KissMeData/054800/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	193400	208324330	9680	9680	9680	9680	33
3	20240820	193300	208324330	9680	9680	9680	9680	0
4	20240820	193200	208324330	9680	9680	9680	9680	0
5	20240820	193100	208324330	9680	9680	9680	9680	0
6	20240820	193000	208324330	9680	9680	9680	9680	0
7	20240820	192900	208324330	9680	9680	9680	9680	0
8	20240820	192800	208324330	9680	9680	9680	9680	0
9	20240820	192700	208324330	9680	9680	9680	9680	0
10	20240820	192600	208324330	9680	9680	9680	9680	0
11	20240820	192500	208324330	9680	9680	9680	9680	0
12	20240820	192400	208324330	9680	9680	9680	9680	0
13	20240820	192300	208324330	9680	9680	9680	9680	0
14	20240820	192200	208324330	9680	9680	9680	9680	0
15	20240820	192100	208324330	9680	9680	9680	9680	0
16	20240820	192000	208324330	9680	9680	9680	9680	0
17	20240820	191900	208324330	9680	9680	9680	9680	0
18	20240820	191800	208324330	9680	9680	9680	9680	0
19	20240820	191700	208324330	9680	9680	9680	9680	0
20	20240820	191600	208324330	9680	9680	9680	9680	0
21	20240820	191500	208324330	9680	9680	9680	9680	0
22	20240820	191400	208324330	9680	9680	9680	9680	0
23	20240820	191300	208324330	9680	9680	9680	9680	0
24	20240820	191200	208324330	9680	9680	9680	9680	0
25	20240820	191100	208324330	9680	9680	9680	9680	0
26	20240820	191000	208324330	9680	9680	9680	9680	0
27	20240820	190900	208324330	9680	9680	9680	9680	0
28	20240820	190800	208324330	9680	9680	9680	9680	0
29	20240820	190700	208324330	9680	9680	9680	9680	0
30	20240820	190600	208324330	9680	9680	9680	9680	0
31	20240820	190500	208324330	9680	9680	9680	9680	0
32	20240820	190400	208324330	9680	9680	9680	9680	33
33	20240820	190300	208324330	9680	9680	9680	9680	0
34	20240820	190200	208324330	9680	9680	9680	9680	0
35	20240820	190100	208324330	9680	9680	9680	9680	0
36	20240820	190000	208324330	9680	9680	9680	9680	0
37	20240820	185900	208324330	9680	9680	9680	9680	0
38	20240820	185800	208324330	9680	9680	9680	9680	0
39	20240820	185700	208324330	9680	9680	9680	9680	0
40	20240820	185600	208324330	9680	9680	9680	9680	0
41	20240820	185500	208324330	9680	9680	9680	9680	0
42	20240820	185400	208324330	9680	9680	9680	9680	0
43	20240820	185300	208324330	9680	9680	9680	9680	0
44	20240820	185200	208324330	9680	9680	9680	9680	0
45	20240820	185100	208324330	9680	9680	9680	9680	0
46	20240820	185000	208324330	9680	9680	9680	9680	0
47	20240820	184900	208324330	9680	9680	9680	9680	0
48	20240820	184800	208324330	9680	9680	9680	9680	0
49	20240820	184700	208324330	9680	9680	9680	9680	0
50	20240820	184600	208324330	9680	9680	9680	9680	0
51	20240820	184500	208324330	9680	9680	9680	9680	0
52	20240820	184400	208324330	9680	9680	9680	9680	0
53	20240820	184300	208324330	9680	9680	9680	9680	0
54	20240820	184200	208324330	9680	9680	9680	9680	0
55	20240820	184100	208324330	9680	9680	9680	9680	0
56	20240820	184000	208324330	9680	9680	9680	9680	0
57	20240820	183900	208324330	9680	9680	9680	9680	0
58	20240820	183800	208324330	9680	9680	9680	9680	0
59	20240820	183700	208324330	9680	9680	9680	9680	0
60	20240820	183600	208324330	9680	9680	9680	9680	0
61	20240820	183500	208324330	9680	9680	9680	9680	0
62	20240820	183400	208324330	9680	9680	9680	9680	33
63	20240820	183300	208324330	9680	9680	9680	9680	0
64	20240820	183200	208324330	9680	9680	9680	9680	0
65	20240820	183100	208324330	9680	9680	9680	9680	0
66	20240820	183000	208324330	9680	9680	9680	9680	0
67	20240820	182900	208324330	9680	9680	9680	9680	0
68	20240820	182800	208324330	9680	9680	9680	9680	0
69	20240820	182700	208324330	9680	9680	9680	9680	0
70	20240820	182600	208324330	9680	9680	9680	9680	0
71	20240820	182500	208324330	9680	9680	9680	9680	0
72	20240820	182400	208324330	9680	9680	9680	9680	0
73	20240820	182300	208324330	9680	9680	9680	9680	0
74	20240820	182200	208324330	9680	9680	9680	9680	0
75	20240820	182100	208324330	9680	9680	9680	9680	0
76	20240820	182000	208324330	9680	9680	9680	9680	0
77	20240820	181900	208324330	9680	9680	9680	9680	0
78	20240820	181800	208324330	9680	9680	9680	9680	0
79	20240820	181700	208324330	9680	9680	9680	9680	0
80	20240820	181600	208324330	9680	9680	9680	9680	0
