KissMeData/143240/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	202000	62843830	17790	17790	17790	17790	16
3	20240821	201900	62843830	17790	17790	17790	17790	0
4	20240821	201800	62843830	17790	17790	17790	17790	0
5	20240821	201700	62843830	17790	17790	17790	17790	0
6	20240821	201600	62843830	17790	17790	17790	17790	0
7	20240821	201500	62843830	17790	17790	17790	17790	0
8	20240821	201400	62843830	17790	17790	17790	17790	0
9	20240821	201300	62843830	17790	17790	17790	17790	0
10	20240821	201200	62843830	17790	17790	17790	17790	0
11	20240821	201100	62843830	17790	17790	17790	17790	0
12	20240821	201000	62843830	17790	17790	17790	17790	0
13	20240821	200900	62843830	17790	17790	17790	17790	0
14	20240821	200800	62843830	17790	17790	17790	17790	0
15	20240821	200700	62843830	17790	17790	17790	17790	0
16	20240821	200600	62843830	17790	17790	17790	17790	0
17	20240821	200500	62843830	17790	17790	17790	17790	0
18	20240821	200400	62843830	17790	17790	17790	17790	0
19	20240821	200300	62843830	17790	17790	17790	17790	0
20	20240821	200200	62843830	17790	17790	17790	17790	0
21	20240821	200100	62843830	17790	17790	17790	17790	0
22	20240821	200000	62843830	17790	17790	17790	17790	0
23	20240821	195900	62843830	17790	17790	17790	17790	0
24	20240821	195800	62843830	17790	17790	17790	17790	0
25	20240821	195700	62843830	17790	17790	17790	17790	0
26	20240821	195600	62843830	17790	17790	17790	17790	0
27	20240821	195500	62843830	17790	17790	17790	17790	0
28	20240821	195400	62843830	17790	17790	17790	17790	0
29	20240821	195300	62843830	17790	17790	17790	17790	0
30	20240821	195200	62843830	17790	17790	17790	17790	0
31	20240821	195100	62843830	17790	17790	17790	17790	0
32	20240821	195000	62843830	17790	17790	17790	17790	16
33	20240821	194900	62843830	17790	17790	17790	17790	0
34	20240821	194800	62843830	17790	17790	17790	17790	0
35	20240821	194700	62843830	17790	17790	17790	17790	0
36	20240821	194600	62843830	17790	17790	17790	17790	0
37	20240821	194500	62843830	17790	17790	17790	17790	0
38	20240821	194400	62843830	17790	17790	17790	17790	0
39	20240821	194300	62843830	17790	17790	17790	17790	0
40	20240821	194200	62843830	17790	17790	17790	17790	0
41	20240821	194100	62843830	17790	17790	17790	17790	0
42	20240821	194000	62843830	17790	17790	17790	17790	0
43	20240821	193900	62843830	17790	17790	17790	17790	0
44	20240821	193800	62843830	17790	17790	17790	17790	0
45	20240821	193700	62843830	17790	17790	17790	17790	0
46	20240821	193600	62843830	17790	17790	17790	17790	0
47	20240821	193500	62843830	17790	17790	17790	17790	0
48	20240821	193400	62843830	17790	17790	17790	17790	0
49	20240821	193300	62843830	17790	17790	17790	17790	0
50	20240821	193200	62843830	17790	17790	17790	17790	0
51	20240821	193100	62843830	17790	17790	17790	17790	0
52	20240821	193000	62843830	17790	17790	17790	17790	0
53	20240821	192900	62843830	17790	17790	17790	17790	0
54	20240821	192800	62843830	17790	17790	17790	17790	0
55	20240821	192700	62843830	17790	17790	17790	17790	0
56	20240821	192600	62843830	17790	17790	17790	17790	0
57	20240821	192500	62843830	17790	17790	17790	17790	0
58	20240821	192400	62843830	17790	17790	17790	17790	0
59	20240821	192300	62843830	17790	17790	17790	17790	0
60	20240821	192200	62843830	17790	17790	17790	17790	0
61	20240821	192100	62843830	17790	17790	17790	17790	0
62	20240821	192000	62843830	17790	17790	17790	17790	16
63	20240821	191900	62843830	17790	17790	17790	17790	0
64	20240821	191800	62843830	17790	17790	17790	17790	0
65	20240821	191700	62843830	17790	17790	17790	17790	0
66	20240821	191600	62843830	17790	17790	17790	17790	0
67	20240821	191500	62843830	17790	17790	17790	17790	0
68	20240821	191400	62843830	17790	17790	17790	17790	0
69	20240821	191300	62843830	17790	17790	17790	17790	0
70	20240821	191200	62843830	17790	17790	17790	17790	0
71	20240821	191100	62843830	17790	17790	17790	17790	0
72	20240821	191000	62843830	17790	17790	17790	17790	0
73	20240821	190900	62843830	17790	17790	17790	17790	0
74	20240821	190800	62843830	17790	17790	17790	17790	0
75	20240821	190700	62843830	17790	17790	17790	17790	0
76	20240821	190600	62843830	17790	17790	17790	17790	0
77	20240821	190500	62843830	17790	17790	17790	17790	0
78	20240821	190400	62843830	17790	17790	17790	17790	0
79	20240821	190300	62843830	17790	17790	17790	17790	0
80	20240821	190200	62843830	17790	17790	17790	17790	0
81	20240821	190100	62843830	17790	17790	17790	17790	0
82	20240821	190000	62843830	17790	17790	17790	17790	0
83	20240821	185900	62843830	17790	17790	17790	17790	0
84	20240821	185800	62843830	17790	17790	17790	17790	0
85	20240821	185700	62843830	17790	17790	17790	17790	0
86	20240821	185600	62843830	17790	17790	17790	17790	0
