KissMeData/204210/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	203300	164145715	2920	2920	2920	2920	264
3	20240821	203200	164145715	2920	2920	2920	2920	0
4	20240821	203100	164145715	2920	2920	2920	2920	0
5	20240821	203000	164145715	2920	2920	2920	2920	0
6	20240821	202900	164145715	2920	2920	2920	2920	0
7	20240821	202800	164145715	2920	2920	2920	2920	0
8	20240821	202700	164145715	2920	2920	2920	2920	0
9	20240821	202600	164145715	2920	2920	2920	2920	0
10	20240821	202500	164145715	2920	2920	2920	2920	0
11	20240821	202400	164145715	2920	2920	2920	2920	0
12	20240821	202300	164145715	2920	2920	2920	2920	0
13	20240821	202200	164145715	2920	2920	2920	2920	0
14	20240821	202100	164145715	2920	2920	2920	2920	0
15	20240821	202000	164145715	2920	2920	2920	2920	0
16	20240821	201900	164145715	2920	2920	2920	2920	0
17	20240821	201800	164145715	2920	2920	2920	2920	0
18	20240821	201700	164145715	2920	2920	2920	2920	0
19	20240821	201600	164145715	2920	2920	2920	2920	0
20	20240821	201500	164145715	2920	2920	2920	2920	0
21	20240821	201400	164145715	2920	2920	2920	2920	0
22	20240821	201300	164145715	2920	2920	2920	2920	0
23	20240821	201200	164145715	2920	2920	2920	2920	0
24	20240821	201100	164145715	2920	2920	2920	2920	0
25	20240821	201000	164145715	2920	2920	2920	2920	0
26	20240821	200900	164145715	2920	2920	2920	2920	0
27	20240821	200800	164145715	2920	2920	2920	2920	0
28	20240821	200700	164145715	2920	2920	2920	2920	0
29	20240821	200600	164145715	2920	2920	2920	2920	0
30	20240821	200500	164145715	2920	2920	2920	2920	0
31	20240821	200400	164145715	2920	2920	2920	2920	0
32	20240821	200300	164145715	2920	2920	2920	2920	264
33	20240821	200200	164145715	2920	2920	2920	2920	0
34	20240821	200100	164145715	2920	2920	2920	2920	0
35	20240821	200000	164145715	2920	2920	2920	2920	0
36	20240821	195900	164145715	2920	2920	2920	2920	0
37	20240821	195800	164145715	2920	2920	2920	2920	0
38	20240821	195700	164145715	2920	2920	2920	2920	0
39	20240821	195600	164145715	2920	2920	2920	2920	0
40	20240821	195500	164145715	2920	2920	2920	2920	0
41	20240821	195400	164145715	2920	2920	2920	2920	0
42	20240821	195300	164145715	2920	2920	2920	2920	0
43	20240821	195200	164145715	2920	2920	2920	2920	0
44	20240821	195100	164145715	2920	2920	2920	2920	0
45	20240821	195000	164145715	2920	2920	2920	2920	0
46	20240821	194900	164145715	2920	2920	2920	2920	0
47	20240821	194800	164145715	2920	2920	2920	2920	0
48	20240821	194700	164145715	2920	2920	2920	2920	0
49	20240821	194600	164145715	2920	2920	2920	2920	0
50	20240821	194500	164145715	2920	2920	2920	2920	0
51	20240821	194400	164145715	2920	2920	2920	2920	0
52	20240821	194300	164145715	2920	2920	2920	2920	0
53	20240821	194200	164145715	2920	2920	2920	2920	0
54	20240821	194100	164145715	2920	2920	2920	2920	0
55	20240821	194000	164145715	2920	2920	2920	2920	0
56	20240821	193900	164145715	2920	2920	2920	2920	0
57	20240821	193800	164145715	2920	2920	2920	2920	0
58	20240821	193700	164145715	2920	2920	2920	2920	0
59	20240821	193600	164145715	2920	2920	2920	2920	0