81	20240820	181500	208324330	9680	9680	9680	9680	0
82	20240820	181400	208324330	9680	9680	9680	9680	0
83	20240820	181300	208324330	9680	9680	9680	9680	0
84	20240820	181200	208324330	9680	9680	9680	9680	0
85	20240820	181100	208324330	9680	9680	9680	9680	0
86	20240820	181000	208324330	9680	9680	9680	9680	0
87	20240820	180900	208324330	9680	9680	9680	9680	0
88	20240820	180800	208324330	9680	9680	9680	9680	0
89	20240820	180700	208324330	9680	9680	9680	9680	0
90	20240820	180600	208324330	9680	9680	9680	9680	0
91	20240820	180500	208324330	9680	9680	9680	9680	0
92	20240820	180400	208324330	9680	9680	9680	9680	33
93	20240820	180300	208324330	9680	9680	9680	9680	0
94	20240820	180200	208324330	9680	9680	9680	9680	0
95	20240820	180100	208324330	9680	9680	9680	9680	0
96	20240820	180000	208324330	9680	9680	9680	9680	0
97	20240820	175900	208324330	9680	9680	9680	9680	0
98	20240820	175800	208324330	9680	9680	9680	9680	0
99	20240820	175700	208324330	9680	9680	9680	9680	0
100	20240820	175600	208324330	9680	9680	9680	9680	0
101	20240820	175500	208324330	9680	9680	9680	9680	0
102	20240820	175400	208324330	9680	9680	9680	9680	0
103	20240820	175300	208324330	9680	9680	9680	9680	0
104	20240820	175200	208324330	9680	9680	9680	9680	0
105	20240820	175100	208324330	9680	9680	9680	9680	0
106	20240820	175000	208324330	9680	9680	9680	9680	0
107	20240820	174900	208324330	9680	9680	9680	9680	0
108	20240820	174800	208324330	9680	9680	9680	9680	0
109	20240820	174700	208324330	9680	9680	9680	9680	0
110	20240820	174600	208324330	9680	9680	9680	9680	0
111	20240820	174500	208324330	9680	9680	9680	9680	0
112	20240820	174400	208324330	9680	9680	9680	9680	0
113	20240820	174300	208324330	9680	9680	9680	9680	0
114	20240820	174200	208324330	9680	9680	9680	9680	0
115	20240820	174100	208324330	9680	9680	9680	9680	0
116	20240820	174000	208324330	9680	9680	9680	9680	0
117	20240820	173900	208324330	9680	9680	9680	9680	0
118	20240820	173800	208324330	9680	9680	9680	9680	0
119	20240820	173700	208324330	9680	9680	9680	9680	0
120	20240820	173600	208324330	9680	9680	9680	9680	0
121	20240820	173500	208324330	9680	9680	9680	9680	0
122	20240820	173400	208324330	9680	9680	9680	9680	33
123	20240820	173300	208324330	9680	9680	9680	9680	0
124	20240820	173200	208324330	9680	9680	9680	9680	0
125	20240820	173100	208324330	9680	9680	9680	9680	0
126	20240820	173000	208324330	9680	9680	9680	9680	0
127	20240820	172900	208324330	9680	9680	9680	9680	0
128	20240820	172800	208324330	9680	9680	9680	9680	0
129	20240820	172700	208324330	9680	9680	9680	9680	0
130	20240820	172600	208324330	9680	9680	9680	9680	0
131	20240820	172500	208324330	9680	9680	9680	9680	0
132	20240820	172400	208324330	9680	9680	9680	9680	0
133	20240820	172300	208324330	9680	9680	9680	9680	0
134	20240820	172200	208324330	9680	9680	9680	9680	0
135	20240820	172100	208324330	9680	9680	9680	9680	0
136	20240820	172000	208324330	9680	9680	9680	9680	0
137	20240820	171900	208324330	9680	9680	9680	9680	0
138	20240820	171800	208324330	9680	9680	9680	9680	0
139	20240820	171700	208324330	9680	9680	9680	9680	0
140	20240820	171600	208324330	9680	9680	9680	9680	0
141	20240820	171500	208324330	9680	9680	9680	9680	0
142	20240820	171400	208324330	9680	9680	9680	9680	0
143	20240820	171300	208324330	9680	9680	9680	9680	0
144	20240820	171200	208324330	9680	9680	9680	9680	0
145	20240820	171100	208324330	9680	9680	9680	9680	0
146	20240820	171000	208324330	9680	9680	9680	9680	0
147	20240820	170900	208324330	9680	9680	9680	9680	0
148	20240820	170800	208324330	9680	9680	9680	9680	0
149	20240820	170700	208324330	9680	9680	9680	9680	0
150	20240820	170600	208324330	9680	9680	9680	9680	0
151	20240820	170500	208324330	9680	9680	9680	9680	0
152	20240820	170400	208324330	9680	9680	9680	9680	33
153	20240820	170300	208324330	9680	9680	9680	9680	0
154	20240820	170200	208324330	9680	9680	9680	9680	0
155	20240820	170100	208324330	9680	9680	9680	9680	0
156	20240820	170000	208324330	9680	9680	9680	9680	0
157	20240820	165900	208324330	9680	9680	9680	9680	0
158	20240820	165800	208324330	9680	9680	9680	9680	0