87	20240821	185500	62843830	17790	17790	17790	17790	0
88	20240821	185400	62843830	17790	17790	17790	17790	0
89	20240821	185300	62843830	17790	17790	17790	17790	0
90	20240821	185200	62843830	17790	17790	17790	17790	0
91	20240821	185100	62843830	17790	17790	17790	17790	0
92	20240821	185000	62843830	17790	17790	17790	17790	16
93	20240821	184900	62843830	17790	17790	17790	17790	0
94	20240821	184800	62843830	17790	17790	17790	17790	0
95	20240821	184700	62843830	17790	17790	17790	17790	0
96	20240821	184600	62843830	17790	17790	17790	17790	0
97	20240821	184500	62843830	17790	17790	17790	17790	0
98	20240821	184400	62843830	17790	17790	17790	17790	0
99	20240821	184300	62843830	17790	17790	17790	17790	0
100	20240821	184200	62843830	17790	17790	17790	17790	0
101	20240821	184100	62843830	17790	17790	17790	17790	0
102	20240821	184000	62843830	17790	17790	17790	17790	0
103	20240821	183900	62843830	17790	17790	17790	17790	0
104	20240821	183800	62843830	17790	17790	17790	17790	0
105	20240821	183700	62843830	17790	17790	17790	17790	0
106	20240821	183600	62843830	17790	17790	17790	17790	0
107	20240821	183500	62843830	17790	17790	17790	17790	0
108	20240821	183400	62843830	17790	17790	17790	17790	0
109	20240821	183300	62843830	17790	17790	17790	17790	0
110	20240821	183200	62843830	17790	17790	17790	17790	0
111	20240821	183100	62843830	17790	17790	17790	17790	0
112	20240821	183000	62843830	17790	17790	17790	17790	0
113	20240821	182900	62843830	17790	17790	17790	17790	0
114	20240821	182800	62843830	17790	17790	17790	17790	0
115	20240821	182700	62843830	17790	17790	17790	17790	0
116	20240821	182600	62843830	17790	17790	17790	17790	0
117	20240821	182500	62843830	17790	17790	17790	17790	0
118	20240821	182400	62843830	17790	17790	17790	17790	0
119	20240821	182300	62843830	17790	17790	17790	17790	0
120	20240821	182200	62843830	17790	17790	17790	17790	0
121	20240821	182100	62843830	17790	17790	17790	17790	0
122	20240821	182000	62843830	17790	17790	17790	17790	16
123	20240821	181900	62843830	17790	17790	17790	17790	0
124	20240821	181800	62843830	17790	17790	17790	17790	0
125	20240821	181700	62843830	17790	17790	17790	17790	0
126	20240821	181600	62843830	17790	17790	17790	17790	0
127	20240821	181500	62843830	17790	17790	17790	17790	0
128	20240821	181400	62843830	17790	17790	17790	17790	0
129	20240821	181300	62843830	17790	17790	17790	17790	0
130	20240821	181200	62843830	17790	17790	17790	17790	0
131	20240821	181100	62843830	17790	17790	17790	17790	0
132	20240821	181000	62843830	17790	17790	17790	17790	0
133	20240821	180900	62843830	17790	17790	17790	17790	0
134	20240821	180800	62843830	17790	17790	17790	17790	0
135	20240821	180700	62843830	17790	17790	17790	17790	0
136	20240821	180600	62843830	17790	17790	17790	17790	0
137	20240821	180500	62843830	17790	17790	17790	17790	0
138	20240821	180400	62843830	17790	17790	17790	17790	0
139	20240821	180300	62843830	17790	17790	17790	17790	0
140	20240821	180200	62843830	17790	17790	17790	17790	0
141	20240821	180100	62843830	17790	17790	17790	17790	0
142	20240821	180000	62843830	17790	17790	17790	17790	0
143	20240821	175900	62843830	17790	17790	17790	17790	0
144	20240821	175800	62843830	17790	17790	17790	17790	0
145	20240821	175700	62843830	17790	17790	17790	17790	0
146	20240821	175600	62843830	17790	17790	17790	17790	0
147	20240821	175500	62843830	17790	17790	17790	17790	0
148	20240821	175400	62843830	17790	17790	17790	17790	0
149	20240821	175300	62843830	17790	17790	17790	17790	0
150	20240821	175200	62843830	17790	17790	17790	17790	0
151	20240821	175100	62843830	17790	17790	17790	17790	0
152	20240821	175000	62843830	17790	17790	17790	17790	16
153	20240821	174900	62843830	17790	17790	17790	17790	0
154	20240821	174800	62843830	17790	17790	17790	17790	0
155	20240821	174700	62843830	17790	17790	17790	17790	0
156	20240821	174600	62843830	17790	17790	17790	17790	0
157	20240821	174500	62843830	17790	17790	17790	17790	0
158	20240821	174400	62843830	17790	17790	17790	17790	0
159	20240821	174300	62843830	17790	17790	17790	17790	0
160	20240821	174200	62843830	17790	17790	17790	17790	0
161	20240821	174100	62843830	17790	17790	17790	17790	0
162	20240821	174000	62843830	17790	17790	17790	17790	0
163	20240821	173900	62843830	17790	17790	17790	17790	0
164	20240821	173800	62843830	17790	17790	17790	17790	0
165	20240821	173700	62843830	17790	17790	17790	17790	0
166	20240821	173600	62843830	17790	17790	17790	17790	0
167	20240821	173500	62843830	17790	17790	17790	17790	0
168	20240821	173400	62843830	17790	17790	17790	17790	0
169	20240821	173300	62843830	17790	17790	17790	17790	0
170	20240821	173200	62843830	17790	17790	17790	17790	0
171	20240821	173100	62843830	17790	17790	17790	17790	0