60	20240821	193500	164145715	2920	2920	2920	2920	0
61	20240821	193400	164145715	2920	2920	2920	2920	0
62	20240821	193300	164145715	2920	2920	2920	2920	264
63	20240821	193200	164145715	2920	2920	2920	2920	0
64	20240821	193100	164145715	2920	2920	2920	2920	0
65	20240821	193000	164145715	2920	2920	2920	2920	0
66	20240821	192900	164145715	2920	2920	2920	2920	0
67	20240821	192800	164145715	2920	2920	2920	2920	0
68	20240821	192700	164145715	2920	2920	2920	2920	0
69	20240821	192600	164145715	2920	2920	2920	2920	0
70	20240821	192500	164145715	2920	2920	2920	2920	0
71	20240821	192400	164145715	2920	2920	2920	2920	0
72	20240821	192300	164145715	2920	2920	2920	2920	0
73	20240821	192200	164145715	2920	2920	2920	2920	0
74	20240821	192100	164145715	2920	2920	2920	2920	0
75	20240821	192000	164145715	2920	2920	2920	2920	0
76	20240821	191900	164145715	2920	2920	2920	2920	0
77	20240821	191800	164145715	2920	2920	2920	2920	0
78	20240821	191700	164145715	2920	2920	2920	2920	0
79	20240821	191600	164145715	2920	2920	2920	2920	0
80	20240821	191500	164145715	2920	2920	2920	2920	0
81	20240821	191400	164145715	2920	2920	2920	2920	0
82	20240821	191300	164145715	2920	2920	2920	2920	0
83	20240821	191200	164145715	2920	2920	2920	2920	0
84	20240821	191100	164145715	2920	2920	2920	2920	0
85	20240821	191000	164145715	2920	2920	2920	2920	0
86	20240821	190900	164145715	2920	2920	2920	2920	0
87	20240821	190800	164145715	2920	2920	2920	2920	0
88	20240821	190700	164145715	2920	2920	2920	2920	0
89	20240821	190600	164145715	2920	2920	2920	2920	0
90	20240821	190500	164145715	2920	2920	2920	2920	0
91	20240821	190400	164145715	2920	2920	2920	2920	0
92	20240821	190300	164145715	2920	2920	2920	2920	264
93	20240821	190200	164145715	2920	2920	2920	2920	0
94	20240821	190100	164145715	2920	2920	2920	2920	0
95	20240821	190000	164145715	2920	2920	2920	2920	0
96	20240821	185900	164145715	2920	2920	2920	2920	0
97	20240821	185800	164145715	2920	2920	2920	2920	0
98	20240821	185700	164145715	2920	2920	2920	2920	0
99	20240821	185600	164145715	2920	2920	2920	2920	0
100	20240821	185500	164145715	2920	2920	2920	2920	0
101	20240821	185400	164145715	2920	2920	2920	2920	0
102	20240821	185300	164145715	2920	2920	2920	2920	0
103	20240821	185200	164145715	2920	2920	2920	2920	0
104	20240821	185100	164145715	2920	2920	2920	2920	0
105	20240821	185000	164145715	2920	2920	2920	2920	0
106	20240821	184900	164145715	2920	2920	2920	2920	0
107	20240821	184800	164145715	2920	2920	2920	2920	0
108	20240821	184700	164145715	2920	2920	2920	2920	0
109	20240821	184600	164145715	2920	2920	2920	2920	0
110	20240821	184500	164145715	2920	2920	2920	2920	0
111	20240821	184400	164145715	2920	2920	2920	2920	0
112	20240821	184300	164145715	2920	2920	2920	2920	0
113	20240821	184200	164145715	2920	2920	2920	2920	0
114	20240821	184100	164145715	2920	2920	2920	2920	0
115	20240821	184000	164145715	2920	2920	2920	2920	0
116	20240821	183900	164145715	2920	2920	2920	2920	0
117	20240821	183800	164145715	2920	2920	2920	2920	0
118	20240821	183700	164145715	2920	2920	2920	2920	0