159	20240820	165700	208324330	9680	9680	9680	9680	0
160	20240820	165600	208324330	9680	9680	9680	9680	0
161	20240820	165500	208324330	9680	9680	9680	9680	0
162	20240820	165400	208324330	9680	9680	9680	9680	0
163	20240820	165300	208324330	9680	9680	9680	9680	0
164	20240820	165200	208324330	9680	9680	9680	9680	0
165	20240820	165100	208324330	9680	9680	9680	9680	0
166	20240820	165000	208324330	9680	9680	9680	9680	0
167	20240820	164900	208324330	9680	9680	9680	9680	0
168	20240820	164800	208324330	9680	9680	9680	9680	0
169	20240820	164700	208324330	9680	9680	9680	9680	0
170	20240820	164600	208324330	9680	9680	9680	9680	0
171	20240820	164500	208324330	9680	9680	9680	9680	0
172	20240820	164400	208324330	9680	9680	9680	9680	0
173	20240820	164300	208324330	9680	9680	9680	9680	0
174	20240820	164200	208324330	9680	9680	9680	9680	0
175	20240820	164100	208324330	9680	9680	9680	9680	0
176	20240820	164000	208324330	9680	9680	9680	9680	0
177	20240820	163900	208324330	9680	9680	9680	9680	0
178	20240820	163800	208324330	9680	9680	9680	9680	0
179	20240820	163700	208324330	9680	9680	9680	9680	0
180	20240820	163600	208324330	9680	9680	9680	9680	0
181	20240820	163500	208324330	9680	9680	9680	9680	0
182	20240820	163400	208324330	9680	9680	9680	9680	33
183	20240820	163300	208324330	9680	9680	9680	9680	0
184	20240820	163200	208324330	9680	9680	9680	9680	0
185	20240820	163100	208324330	9680	9680	9680	9680	0
186	20240820	163000	208324330	9680	9680	9680	9680	0
187	20240820	162900	208324330	9680	9680	9680	9680	0
188	20240820	162800	208324330	9680	9680	9680	9680	0
189	20240820	162700	208324330	9680	9680	9680	9680	0
190	20240820	162600	208324330	9680	9680	9680	9680	0
191	20240820	162500	208324330	9680	9680	9680	9680	0
192	20240820	162400	208324330	9680	9680	9680	9680	0
193	20240820	162300	208324330	9680	9680	9680	9680	0
194	20240820	162200	208324330	9680	9680	9680	9680	0
195	20240820	162100	208324330	9680	9680	9680	9680	0
196	20240820	162000	208324330	9680	9680	9680	9680	0
197	20240820	161900	208324330	9680	9680	9680	9680	0
198	20240820	161800	208324330	9680	9680	9680	9680	0
199	20240820	161700	208324330	9680	9680	9680	9680	0
200	20240820	161600	208324330	9680	9680	9680	9680	0
201	20240820	161500	208324330	9680	9680	9680	9680	0
202	20240820	161400	208324330	9680	9680	9680	9680	0
203	20240820	161300	208324330	9680	9680	9680	9680	0
204	20240820	161200	208324330	9680	9680	9680	9680	0
205	20240820	161100	208324330	9680	9680	9680	9680	0
206	20240820	161000	208324330	9680	9680	9680	9680	0
207	20240820	160900	208324330	9680	9680	9680	9680	0
208	20240820	160800	208324330	9680	9680	9680	9680	0
209	20240820	160700	208324330	9680	9680	9680	9680	0
210	20240820	160600	208324330	9680	9680	9680	9680	0
211	20240820	160500	208324330	9680	9680	9680	9680	0
212	20240820	160400	208324330	9680	9680	9680	9680	33
213	20240820	160300	208324330	9680	9680	9680	9680	0
214	20240820	160200	208324330	9680	9680	9680	9680	0
215	20240820	160100	208324330	9680	9680	9680	9680	0
216	20240820	160000	208324330	9680	9680	9680	9680	0
217	20240820	155900	208324330	9680	9680	9680	9680	0
218	20240820	155800	208324330	9680	9680	9680	9680	0
219	20240820	155700	208324330	9680	9680	9680	9680	0
220	20240820	155600	208324330	9680	9680	9680	9680	0
221	20240820	155500	208324330	9680	9680	9680	9680	0
222	20240820	155400	208324330	9680	9680	9680	9680	0
223	20240820	155300	208324330	9680	9680	9680	9680	0
224	20240820	155200	208324330	9680	9680	9680	9680	0
225	20240820	155100	208324330	9680	9680	9680	9680	0
226	20240820	155000	208324330	9680	9680	9680	9680	0
227	20240820	154900	208324330	9680	9680	9680	9680	0
228	20240820	154800	208324330	9680	9680	9680	9680	0
229	20240820	154700	208324330	9680	9680	9680	9680	0
230	20240820	154600	208324330	9680	9680	9680	9680	0
231	20240820	154500	208324330	9680	9680	9680	9680	0
232	20240820	154400	208324330	9680	9680	9680	9680	0
233	20240820	154300	208324330	9680	9680	9680	9680	0
234	20240820	154200	208324330	9680	9680	9680	9680	0
235	20240820	154100	208324330	9680	9680	9680	9680	0
236	20240820	154000	208324330	9680	9680	9680	9680	0
237	20240820	153900	208324330	9680	9680	9680	9680	0