172	20240821	173000	62843830	17790	17790	17790	17790	0
173	20240821	172900	62843830	17790	17790	17790	17790	0
174	20240821	172800	62843830	17790	17790	17790	17790	0
175	20240821	172700	62843830	17790	17790	17790	17790	0
176	20240821	172600	62843830	17790	17790	17790	17790	0
177	20240821	172500	62843830	17790	17790	17790	17790	0
178	20240821	172400	62843830	17790	17790	17790	17790	0
179	20240821	172300	62843830	17790	17790	17790	17790	0
180	20240821	172200	62843830	17790	17790	17790	17790	0
181	20240821	172100	62843830	17790	17790	17790	17790	0
182	20240821	172000	62843830	17790	17790	17790	17790	16
183	20240821	171900	62843830	17790	17790	17790	17790	0
184	20240821	171800	62843830	17790	17790	17790	17790	0
185	20240821	171700	62843830	17790	17790	17790	17790	0
186	20240821	171600	62843830	17790	17790	17790	17790	0
187	20240821	171500	62843830	17790	17790	17790	17790	0
188	20240821	171400	62843830	17790	17790	17790	17790	0
189	20240821	171300	62843830	17790	17790	17790	17790	0
190	20240821	171200	62843830	17790	17790	17790	17790	0
191	20240821	171100	62843830	17790	17790	17790	17790	0
192	20240821	171000	62843830	17790	17790	17790	17790	0
193	20240821	170900	62843830	17790	17790	17790	17790	0
194	20240821	170800	62843830	17790	17790	17790	17790	0
195	20240821	170700	62843830	17790	17790	17790	17790	0
196	20240821	170600	62843830	17790	17790	17790	17790	0
197	20240821	170500	62843830	17790	17790	17790	17790	0
198	20240821	170400	62843830	17790	17790	17790	17790	0
199	20240821	170300	62843830	17790	17790	17790	17790	0
200	20240821	170200	62843830	17790	17790	17790	17790	0
201	20240821	170100	62843830	17790	17790	17790	17790	0
202	20240821	170000	62843830	17790	17790	17790	17790	0
203	20240821	165900	62843830	17790	17790	17790	17790	0
204	20240821	165800	62843830	17790	17790	17790	17790	0
205	20240821	165700	62843830	17790	17790	17790	17790	0
206	20240821	165600	62843830	17790	17790	17790	17790	0
207	20240821	165500	62843830	17790	17790	17790	17790	0
208	20240821	165400	62843830	17790	17790	17790	17790	0
209	20240821	165300	62843830	17790	17790	17790	17790	0
210	20240821	165200	62843830	17790	17790	17790	17790	0
211	20240821	165100	62843830	17790	17790	17790	17790	0
212	20240821	165000	62843830	17790	17790	17790	17790	16
213	20240821	164900	62843830	17790	17790	17790	17790	0
214	20240821	164800	62843830	17790	17790	17790	17790	0
215	20240821	164700	62843830	17790	17790	17790	17790	0
216	20240821	164600	62843830	17790	17790	17790	17790	0
217	20240821	164500	62843830	17790	17790	17790	17790	0
218	20240821	164400	62843830	17790	17790	17790	17790	0
219	20240821	164300	62843830	17790	17790	17790	17790	0
220	20240821	164200	62843830	17790	17790	17790	17790	0
221	20240821	164100	62843830	17790	17790	17790	17790	0
222	20240821	164000	62843830	17790	17790	17790	17790	0
223	20240821	163900	62843830	17790	17790	17790	17790	0
224	20240821	163800	62843830	17790	17790	17790	17790	0
225	20240821	163700	62843830	17790	17790	17790	17790	0
226	20240821	163600	62843830	17790	17790	17790	17790	0
227	20240821	163500	62843830	17790	17790	17790	17790	0
228	20240821	163400	62843830	17790	17790	17790	17790	0
229	20240821	163300	62843830	17790	17790	17790	17790	0
230	20240821	163200	62843830	17790	17790	17790	17790	0
231	20240821	163100	62843830	17790	17790	17790	17790	0
232	20240821	163000	62843830	17790	17790	17790	17790	0
233	20240821	162900	62843830	17790	17790	17790	17790	0
234	20240821	162800	62843830	17790	17790	17790	17790	0
235	20240821	162700	62843830	17790	17790	17790	17790	0
236	20240821	162600	62843830	17790	17790	17790	17790	0
237	20240821	162500	62843830	17790	17790	17790	17790	0
238	20240821	162400	62843830	17790	17790	17790	17790	0
239	20240821	162300	62843830	17790	17790	17790	17790	0
240	20240821	162200	62843830	17790	17790	17790	17790	0
241	20240821	162100	62843830	17790	17790	17790	17790	0
242	20240821	162000	62843830	17790	17790	17790	17790	16
243	20240821	161900	62843830	17790	17790	17790	17790	0
244	20240821	161800	62843830	17790	17790	17790	17790	0
245	20240821	161700	62843830	17790	17790	17790	17790	0
246	20240821	161600	62843830	17790	17790	17790	17790	0
247	20240821	161500	62843830	17790	17790	17790	17790	0
248	20240821	161400	62843830	17790	17790	17790	17790	0
249	20240821	161300	62843830	17790	17790	17790	17790	0
250	20240821	161200	62843830	17790	17790	17790	17790	0
251	20240821	161100	62843830	17790	17790	17790	17790	0
252	20240821	161000	62843830	17790	17790	17790	17790	0
253	20240821	160900	62843830	17790	17790	17790	17790	0
254	20240821	160800	62843830	17790	17790	17790	17790	0
255	20240821	160700	62843830	17790	17790	17790	17790	0
256	20240821	160600	62843830	17790	17790	17790	17790	0