119	20240821	183600	164145715	2920	2920	2920	2920	0
120	20240821	183500	164145715	2920	2920	2920	2920	0
121	20240821	183400	164145715	2920	2920	2920	2920	0
122	20240821	183300	164145715	2920	2920	2920	2920	264
123	20240821	183200	164145715	2920	2920	2920	2920	0
124	20240821	183100	164145715	2920	2920	2920	2920	0
125	20240821	183000	164145715	2920	2920	2920	2920	0
126	20240821	182900	164145715	2920	2920	2920	2920	0
127	20240821	182800	164145715	2920	2920	2920	2920	0
128	20240821	182700	164145715	2920	2920	2920	2920	0
129	20240821	182600	164145715	2920	2920	2920	2920	0
130	20240821	182500	164145715	2920	2920	2920	2920	0
131	20240821	182400	164145715	2920	2920	2920	2920	0
132	20240821	182300	164145715	2920	2920	2920	2920	0
133	20240821	182200	164145715	2920	2920	2920	2920	0
134	20240821	182100	164145715	2920	2920	2920	2920	0
135	20240821	182000	164145715	2920	2920	2920	2920	0
136	20240821	181900	164145715	2920	2920	2920	2920	0
137	20240821	181800	164145715	2920	2920	2920	2920	0
138	20240821	181700	164145715	2920	2920	2920	2920	0
139	20240821	181600	164145715	2920	2920	2920	2920	0
140	20240821	181500	164145715	2920	2920	2920	2920	0
141	20240821	181400	164145715	2920	2920	2920	2920	0
142	20240821	181300	164145715	2920	2920	2920	2920	0
143	20240821	181200	164145715	2920	2920	2920	2920	0
144	20240821	181100	164145715	2920	2920	2920	2920	0
145	20240821	181000	164145715	2920	2920	2920	2920	0
146	20240821	180900	164145715	2920	2920	2920	2920	0
147	20240821	180800	164145715	2920	2920	2920	2920	0
148	20240821	180700	164145715	2920	2920	2920	2920	0
149	20240821	180600	164145715	2920	2920	2920	2920	0
150	20240821	180500	164145715	2920	2920	2920	2920	0
151	20240821	180400	164145715	2920	2920	2920	2920	0
152	20240821	180300	164145715	2920	2920	2920	2920	264
153	20240821	180200	164145715	2920	2920	2920	2920	0
154	20240821	180100	164145715	2920	2920	2920	2920	0
155	20240821	180000	164145715	2920	2920	2920	2920	0
156	20240821	175900	164145715	2920	2920	2920	2920	0
157	20240821	175800	164145715	2920	2920	2920	2920	0
158	20240821	175700	164145715	2920	2920	2920	2920	0
159	20240821	175600	164145715	2920	2920	2920	2920	0
160	20240821	175500	164145715	2920	2920	2920	2920	0
161	20240821	175400	164145715	2920	2920	2920	2920	0
162	20240821	175300	164145715	2920	2920	2920	2920	0
163	20240821	175200	164145715	2920	2920	2920	2920	0
164	20240821	175100	164145715	2920	2920	2920	2920	0
165	20240821	175000	164145715	2920	2920	2920	2920	0
166	20240821	174900	164145715	2920	2920	2920	2920	0
167	20240821	174800	164145715	2920	2920	2920	2920	0
168	20240821	174700	164145715	2920	2920	2920	2920	0
169	20240821	174600	164145715	2920	2920	2920	2920	0
170	20240821	174500	164145715	2920	2920	2920	2920	0
171	20240821	174400	164145715	2920	2920	2920	2920	0
172	20240821	174300	164145715	2920	2920	2920	2920	0
173	20240821	174200	164145715	2920	2920	2920	2920	0
174	20240821	174100	164145715	2920	2920	2920	2920	0
175	20240821	174000	164145715	2920	2920	2920	2920	0
176	20240821	173900	164145715	2920	2920	2920	2920	0