238	20240820	153800	208324330	9680	9680	9680	9680	0
239	20240820	153700	208324330	9680	9680	9680	9680	0
240	20240820	153600	208324330	9680	9680	9680	9680	0
241	20240820	153500	208324330	9680	9680	9680	9680	0
242	20240820	153400	208324330	9680	9680	9680	9680	33
243	20240820	153300	208324330	9680	9680	9680	9680	0
244	20240820	153200	208324330	9680	9680	9680	9680	0
245	20240820	153100	208324330	9680	9680	9680	9680	0
246	20240820	153000	208324330	9680	9680	9680	9680	33
247	20240820	152900	208004890	9680	9680	9680	9680	0
248	20240820	152800	208004890	9680	9680	9680	9680	0
249	20240820	152700	208004890	9680	9680	9680	9680	0
250	20240820	152600	208004890	9680	9680	9680	9680	0
251	20240820	152500	208004890	9680	9680	9680	9680	0
252	20240820	152400	208004890	9680	9680	9680	9680	0
253	20240820	152300	208004890	9680	9680	9680	9680	0
254	20240820	152200	208004890	9680	9680	9680	9680	0
255	20240820	152100	208004890	9680	9680	9680	9680	0
256	20240820	152000	208004890	9680	9680	9680	9680	0
257	20240820	151900	208004890	9680	9680	9680	9680	0
258	20240820	151800	208004890	9680	9640	9680	9640	14
259	20240820	151700	207869890	9680	9680	9680	9680	0
260	20240820	151600	207869890	9680	9680	9680	9680	0
261	20240820	151500	207869890	9680	9680	9680	9680	0
262	20240820	151400	207869890	9680	9680	9680	9680	0
263	20240820	151300	207869890	9680	9680	9680	9680	0
264	20240820	151200	207869890	9680	9680	9680	9680	0
265	20240820	151100	207869890	9680	9680	9680	9680	0
266	20240820	151000	207869890	9680	9680	9680	9680	3
267	20240820	150900	207840850	9680	9680	9680	9680	0
268	20240820	150800	207840850	9680	9680	9680	9680	0
269	20240820	150700	207840850	9680	9680	9680	9680	0
270	20240820	150600	207840850	9680	9680	9680	9680	0
271	20240820	150500	207840850	9680	9680	9680	9680	0
272	20240820	150400	207840850	9680	9680	9680	9680	0
273	20240820	150300	207840850	9680	9680	9680	9680	0
274	20240820	150200	207840850	9680	9680	9680	9680	0
275	20240820	150100	207840850	9680	9680	9680	9680	0
276	20240820	150000	207840850	9680	9680	9680	9680	0
277	20240820	145900	207840850	9680	9680	9680	9680	0
278	20240820	145800	207840850	9680	9680	9680	9680	0
279	20240820	145700	207840850	9680	9680	9680	9680	0
280	20240820	145600	207840850	9680	9680	9680	9680	0
281	20240820	145500	207840850	9680	9680	9680	9680	0
282	20240820	145400	207840850	9680	9680	9680	9680	0
283	20240820	145300	207840850	9680	9680	9680	9680	0
284	20240820	145200	207840850	9680	9680	9680	9680	0
285	20240820	145100	207840850	9680	9680	9680	9680	0
286	20240820	145000	207840850	9680	9680	9680	9680	0
287	20240820	144900	207840850	9680	9680	9680	9680	2
288	20240820	144800	207821490	9680	9680	9680	9680	0
289	20240820	144700	207821490	9680	9680	9680	9680	0
290	20240820	144600	207821490	9680	9680	9680	9680	0
291	20240820	144500	207821490	9680	9680	9680	9680	0
292	20240820	144400	207821490	9680	9680	9680	9680	1
293	20240820	144300	207811810	9630	9630	9630	9630	157
294	20240820	144200	206299900	9630	9630	9630	9630	0
295	20240820	144100	206299900	9630	9630	9630	9630	8
296	20240820	144000	206222860	9630	9630	9630	9630	0
297	20240820	143900	206222860	9630	9630	9630	9630	8
298	20240820	143800	206145820	9620	9620	9620	9620	0
299	20240820	143700	206145820	9620	9620	9620	9620	0
300	20240820	143600	206145820	9620	9620	9620	9620	8
301	20240820	143500	206068860	9620	9620	9620	9620	2
302	20240820	143400	206049620	9630	9620	9630	9620	526
303	20240820	143300	200989490	9630	9630	9630	9630	0
304	20240820	143200	200989490	9630	9630	9630	9630	0
305	20240820	143100	200989490	9630	9630	9630	9630	0
306	20240820	143000	200989490	9630	9630	9630	9630	0
307	20240820	142900	200989490	9630	9630	9630	9630	0
308	20240820	142800	200989490	9630	9630	9630	9630	0
309	20240820	142700	200989490	9630	9630	9630	9630	0
310	20240820	142600	200989490	9630	9630	9630	9630	0
311	20240820	142500	200989490	9630	9630	9630	9630	0
312	20240820	142400	200989490	9630	9630	9630	9630	0
313	20240820	142300	200989490	9630	9630	9630	9630	0
314	20240820	142200	200989490	9630	9630	9630	9630	0
315	20240820	142100	200989490	9630	9630	9630	9630	0