257	20240821	160500	62843830	17790	17790	17790	17790	0
258	20240821	160400	62843830	17790	17790	17790	17790	0
259	20240821	160300	62843830	17790	17790	17790	17790	0
260	20240821	160200	62843830	17790	17790	17790	17790	0
261	20240821	160100	62843830	17790	17790	17790	17790	0
262	20240821	160000	62843830	17790	17790	17790	17790	0
263	20240821	155900	62843830	17790	17790	17790	17790	0
264	20240821	155800	62843830	17790	17790	17790	17790	0
265	20240821	155700	62843830	17790	17790	17790	17790	0
266	20240821	155600	62843830	17790	17790	17790	17790	0
267	20240821	155500	62843830	17790	17790	17790	17790	0
268	20240821	155400	62843830	17790	17790	17790	17790	0
269	20240821	155300	62843830	17790	17790	17790	17790	0
270	20240821	155200	62843830	17790	17790	17790	17790	0
271	20240821	155100	62843830	17790	17790	17790	17790	0
272	20240821	155000	62843830	17790	17790	17790	17790	16
273	20240821	154900	62843830	17790	17790	17790	17790	0
274	20240821	154800	62843830	17790	17790	17790	17790	0
275	20240821	154700	62843830	17790	17790	17790	17790	0
276	20240821	154600	62843830	17790	17790	17790	17790	0
277	20240821	154500	62843830	17790	17790	17790	17790	0
278	20240821	154400	62843830	17790	17790	17790	17790	0
279	20240821	154300	62843830	17790	17790	17790	17790	0
280	20240821	154200	62843830	17790	17790	17790	17790	0
281	20240821	154100	62843830	17790	17790	17790	17790	0
282	20240821	154000	62843830	17790	17790	17790	17790	0
283	20240821	153900	62843830	17790	17790	17790	17790	0
284	20240821	153800	62843830	17790	17790	17790	17790	0
285	20240821	153700	62843830	17790	17790	17790	17790	0
286	20240821	153600	62843830	17790	17790	17790	17790	0
287	20240821	153500	62843830	17790	17790	17790	17790	0
288	20240821	153400	62843830	17790	17790	17790	17790	0
289	20240821	153300	62843830	17790	17790	17790	17790	0
290	20240821	153200	62843830	17790	17790	17790	17790	0
291	20240821	153100	62843830	17790	17790	17790	17790	0
292	20240821	153000	62843830	17790	17790	17790	17790	16
293	20240821	152900	62559190	17790	17790	17790	17790	0
294	20240821	152800	62559190	17790	17790	17790	17790	0
295	20240821	152700	62559190	17790	17790	17790	17790	0
296	20240821	152600	62559190	17790	17790	17790	17790	0
297	20240821	152500	62559190	17790	17790	17790	17790	0
298	20240821	152400	62559190	17790	17790	17790	17790	0
299	20240821	152300	62559190	17790	17790	17790	17790	0
300	20240821	152200	62559190	17790	17790	17790	17790	0
301	20240821	152100	62559190	17790	17790	17790	17790	0
302	20240821	152000	62559190	17790	17790	17790	17790	0
303	20240821	151900	62559190	17790	17790	17790	17790	0
304	20240821	151800	62559190	17790	17630	17790	17630	7
305	20240821	151700	62434820	17850	17850	17850	17850	0
306	20240821	151600	62434820	17850	17850	17850	17850	0
307	20240821	151500	62434820	17850	17850	17850	17850	0
308	20240821	151400	62434820	17850	17850	17850	17850	0
309	20240821	151300	62434820	17850	17850	17850	17850	0
310	20240821	151200	62434820	17850	17850	17850	17850	0
311	20240821	151100	62434820	17850	17850	17850	17850	0
312	20240821	151000	62434820	17850	17850	17850	17850	0
313	20240821	150900	62434820	17850	17850	17850	17850	0
314	20240821	150800	62434820	17850	17850	17850	17850	0
315	20240821	150700	62434820	17850	17710	17850	17600	629
316	20240821	150600	51350310	17840	17840	17840	17840	0
317	20240821	150500	51350310	17840	17710	17840	17690	12
318	20240821	150400	51137640	17700	17700	17700	17700	0
319	20240821	150300	51137640	17700	17700	17700	17700	0
320	20240821	150200	51137640	17700	17700	17700	17700	0
321	20240821	150100	51137640	17700	17700	17700	17700	0
322	20240821	150000	51137640	17700	17700	17700	17700	0
323	20240821	145900	51137640	17700	17820	17820	17700	67
324	20240821	145800	49949500	17820	17820	17820	17820	0
325	20240821	145700	49949500	17820	17820	17820	17820	0
326	20240821	145600	49949500	17820	17820	17820	17820	0
327	20240821	145500	49949500	17820	17820	17820	17820	0
328	20240821	145400	49949500	17820	17790	17820	17790	686
329	20240821	145300	37725310	17790	17700	17790	17700	2
330	20240821	145200	37689820	17700	17700	17700	17700	0
331	20240821	145100	37689820	17700	17700	17700	17700	0
332	20240821	145000	37689820	17700	17730	17730	17700	15
333	20240821	144900	37424290	17860	17860	17860	17860	0
334	20240821	144800	37424290	17860	17860	17860	17860	0
335	20240821	144700	37424290	17860	17860	17860	17860	0
336	20240821	144600	37424290	17860	17860	17860	17860	0
337	20240821	144500	37424290	17860	17860	17860	17860	0
338	20240821	144400	37424290	17860	17860	17860	17860	0
339	20240821	144300	37424290	17860	17860	17860	17860	0
340	20240821	144200	37424290	17860	17860	17860	17860	0
341	20240821	144100	37424290	17860	17860	17860	17860	0