177	20240821	173800	164145715	2920	2920	2920	2920	0
178	20240821	173700	164145715	2920	2920	2920	2920	0
179	20240821	173600	164145715	2920	2920	2920	2920	0
180	20240821	173500	164145715	2920	2920	2920	2920	0
181	20240821	173400	164145715	2920	2920	2920	2920	0
182	20240821	173300	164145715	2920	2920	2920	2920	264
183	20240821	173200	164145715	2920	2920	2920	2920	0
184	20240821	173100	164145715	2920	2920	2920	2920	0
185	20240821	173000	164145715	2920	2920	2920	2920	0
186	20240821	172900	164145715	2920	2920	2920	2920	0
187	20240821	172800	164145715	2920	2920	2920	2920	0
188	20240821	172700	164145715	2920	2920	2920	2920	0
189	20240821	172600	164145715	2920	2920	2920	2920	0
190	20240821	172500	164145715	2920	2920	2920	2920	0
191	20240821	172400	164145715	2920	2920	2920	2920	0
192	20240821	172300	164145715	2920	2920	2920	2920	0
193	20240821	172200	164145715	2920	2920	2920	2920	0
194	20240821	172100	164145715	2920	2920	2920	2920	0
195	20240821	172000	164145715	2920	2920	2920	2920	0
196	20240821	171900	164145715	2920	2920	2920	2920	0
197	20240821	171800	164145715	2920	2920	2920	2920	0
198	20240821	171700	164145715	2920	2920	2920	2920	0
199	20240821	171600	164145715	2920	2920	2920	2920	0
200	20240821	171500	164145715	2920	2920	2920	2920	0
201	20240821	171400	164145715	2920	2920	2920	2920	0
202	20240821	171300	164145715	2920	2920	2920	2920	0
203	20240821	171200	164145715	2920	2920	2920	2920	0
204	20240821	171100	164145715	2920	2920	2920	2920	0
205	20240821	171000	164145715	2920	2920	2920	2920	0
206	20240821	170900	164145715	2920	2920	2920	2920	0
207	20240821	170800	164145715	2920	2920	2920	2920	0
208	20240821	170700	164145715	2920	2920	2920	2920	0
209	20240821	170600	164145715	2920	2920	2920	2920	0
210	20240821	170500	164145715	2920	2920	2920	2920	0
211	20240821	170400	164145715	2920	2920	2920	2920	0
212	20240821	170300	164145715	2920	2920	2920	2920	264
213	20240821	170200	164145715	2920	2920	2920	2920	0
214	20240821	170100	164145715	2920	2920	2920	2920	0
215	20240821	170000	164145715	2920	2920	2920	2920	0
216	20240821	165900	164145715	2920	2920	2920	2920	0
217	20240821	165800	164145715	2920	2920	2920	2920	0
218	20240821	165700	164145715	2920	2920	2920	2920	0
219	20240821	165600	164145715	2920	2920	2920	2920	0
220	20240821	165500	164145715	2920	2920	2920	2920	0
221	20240821	165400	164145715	2920	2920	2920	2920	0
222	20240821	165300	164145715	2920	2920	2920	2920	0
223	20240821	165200	164145715	2920	2920	2920	2920	0
224	20240821	165100	164145715	2920	2920	2920	2920	0
225	20240821	165000	164145715	2920	2920	2920	2920	0
226	20240821	164900	164145715	2920	2920	2920	2920	0
227	20240821	164800	164145715	2920	2920	2920	2920	0
228	20240821	164700	164145715	2920	2920	2920	2920	0
229	20240821	164600	164145715	2920	2920	2920	2920	0
230	20240821	164500	164145715	2920	2920	2920	2920	0
231	20240821	164400	164145715	2920	2920	2920	2920	0
232	20240821	164300	164145715	2920	2920	2920	2920	0
233	20240821	164200	164145715	2920	2920	2920	2920	0
234	20240821	164100	164145715	2920	2920	2920	2920	0