316	20240820	142000	200989490	9630	9630	9630	9630	0
317	20240820	141900	200989490	9630	9630	9630	9630	0
318	20240820	141800	200989490	9630	9630	9630	9630	0
319	20240820	141700	200989490	9630	9630	9630	9630	0
320	20240820	141600	200989490	9630	9630	9630	9630	0
321	20240820	141500	200989490	9630	9630	9630	9630	0
322	20240820	141400	200989490	9630	9630	9630	9630	0
323	20240820	141300	200989490	9630	9630	9630	9630	0
324	20240820	141200	200989490	9630	9630	9630	9630	0
325	20240820	141100	200989490	9630	9630	9630	9630	0
326	20240820	141000	200989490	9630	9630	9630	9630	0
327	20240820	140900	200989490	9630	9630	9630	9630	0
328	20240820	140800	200989490	9630	9630	9630	9630	0
329	20240820	140700	200989490	9630	9630	9630	9630	0
330	20240820	140600	200989490	9630	9630	9630	9630	0
331	20240820	140500	200989490	9630	9630	9630	9630	0
332	20240820	140400	200989490	9630	9630	9630	9630	0
333	20240820	140300	200989490	9630	9630	9630	9630	0
334	20240820	140200	200989490	9630	9630	9630	9630	0
335	20240820	140100	200989490	9630	9630	9630	9630	0
336	20240820	140000	200989490	9630	9630	9630	9630	0
337	20240820	135900	200989490	9630	9630	9630	9630	0
338	20240820	135800	200989490	9630	9630	9630	9630	0
339	20240820	135700	200989490	9630	9630	9630	9630	0
340	20240820	135600	200989490	9630	9630	9630	9630	0
341	20240820	135500	200989490	9630	9630	9630	9630	0
342	20240820	135400	200989490	9630	9630	9630	9630	0
343	20240820	135300	200989490	9630	9630	9630	9630	0
344	20240820	135200	200989490	9630	9630	9630	9630	0
345	20240820	135100	200989490	9630	9630	9630	9630	0
346	20240820	135000	200989490	9630	9630	9630	9630	1
347	20240820	134900	200979860	9630	9630	9630	9630	0
348	20240820	134800	200979860	9630	9630	9630	9630	0
349	20240820	134700	200979860	9630	9630	9630	9630	0
350	20240820	134600	200979860	9630	9630	9630	9630	0
351	20240820	134500	200979860	9630	9630	9630	9630	0
352	20240820	134400	200979860	9630	9630	9630	9630	1
353	20240820	134300	200970230	9600	9600	9600	9600	0
354	20240820	134200	200970230	9600	9600	9600	9600	49
355	20240820	134100	200499830	9590	9590	9590	9590	0
356	20240820	134000	200499830	9590	9590	9590	9590	9
357	20240820	133900	200413520	9620	9620	9620	9620	0
358	20240820	133800	200413520	9620	9620	9620	9620	0
359	20240820	133700	200413520	9620	9620	9620	9620	0
360	20240820	133600	200413520	9620	9620	9620	9620	0
361	20240820	133500	200413520	9620	9620	9620	9620	0
362	20240820	133400	200413520	9620	9620	9620	9620	0
363	20240820	133300	200413520	9620	9620	9620	9620	0
364	20240820	133200	200413520	9620	9620	9620	9620	0
365	20240820	133100	200413520	9620	9620	9620	9620	0
366	20240820	133000	200413520	9620	9620	9620	9620	0
367	20240820	132900	200413520	9620	9620	9620	9620	0
368	20240820	132800	200413520	9620	9620	9620	9620	0
369	20240820	132700	200413520	9620	9620	9620	9620	0
370	20240820	132600	200413520	9620	9620	9620	9620	0
371	20240820	132500	200413520	9620	9620	9620	9620	0
372	20240820	132400	200413520	9620	9620	9620	9620	0
373	20240820	132300	200413520	9620	9620	9620	9620	0
374	20240820	132200	200413520	9620	9620	9620	9620	0
375	20240820	132100	200413520	9620	9620	9620	9620	0
376	20240820	132000	200413520	9620	9620	9620	9620	0
377	20240820	131900	200413520	9620	9620	9620	9620	0
378	20240820	131800	200413520	9620	9620	9620	9620	0
379	20240820	131700	200413520	9620	9620	9620	9620	0
380	20240820	131600	200413520	9620	9620	9620	9620	0
381	20240820	131500	200413520	9620	9620	9620	9620	0
382	20240820	131400	200413520	9620	9620	9620	9620	0
383	20240820	131300	200413520	9620	9620	9620	9620	0
384	20240820	131200	200413520	9620	9620	9620	9620	6
385	20240820	131100	200355800	9620	9620	9620	9620	3
386	20240820	131000	200326940	9630	9630	9630	9630	0
387	20240820	130900	200326940	9630	9630	9630	9630	0
388	20240820	130800	200326940	9630	9630	9630	9630	0
389	20240820	130700	200326940	9630	9630	9630	9630	0
390	20240820	130600	200326940	9630	9630	9630	9630	0
391	20240820	130500	200326940	9630	9630	9630	9630	0
392	20240820	130400	200326940	9630	9630	9630	9630	1
393	20240820	130300	200317310	9590	9590	9590	9590	0