342	20240821	144000	37424290	17860	17860	17860	17860	0
343	20240821	143900	37424290	17860	17860	17860	17860	0
344	20240821	143800	37424290	17860	17860	17860	17860	0
345	20240821	143700	37424290	17860	17860	17860	17860	0
346	20240821	143600	37424290	17860	17860	17860	17860	0
347	20240821	143500	37424290	17860	17860	17860	17860	0
348	20240821	143400	37424290	17860	17860	17860	17860	0
349	20240821	143300	37424290	17860	17860	17860	17860	0
350	20240821	143200	37424290	17860	17860	17860	17860	0
351	20240821	143100	37424290	17860	17860	17860	17860	0
352	20240821	143000	37424290	17860	17860	17860	17860	0
353	20240821	142900	37424290	17860	17860	17860	17860	0
354	20240821	142800	37424290	17860	17860	17860	17860	0
355	20240821	142700	37424290	17860	17860	17860	17860	0
356	20240821	142600	37424290	17860	17700	17860	17700	22
357	20240821	142500	37034730	17690	17690	17690	17690	0
358	20240821	142400	37034730	17690	17690	17690	17690	1
359	20240821	142300	37017040	17690	17690	17690	17690	0
360	20240821	142200	37017040	17690	17690	17690	17690	0
361	20240821	142100	37017040	17690	17690	17690	17690	0
362	20240821	142000	37017040	17690	17690	17690	17690	0
363	20240821	141900	37017040	17690	17690	17690	17690	0
364	20240821	141800	37017040	17690	17690	17690	17690	0
365	20240821	141700	37017040	17690	17690	17690	17690	0
366	20240821	141600	37017040	17690	17690	17690	17690	0
367	20240821	141500	37017040	17690	17690	17690	17690	0
368	20240821	141400	37017040	17690	17690	17690	17690	0
369	20240821	141300	37017040	17690	17690	17690	17690	0
370	20240821	141200	37017040	17690	17690	17690	17690	0
371	20240821	141100	37017040	17690	17690	17690	17690	0
372	20240821	141000	37017040	17690	17690	17690	17690	0
373	20240821	140900	37017040	17690	17690	17690	17690	0
374	20240821	140800	37017040	17690	17690	17690	17690	0
375	20240821	140700	37017040	17690	17690	17690	17690	0
376	20240821	140600	37017040	17690	17690	17690	17690	0
377	20240821	140500	37017040	17690	17690	17690	17690	0
378	20240821	140400	37017040	17690	17690	17690	17690	0
379	20240821	140300	37017040	17690	17690	17690	17690	0
380	20240821	140200	37017040	17690	17690	17690	17690	0
381	20240821	140100	37017040	17690	17690	17690	17690	0
382	20240821	140000	37017040	17690	17690	17690	17690	0
383	20240821	135900	37017040	17690	17690	17690	17690	15
384	20240821	135800	36751690	17700	17700	17700	17700	0
385	20240821	135700	36751690	17700	17700	17700	17700	0
386	20240821	135600	36751690	17700	17700	17700	17700	0
387	20240821	135500	36751690	17700	17700	17700	17700	1
388	20240821	135400	36733990	17700	17700	17700	17700	0
389	20240821	135300	36733990	17700	17700	17700	17700	0
390	20240821	135200	36733990	17700	17700	17700	17700	2
391	20240821	135100	36698590	17700	17700	17700	17700	0
392	20240821	135000	36698590	17700	17700	17700	17700	0
393	20240821	134900	36698590	17700	17700	17700	17700	0
394	20240821	134800	36698590	17700	17700	17700	17700	0
395	20240821	134700	36698590	17700	17700	17700	17700	0
396	20240821	134600	36698590	17700	17700	17700	17700	0
397	20240821	134500	36698590	17700	17700	17700	17700	0
398	20240821	134400	36698590	17700	17700	17700	17700	0
399	20240821	134300	36698590	17700	17700	17700	17700	0
400	20240821	134200	36698590	17700	17700	17700	17700	1
401	20240821	134100	36680890	17700	17700	17700	17700	0
402	20240821	134000	36680890	17700	17700	17700	17700	0
403	20240821	133900	36680890	17700	17700	17700	17700	0
404	20240821	133800	36680890	17700	17700	17700	17700	0
405	20240821	133700	36680890	17700	17700	17700	17700	1
406	20240821	133600	36663190	17700	17700	17700	17700	0
407	20240821	133500	36663190	17700	17700	17700	17700	0
408	20240821	133400	36663190	17700	17700	17700	17700	0
409	20240821	133300	36663190	17700	17700	17700	17700	0
410	20240821	133200	36663190	17700	17700	17700	17700	0
411	20240821	133100	36663190	17700	17700	17700	17700	0
412	20240821	133000	36663190	17700	17700	17700	17700	0
413	20240821	132900	36663190	17700	17700	17700	17700	0
414	20240821	132800	36663190	17700	17700	17700	17700	0
415	20240821	132700	36663190	17700	17700	17700	17700	0
416	20240821	132600	36663190	17700	17700	17700	17700	0
417	20240821	132500	36663190	17700	17700	17700	17700	0
418	20240821	132400	36663190	17700	17700	17700	17700	0
419	20240821	132300	36663190	17700	17700	17700	17700	0
420	20240821	132200	36663190	17700	17700	17700	17700	0
421	20240821	132100	36663190	17700	17700	17700	17700	0
422	20240821	132000	36663190	17700	17700	17700	17700	0
423	20240821	131900	36663190	17700	17700	17700	17700	0
424	20240821	131800	36663190	17700	17700	17700	17700	0
425	20240821	131700	36663190	17700	17700	17700	17700	0
426	20240821	131600	36663190	17700	17700	17700	17700	1
