	224455	2915	2915	2915	2915	0
718	20240820	090100	224455	2915	2915	2915	2915	0
719	20240820	090000	224455	2915	2915	2915	2915	77