394	20240820	130200	200317310	9590	9590	9590	9590	0
395	20240820	130100	200317310	9590	9590	9590	9590	14
396	20240820	130000	200183050	9580	9580	9580	9580	0
397	20240820	125900	200183050	9580	9580	9580	9580	0
398	20240820	125800	200183050	9580	9580	9580	9580	0
399	20240820	125700	200183050	9580	9580	9580	9580	37
400	20240820	125600	199828590	9580	9580	9580	9580	0
401	20240820	125500	199828590	9580	9580	9580	9580	0
402	20240820	125400	199828590	9580	9580	9580	9580	0
403	20240820	125300	199828590	9580	9580	9580	9580	0
404	20240820	125200	199828590	9580	9580	9580	9580	1
405	20240820	125100	199819010	9590	9590	9590	9590	8
406	20240820	125000	199742290	9580	9580	9580	9580	0
407	20240820	124900	199742290	9580	9580	9580	9580	0
408	20240820	124800	199742290	9580	9580	9580	9580	0
409	20240820	124700	199742290	9580	9580	9580	9580	0
410	20240820	124600	199742290	9580	9580	9580	9580	1
411	20240820	124500	199732710	9570	9570	9570	9570	0
412	20240820	124400	199732710	9570	9570	9570	9570	0
413	20240820	124300	199732710	9570	9570	9570	9570	0
414	20240820	124200	199732710	9570	9570	9570	9570	0
415	20240820	124100	199732710	9570	9570	9570	9570	0
416	20240820	124000	199732710	9570	9570	9570	9570	0
417	20240820	123900	199732710	9570	9570	9570	9570	10
418	20240820	123800	199637010	9570	9570	9570	9570	9
419	20240820	123700	199550880	9570	9570	9570	9570	0
420	20240820	123600	199550880	9570	9570	9570	9570	0
421	20240820	123500	199550880	9570	9610	9610	9570	104
422	20240820	123400	198554560	9600	9600	9600	9600	0
423	20240820	123300	198554560	9600	9600	9600	9600	0
424	20240820	123200	198554560	9600	9600	9600	9600	1
425	20240820	123100	198544960	9600	9600	9600	9600	0
426	20240820	123000	198544960	9600	9600	9600	9600	0
427	20240820	122900	198544960	9600	9600	9600	9600	0
428	20240820	122800	198544960	9600	9600	9600	9600	0
429	20240820	122700	198544960	9600	9600	9600	9600	0
430	20240820	122600	198544960	9600	9600	9600	9600	0
431	20240820	122500	198544960	9600	9600	9600	9600	0
432	20240820	122400	198544960	9600	9600	9600	9600	0
433	20240820	122300	198544960	9600	9600	9600	9600	0
434	20240820	122200	198544960	9600	9600	9600	9600	1
435	20240820	122100	198535360	9620	9620	9620	9620	0
436	20240820	122000	198535360	9620	9620	9620	9620	0
437	20240820	121900	198535360	9620	9620	9620	9620	0
438	20240820	121800	198535360	9620	9620	9620	9620	0
439	20240820	121700	198535360	9620	9620	9620	9620	19
440	20240820	121600	198352580	9620	9620	9620	9620	0
441	20240820	121500	198352580	9620	9620	9620	9620	0
442	20240820	121400	198352580	9620	9620	9620	9620	0
443	20240820	121300	198352580	9620	9620	9620	9620	40
444	20240820	121200	197967780	9620	9620	9620	9620	73
445	20240820	121100	197265520	9620	9620	9620	9620	0
446	20240820	121000	197265520	9620	9620	9620	9620	0
447	20240820	120900	197265520	9620	9620	9620	9620	0
448	20240820	120800	197265520	9620	9620	9620	9620	0
449	20240820	120700	197265520	9620	9620	9620	9620	33
450	20240820	120600	196948060	9620	9620	9620	9620	67
451	20240820	120500	196303520	9630	9630	9630	9630	0
452	20240820	120400	196303520	9630	9630	9630	9630	0
453	20240820	120300	196303520	9630	9630	9630	9630	19833
454	20240820	120200	5311730	9630	9630	9630	9630	1
455	20240820	120100	5302100	9680	9680	9680	9680	0
456	20240820	120000	5302100	9680	9630	9680	9630	6
457	20240820	115900	5244070	9640	9640	9640	9640	0
458	20240820	115800	5244070	9640	9640	9640	9640	20
459	20240820	115700	5051270	9630	9630	9630	9630	0
460	20240820	115600	5051270	9630	9630	9630	9630	0
461	20240820	115500	5051270	9630	9630	9630	9630	0
462	20240820	115400	5051270	9630	9630	9630	9630	110
463	20240820	115300	3991970	9630	9630	9630	9630	0
464	20240820	115200	3991970	9630	9630	9630	9630	1
465	20240820	115100	3982340	9640	9640	9640	9640	0
466	20240820	115000	3982340	9640	9640	9640	9640	0
467	20240820	114900	3982340	9640	9640	9640	9640	0
468	20240820	114800	3982340	9640	9640	9640	9640	33
469	20240820	114700	3664220	9630	9630	9630	9630	0
470	20240820	114600	3664220	9630	9630	9630	9630	0
471	20240820	114500	3664220	9630	9630	9630	9630	0
472	20240820	114400	3664220	9630	9630	9630	9630	0