427	20240821	131500	36645490	17690	17690	17690	17690	0
428	20240821	131400	36645490	17690	17690	17690	17690	0
429	20240821	131300	36645490	17690	17690	17690	17690	0
430	20240821	131200	36645490	17690	17690	17690	17690	0
431	20240821	131100	36645490	17690	17690	17690	17690	0
432	20240821	131000	36645490	17690	17690	17690	17690	0
433	20240821	130900	36645490	17690	17690	17690	17690	0
434	20240821	130800	36645490	17690	17690	17690	17690	0
435	20240821	130700	36645490	17690	17690	17690	17690	0
436	20240821	130600	36645490	17690	17690	17690	17690	0
437	20240821	130500	36645490	17690	17690	17690	17690	0
438	20240821	130400	36645490	17690	17690	17690	17690	0
439	20240821	130300	36645490	17690	17690	17690	17690	0
440	20240821	130200	36645490	17690	17690	17690	17690	0
441	20240821	130100	36645490	17690	17690	17690	17690	0
442	20240821	130000	36645490	17690	17690	17690	17690	0
443	20240821	125900	36645490	17690	17690	17690	17690	0
444	20240821	125800	36645490	17690	17690	17690	17690	0
445	20240821	125700	36645490	17690	17690	17690	17690	0
446	20240821	125600	36645490	17690	17690	17690	17690	0
447	20240821	125500	36645490	17690	17690	17690	17690	0
448	20240821	125400	36645490	17690	17690	17690	17690	0
449	20240821	125300	36645490	17690	17690	17690	17690	0
450	20240821	125200	36645490	17690	17690	17690	17690	0
451	20240821	125100	36645490	17690	17690	17690	17690	0
452	20240821	125000	36645490	17690	17690	17690	17690	0
453	20240821	124900	36645490	17690	17690	17690	17690	0
454	20240821	124800	36645490	17690	17690	17690	17690	36
455	20240821	124700	36008650	17650	17650	17650	17650	0
456	20240821	124600	36008650	17650	17650	17650	17650	0
457	20240821	124500	36008650	17650	17650	17650	17650	0
458	20240821	124400	36008650	17650	17650	17650	17650	0
459	20240821	124300	36008650	17650	17650	17650	17650	0
460	20240821	124200	36008650	17650	17650	17650	17650	0
461	20240821	124100	36008650	17650	17650	17650	17650	1
462	20240821	124000	35991000	17640	17640	17640	17640	0
463	20240821	123900	35991000	17640	17640	17640	17640	0
464	20240821	123800	35991000	17640	17640	17640	17640	0
465	20240821	123700	35991000	17640	17640	17640	17640	0
466	20240821	123600	35991000	17640	17640	17640	17640	0
467	20240821	123500	35991000	17640	17640	17640	17640	0
468	20240821	123400	35991000	17640	17640	17640	17640	0
469	20240821	123300	35991000	17640	17640	17640	17640	0
470	20240821	123200	35991000	17640	17640	17640	17640	0
471	20240821	123100	35991000	17640	17640	17640	17640	0
472	20240821	123000	35991000	17640	17640	17640	17640	0
473	20240821	122900	35991000	17640	17640	17640	17640	0
474	20240821	122800	35991000	17640	17640	17640	17640	0
475	20240821	122700	35991000	17640	17640	17640	17640	0
476	20240821	122600	35991000	17640	17640	17640	17640	0
477	20240821	122500	35991000	17640	17640	17640	17640	0
478	20240821	122400	35991000	17640	17640	17640	17640	0
479	20240821	122300	35991000	17640	17640	17640	17640	0
480	20240821	122200	35991000	17640	17640	17640	17640	0
481	20240821	122100	35991000	17640	17640	17640	17640	0
482	20240821	122000	35991000	17640	17640	17640	17640	0
483	20240821	121900	35991000	17640	17640	17640	17640	0
484	20240821	121800	35991000	17640	17640	17640	17640	0
485	20240821	121700	35991000	17640	17640	17640	17640	0
486	20240821	121600	35991000	17640	17640	17640	17640	0
487	20240821	121500	35991000	17640	17640	17640	17640	0
488	20240821	121400	35991000	17640	17640	17640	17640	0
489	20240821	121300	35991000	17640	17640	17640	17640	0
490	20240821	121200	35991000	17640	17640	17640	17640	0
491	20240821	121100	35991000	17640	17640	17640	17640	0
492	20240821	121000	35991000	17640	17640	17640	17640	0
493	20240821	120900	35991000	17640	17640	17640	17640	0
494	20240821	120800	35991000	17640	17640	17640	17640	0
495	20240821	120700	35991000	17640	17640	17640	17640	0
496	20240821	120600	35991000	17640	17640	17640	17640	0
497	20240821	120500	35991000	17640	17640	17640	17640	0
498	20240821	120400	35991000	17640	17640	17640	17640	0
499	20240821	120300	35991000	17640	17640	17640	17640	0
500	20240821	120200	35991000	17640	17640	17640	17640	54
501	20240821	120100	35038440	17700	17700	17700	17700	0
502	20240821	120000	35038440	17700	17700	17700	17700	0
503	20240821	115900	35038440	17700	17700	17700	17700	0
504	20240821	115800	35038440	17700	17700	17700	17700	0
505	20240821	115700	35038440	17700	17700	17700	17700	0
506	20240821	115600	35038440	17700	17700	17700	17700	0
507	20240821	115500	35038440	17700	17700	17700	17700	2
508	20240821	115400	35003040	17700	17700	17700	17700	0
509	20240821	115300	35003040	17700	17700	17700	17700	0
510	20240821	115200	35003040	17700	17700	17700	17700	0