473	20240820	114300	3664220	9630	9630	9630	9630	0
474	20240820	114200	3664220	9630	9630	9630	9630	1
475	20240820	114100	3654590	9630	9630	9630	9630	0
476	20240820	114000	3654590	9630	9630	9630	9630	1
477	20240820	113900	3644960	9690	9690	9690	9690	0
478	20240820	113800	3644960	9690	9690	9690	9690	0
479	20240820	113700	3644960	9690	9690	9690	9690	8
480	20240820	113600	3567440	9630	9630	9630	9630	1
481	20240820	113500	3557810	9640	9640	9640	9640	0
482	20240820	113400	3557810	9640	9640	9640	9640	0
483	20240820	113300	3557810	9640	9640	9640	9640	0
484	20240820	113200	3557810	9640	9640	9640	9640	0
485	20240820	113100	3557810	9640	9640	9640	9640	0
486	20240820	113000	3557810	9640	9640	9640	9640	0
487	20240820	112900	3557810	9640	9640	9640	9640	0
488	20240820	112800	3557810	9640	9640	9640	9640	20
489	20240820	112700	3365010	9630	9630	9630	9630	0
490	20240820	112600	3365010	9630	9630	9630	9630	0
491	20240820	112500	3365010	9630	9630	9630	9630	0
492	20240820	112400	3365010	9630	9630	9630	9630	0
493	20240820	112300	3365010	9630	9630	9630	9630	0
494	20240820	112200	3365010	9630	9630	9630	9630	1
495	20240820	112100	3355380	9640	9640	9640	9640	0
496	20240820	112000	3355380	9640	9640	9640	9640	0
497	20240820	111900	3355380	9640	9640	9640	9640	0
498	20240820	111800	3355380	9640	9640	9640	9640	20
499	20240820	111700	3162580	9630	9630	9630	9630	0
500	20240820	111600	3162580	9630	9630	9630	9630	0
501	20240820	111500	3162580	9630	9630	9630	9630	0
502	20240820	111400	3162580	9630	9630	9630	9630	0
503	20240820	111300	3162580	9630	9630	9630	9630	0
504	20240820	111200	3162580	9630	9630	9630	9630	1
505	20240820	111100	3152950	9690	9690	9690	9690	0
506	20240820	111000	3152950	9690	9690	9690	9690	1
507	20240820	110900	3143260	9690	9690	9690	9690	0
508	20240820	110800	3143260	9690	9690	9690	9690	0
509	20240820	110700	3143260	9690	9690	9690	9690	10
510	20240820	110600	3046360	9630	9630	9630	9630	1
511	20240820	110500	3036730	9640	9640	9640	9640	0
512	20240820	110400	3036730	9640	9640	9640	9640	0
513	20240820	110300	3036730	9640	9640	9640	9640	0
514	20240820	110200	3036730	9640	9640	9640	9640	0
515	20240820	110100	3036730	9640	9640	9640	9640	0
516	20240820	110000	3036730	9640	9640	9640	9640	0
517	20240820	105900	3036730	9640	9640	9640	9640	0
518	20240820	105800	3036730	9640	9640	9640	9640	20
519	20240820	105700	2843930	9630	9630	9630	9630	0
520	20240820	105600	2843930	9630	9630	9630	9630	1
521	20240820	105500	2834300	9640	9640	9640	9640	0
522	20240820	105400	2834300	9640	9640	9640	9640	0
523	20240820	105300	2834300	9640	9640	9640	9640	0
524	20240820	105200	2834300	9640	9640	9640	9640	1
525	20240820	105100	2824660	9700	9700	9700	9700	0
526	20240820	105000	2824660	9700	9700	9700	9700	8
527	20240820	104900	2747060	9640	9640	9640	9640	0
528	20240820	104800	2747060	9640	9640	9640	9640	20
529	20240820	104700	2554260	9630	9630	9630	9630	0
530	20240820	104600	2554260	9630	9630	9630	9630	0
531	20240820	104500	2554260	9630	9630	9630	9630	0
532	20240820	104400	2554260	9630	9630	9630	9630	0
533	20240820	104300	2554260	9630	9630	9630	9630	0
534	20240820	104200	2554260	9630	9630	9630	9630	1
535	20240820	104100	2544630	9640	9640	9640	9640	0
536	20240820	104000	2544630	9640	9640	9640	9640	0
537	20240820	103900	2544630	9640	9640	9640	9640	0
538	20240820	103800	2544630	9640	9640	9640	9640	20
539	20240820	103700	2351830	9640	9640	9640	9640	0
540	20240820	103600	2351830	9640	9640	9640	9640	0
541	20240820	103500	2351830	9640	9640	9640	9640	65
542	20240820	103400	1725230	9630	9630	9630	9630	0
543	20240820	103300	1725230	9630	9630	9630	9630	0
544	20240820	103200	1725230	9630	9630	9630	9630	0
545	20240820	103100	1725230	9630	9630	9630	9630	0
546	20240820	103000	1725230	9630	9630	9630	9630	1
547	20240820	102900	1715600	9630	9630	9630	9630	0
548	20240820	102800	1715600	9630	9630	9630	9630	0
549	20240820	102700	1715600	9630	9630	9630	9630	20
550	20240820	102600	1523000	9630	9630	9630	9630	1
551	20240820	102500	1513370	9630	9630	9630	9630	0
552	20240820	102400	1513370	9630	9630	9630	9630	0
553	20240820	102300	1513370	9630	9630	9630	9630	0
554	20240820	102200	1513370	9630	9630	9630	9630	2
555	20240820	102100	1494110	9640	9640	9640	9640	0
556	20240820	102000	1494110	9640	9640	9640	9640	0
557	20240820	101900	1494110	9640	9640	9640	9640	0
558	20240820	101800	1494110	9640	9640	9640	9640	0
559	20240820	101700	1494110	9640	9640	9640	9640	0
560	20240820	101600	1494110	9640	9640	9640	9640	0
561	20240820	101500	1494110	9640	9640	9640	9640	0
562	20240820	101400	1494110	9640	9640	9640	9640	0
563	20240820	101300	1494110	9640	9640	9640	9640	0
564	20240820	101200	1494110	9640	9640	9640	9640	25
565	20240820	101100	1253110	9640	9640	9640	9640	0
566	20240820	101000	1253110	9640	9640	9640	9640	0
567	20240820	100900	1253110	9640	9640	9640	9640	0
568	20240820	100800	1253110	9640	9640	9640	9640	0
569	20240820	100700	1253110	9640	9640	9640	9640	40
570	20240820	100600	867510	9640	9640	9640	9640	0
571	20240820	100500	867510	9640	9640	9640	9640	0
572	20240820	100400	867510	9640	9640	9640	9640	0
573	20240820	100300	867510	9640	9640	9640	9640	0
574	20240820	100200	867510	9640	9640	9640	9640	1
575	20240820	100100	857870	9640	9640	9640	9640	0
576	20240820	100000	857870	9640	9640	9640	9640	0
577	20240820	095900	857870	9640	9640	9640	9640	0
578	20240820	095800	857870	9640	9640	9640	9640	0
579	20240820	095700	857870	9640	9640	9640	9640	0
580	20240820	095600	857870	9640	9640	9640	9640	0
581	20240820	095500	857870	9640	9640	9640	9640	0
582	20240820	095400	857870	9640	9640	9640	9640	0
583	20240820	095300	857870	9640	9640	9640	9640	0
584	20240820	095200	857870	9640	9640	9640	9640	0
585	20240820	095100	857870	9640	9640	9640	9640	0
586	20240820	095000	857870	9640	9640	9640	9640	1
587	20240820	094900	848230	9700	9700	9700	9700	0
588	20240820	094800	848230	9700	9700	9700	9700	0
589	20240820	094700	848230	9700	9700	9700	9700	1
590	20240820	094600	838530	9640	9640	9640	9640	0
591	20240820	094500	838530	9640	9640	9640	9640	0
592	20240820	094400	838530	9640	9640	9640	9640	0
593	20240820	094300	838530	9640	9640	9640	9640	0
594	20240820	094200	838530	9640	9640	9640	9640	1
595	20240820	094100	828890	9640	9640	9640	9640	0
596	20240820	094000	828890	9640	9640	9640	9640	0
597	20240820	093900	828890	9640	9640	9640	9640	0
598	20240820	093800	828890	9640	9640	9640	9640	0
599	20240820	093700	828890	9640	9640	9640	9640	22
600	20240820	093600	616810	9630	9630	9630	9630	2
601	20240820	093500	597550	9630	9630	9630	9630	0
602	20240820	093400	597550	9630	9630	9630	9630	0
603	20240820	093300	597550	9630	9630	9630	9630	0
604	20240820	093200	597550	9630	9630	9630	9630	1
605	20240820	093100	587920	9640	9640	9640	9640	0
606	20240820	093000	587920	9640	9640	9640	9640	0
607	20240820	092900	587920	9640	9640	9640	9640	0
608	20240820	092800	587920	9640	9640	9640	9640	5
609	20240820	092700	539720	9640	9640	9640	9640	13
610	20240820	092600	414400	9630	9630	9630	9630	0
611	20240820	092500	414400	9630	9630	9630	9630	0
612	20240820	092400	414400	9630	9630	9630	9630	0
613	20240820	092300	414400	9630	9630	9630	9630	0
614	20240820	092200	414400	9630	9630	9630	9630	1
615	20240820	092100	404770	9630	9630	9630	9630	0
616	20240820	092000	404770	9630	9630	9630	9630	0
617	20240820	091900	404770	9630	9630	9630	9630	0
618	20240820	091800	404770	9630	9630	9630	9630	0
619	20240820	091700	404770	9630	9630	9630	9630	36
620	20240820	091600	58090	9630	9630	9630	9630	0
621	20240820	091500	58090	9630	9630	9630	9630	0
622	20240820	091400	58090	9630	9630	9630	9630	0
623	20240820	091300	58090	9630	9630	9630	9630	0
624	20240820	091200	58090	9630	9630	9630	9630	1
625	20240820	091100	48460	9640	9640	9640	9640	0
626	20240820	091000	48460	9640	9640	9640	9640	1
627	20240820	090900	38820	9700	9700	9700	9700	0
628	20240820	090800	38820	9700	9700	9700	9700	0
629	20240820	090700	38820	9700	9700	9700	9700	0
630	20240820	090600	38820	9700	9700	9700	9700	0
631	20240820	090500	38820	9700	9700	9700	9700	0
632	20240820	090400	38820	9700	9700	9700	9700	0
633	20240820	090300	38820	9700	9700	9700	9700	0
634	20240820	090200	38820	9700	9700	9700	9700	0
635	20240820	090100	38820	9700	9700	9700	9700	0
636	20240820	090000	38820	9700	9710	9710	9700	4