511	20240821	115100	35003040	17700	17700	17700	17700	0
512	20240821	115000	35003040	17700	17700	17700	17700	0
513	20240821	114900	35003040	17700	17700	17700	17700	0
514	20240821	114800	35003040	17700	17700	17700	17700	0
515	20240821	114700	35003040	17700	17620	17700	17620	2
516	20240821	114600	34967720	17620	17620	17620	17620	90
517	20240821	114500	33381920	17620	17620	17620	17620	0
518	20240821	114400	33381920	17620	17620	17620	17620	0
519	20240821	114300	33381920	17620	17620	17620	17620	0
520	20240821	114200	33381920	17620	17660	17660	17620	249
521	20240821	114100	28988380	17670	17670	17670	17670	0
522	20240821	114000	28988380	17670	17670	17670	17670	0
523	20240821	113900	28988380	17670	17670	17670	17670	0
524	20240821	113800	28988380	17670	17670	17670	17670	0
525	20240821	113700	28988380	17670	17670	17670	17670	0
526	20240821	113600	28988380	17670	17670	17670	17670	0
527	20240821	113500	28988380	17670	17670	17670	17670	0
528	20240821	113400	28988380	17670	17670	17670	17670	0
529	20240821	113300	28988380	17670	17670	17670	17670	0
530	20240821	113200	28988380	17670	17670	17670	17670	0
531	20240821	113100	28988380	17670	17670	17670	17670	0
532	20240821	113000	28988380	17670	17670	17670	17670	0
533	20240821	112900	28988380	17670	17670	17670	17670	0
534	20240821	112800	28988380	17670	17670	17670	17670	0
535	20240821	112700	28988380	17670	17670	17670	17670	25
536	20240821	112600	28546630	17660	17660	17660	17660	0
537	20240821	112500	28546630	17660	17660	17660	17660	0
538	20240821	112400	28546630	17660	17690	17690	17660	319
539	20240821	112300	22910300	17710	17710	17710	17710	0
540	20240821	112200	22910300	17710	17710	17710	17710	0
541	20240821	112100	22910300	17710	17710	17710	17710	0
542	20240821	112000	22910300	17710	17710	17710	17710	0
543	20240821	111900	22910300	17710	17710	17710	17710	0
544	20240821	111800	22910300	17710	17710	17710	17710	0
545	20240821	111700	22910300	17710	17710	17710	17710	0
546	20240821	111600	22910300	17710	17710	17710	17710	0
547	20240821	111500	22910300	17710	17710	17710	17710	0
548	20240821	111400	22910300	17710	17710	17710	17710	0
549	20240821	111300	22910300	17710	17710	17710	17710	0
550	20240821	111200	22910300	17710	17710	17710	17710	0
551	20240821	111100	22910300	17710	17710	17710	17710	0
552	20240821	111000	22910300	17710	17710	17710	17710	0
553	20240821	110900	22910300	17710	17710	17710	17710	0
554	20240821	110800	22910300	17710	17710	17710	17710	0
555	20240821	110700	22910300	17710	17710	17710	17710	0
556	20240821	110600	22910300	17710	17710	17710	17710	0
557	20240821	110500	22910300	17710	17710	17710	17710	0
558	20240821	110400	22910300	17710	17710	17710	17710	0
559	20240821	110300	22910300	17710	17710	17710	17710	0
560	20240821	110200	22910300	17710	17710	17710	17710	0
561	20240821	110100	22910300	17710	17710	17710	17710	0
562	20240821	110000	22910300	17710	17710	17710	17710	0
563	20240821	105900	22910300	17710	17700	17710	17700	222
564	20240821	105800	18979810	17670	17670	17670	17670	0
565	20240821	105700	18979810	17670	17670	17670	17670	0
566	20240821	105600	18979810	17670	17670	17670	17670	0
567	20240821	105500	18979810	17670	17670	17670	17670	1
568	20240821	105400	18962140	17670	17670	17670	17670	0
569	20240821	105300	18962140	17670	17670	17670	17670	0
570	20240821	105200	18962140	17670	17670	17670	17670	0
571	20240821	105100	18962140	17670	17670	17670	17670	0
572	20240821	105000	18962140	17670	17670	17670	17670	1
573	20240821	104900	18944470	17670	17670	17670	17670	0
574	20240821	104800	18944470	17670	17670	17670	17670	0
575	20240821	104700	18944470	17670	17670	17670	17670	0
576	20240821	104600	18944470	17670	17670	17670	17670	0
577	20240821	104500	18944470	17670	17670	17670	17670	198
578	20240821	104400	15445810	17700	17700	17700	17700	0
579	20240821	104300	15445810	17700	17700	17700	17700	0
580	20240821	104200	15445810	17700	17700	17700	17700	0
581	20240821	104100	15445810	17700	17700	17700	17700	0
582	20240821	104000	15445810	17700	17700	17700	17700	85
583	20240821	103900	13941310	17720	17720	17720	17720	0
584	20240821	103800	13941310	17720	17720	17720	17720	0
585	20240821	103700	13941310	17720	17720	17720	17720	1
586	20240821	103600	13923590	17720	17720	17720	17720	0
587	20240821	103500	13923590	17720	17760	17760	17720	136
588	20240821	103400	11509520	17790	17790	17790	17790	0
589	20240821	103300	11509520	17790	17790	17790	17790	0
590	20240821	103200	11509520	17790	17790	17790	17790	0
591	20240821	103100	11509520	17790	17790	17790	17790	0
592	20240821	103000	11509520	17790	17790	17790	17790	0
593	20240821	102900	11509520	17790	17790	17790	17790	0
594	20240821	102800	11509520	17790	17790	17790	17790	0
595	20240821	102700	11509520	17790	17790	17790	17790	0
596	20240821	102600	11509520	17790	17790	17790	17790	1
597	20240821	102500	11491730	17870	17870	17870	17870	0
598	20240821	102400	11491730	17870	17870	17870	17870	0
599	20240821	102300	11491730	17870	17870	17870	17870	0
600	20240821	102200	11491730	17870	17790	17870	17790	2
601	20240821	102100	11456070	17870	17870	17870	17870	0
602	20240821	102000	11456070	17870	17870	17870	17870	0
603	20240821	101900	11456070	17870	17870	17870	17870	0
604	20240821	101800	11456070	17870	17870	17870	17870	1
605	20240821	101700	11438200	17870	17870	17870	17870	0
606	20240821	101600	11438200	17870	17870	17870	17870	1
607	20240821	101500	11420330	17860	17860	17860	17860	0
608	20240821	101400	11420330	17860	17860	17860	17860	0
609	20240821	101300	11420330	17860	17860	17860	17860	0
610	20240821	101200	11420330	17860	17860	17860	17860	0
611	20240821	101100	11420330	17860	17860	17860	17860	0
612	20240821	101000	11420330	17860	17860	17860	17860	0
613	20240821	100900	11420330	17860	17860	17860	17860	0
614	20240821	100800	11420330	17860	17860	17860	17860	0
615	20240821	100700	11420330	17860	17890	17890	17860	98
616	20240821	100600	9669900	17890	17890	17890	17890	0
617	20240821	100500	9669900	17890	17890	17890	17890	1
618	20240821	100400	9652010	17820	17730	17820	17730	24
619	20240821	100300	9225150	17780	17780	17780	17780	0
620	20240821	100200	9225150	17780	17780	17780	17780	0
621	20240821	100100	9225150	17780	17780	17780	17780	0
622	20240821	100000	9225150	17780	17780	17780	17780	0
623	20240821	095900	9225150	17780	17780	17780	17780	0
624	20240821	095800	9225150	17780	17780	17780	17780	0
625	20240821	095700	9225150	17780	17780	17780	17780	0
626	20240821	095600	9225150	17780	17780	17780	17780	0
627	20240821	095500	9225150	17780	17780	17780	17780	1
628	20240821	095400	9207370	17620	17620	17620	17620	0
629	20240821	095300	9207370	17620	17790	17790	17620	475
630	20240821	095200	819350	17820	17820	17820	17820	0
631	20240821	095100	819350	17820	17820	17820	17820	0
632	20240821	095000	819350	17820	17820	17820	17820	0
633	20240821	094900	819350	17820	17820	17820	17820	0
634	20240821	094800	819350	17820	17820	17820	17820	3
635	20240821	094700	765890	17900	17900	17900	17900	0
636	20240821	094600	765890	17900	17900	17900	17900	0
637	20240821	094500	765890	17900	17820	17900	17820	4
638	20240821	094400	694460	17900	17820	17900	17820	3
639	20240821	094300	640840	17800	17800	17800	17800	0
640	20240821	094200	640840	17800	17800	17800	17800	0
641	20240821	094100	640840	17800	17800	17800	17800	0
642	20240821	094000	640840	17800	17810	17810	17800	3
643	20240821	093900	587430	17900	17900	17900	17900	1
644	20240821	093800	569530	17800	17800	17800	17800	0
645	20240821	093700	569530	17800	17800	17800	17800	0
646	20240821	093600	569530	17800	17800	17800	17800	0
647	20240821	093500	569530	17800	17800	17800	17800	0
648	20240821	093400	569530	17800	17800	17800	17800	0
649	20240821	093300	569530	17800	17800	17800	17800	0
650	20240821	093200	569530	17800	17800	17800	17800	0
651	20240821	093100	569530	17800	17800	17800	17800	0
652	20240821	093000	569530	17800	17800	17800	17800	0
653	20240821	092900	569530	17800	17800	17800	17800	0
654	20240821	092800	569530	17800	17800	17800	17800	0
655	20240821	092700	569530	17800	17800	17800	17800	0
656	20240821	092600	569530	17800	17800	17800	17800	0
657	20240821	092500	569530	17800	17800	17800	17800	0
658	20240821	092400	569530	17800	17800	17800	17800	0
659	20240821	092300	569530	17800	17800	17800	17800	0
660	20240821	092200	569530	17800	17800	17800	17800	0
661	20240821	092100	569530	17800	17800	17800	17800	0
662	20240821	092000	569530	17800	17800	17800	17800	0
663	20240821	091900	569530	17800	17800	17800	17800	0
664	20240821	091800	569530	17800	17800	17800	17800	0
665	20240821	091700	569530	17800	17800	17800	17800	0
666	20240821	091600	569530	17800	17800	17800	17800	0
667	20240821	091500	569530	17800	17800	17800	17800	0
668	20240821	091400	569530	17800	17800	17800	17800	0
669	20240821	091300	569530	17800	17800	17800	17800	0
670	20240821	091200	569530	17800	17800	17800	17800	0
671	20240821	091100	569530	17800	17800	17800	17800	0
672	20240821	091000	569530	17800	17800	17800	17800	0
673	20240821	090900	569530	17800	17730	17800	17730	16
674	20240821	090800	284800	17800	17800	17800	17800	0
675	20240821	090700	284800	17800	17800	17800	17800	0
676	20240821	090600	284800	17800	17800	17800	17800	0
677	20240821	090500	284800	17800	17800	17800	17800	1
678	20240821	090400	267000	17800	17800	17800	17800	0
679	20240821	090300	267000	17800	17800	17800	17800	7
680	20240821	090200	142400	17800	17800	17800	17800	0
681	20240821	090100	142400	17800	17800	17800	17800	0
682	20240821	090000	142400	17800	17800	17800	17800	8