235	20240821	164000	164145715	2920	2920	2920	2920	0
236	20240821	163900	164145715	2920	2920	2920	2920	0
237	20240821	163800	164145715	2920	2920	2920	2920	0
238	20240821	163700	164145715	2920	2920	2920	2920	0
239	20240821	163600	164145715	2920	2920	2920	2920	0
240	20240821	163500	164145715	2920	2920	2920	2920	0
241	20240821	163400	164145715	2920	2920	2920	2920	0
242	20240821	163300	164145715	2920	2920	2920	2920	264
243	20240821	163200	164145715	2920	2920	2920	2920	0
244	20240821	163100	164145715	2920	2920	2920	2920	0
245	20240821	163000	164145715	2920	2920	2920	2920	0
246	20240821	162900	164145715	2920	2920	2920	2920	0
247	20240821	162800	164145715	2920	2920	2920	2920	0
248	20240821	162700	164145715	2920	2920	2920	2920	0
249	20240821	162600	164145715	2920	2920	2920	2920	0
250	20240821	162500	164145715	2920	2920	2920	2920	0
251	20240821	162400	164145715	2920	2920	2920	2920	0
252	20240821	162300	164145715	2920	2920	2920	2920	0
253	20240821	162200	164145715	2920	2920	2920	2920	0
254	20240821	162100	164145715	2920	2920	2920	2920	0
255	20240821	162000	164145715	2920	2920	2920	2920	0
256	20240821	161900	164145715	2920	2920	2920	2920	0
257	20240821	161800	164145715	2920	2920	2920	2920	0
258	20240821	161700	164145715	2920	2920	2920	2920	0
259	20240821	161600	164145715	2920	2920	2920	2920	0
260	20240821	161500	164145715	2920	2920	2920	2920	0
261	20240821	161400	164145715	2920	2920	2920	2920	0
262	20240821	161300	164145715	2920	2920	2920	2920	0
263	20240821	161200	164145715	2920	2920	2920	2920	0
264	20240821	161100	164145715	2920	2920	2920	2920	0
265	20240821	161000	164145715	2920	2920	2920	2920	0
266	20240821	160900	164145715	2920	2920	2920	2920	0
267	20240821	160800	164145715	2920	2920	2920	2920	0
268	20240821	160700	164145715	2920	2920	2920	2920	0
269	20240821	160600	164145715	2920	2920	2920	2920	0
270	20240821	160500	164145715	2920	2920	2920	2920	0
271	20240821	160400	164145715	2920	2920	2920	2920	0
272	20240821	160300	164145715	2920	2920	2920	2920	264
273	20240821	160200	164145715	2920	2920	2920	2920	0
274	20240821	160100	164145715	2920	2920	2920	2920	0
275	20240821	160000	164145715	2920	2920	2920	2920	0
276	20240821	155900	164145715	2920	2920	2920	2920	0
277	20240821	155800	164145715	2920	2920	2920	2920	0
278	20240821	155700	164145715	2920	2920	2920	2920	0
279	20240821	155600	164145715	2920	2920	2920	2920	0
280	20240821	155500	164145715	2920	2920	2920	2920	0
281	20240821	155400	164145715	2920	2920	2920	2920	0
282	20240821	155300	164145715	2920	2920	2920	2920	0
283	20240821	155200	164145715	2920	2920	2920	2920	0
284	20240821	155100	164145715	2920	2920	2920	2920	0
285	20240821	155000	164145715	2920	2920	2920	2920	0
286	20240821	154900	164145715	2920	2920	2920	2920	0
287	20240821	154800	164145715	2920	2920	2920	2920	0
288	20240821	154700	164145715	2920	2920	2920	2920	0
289	20240821	154600	164145715	2920	2920	2920	2920	0
290	20240821	154500	164145715	2920	2920	2920	2920	0
291	20240821	154400	164145715	2920	2920	2920	2920	0
292	20240821	154300	164145715	2920	2920	2920	2920	0
293	20240821	154200	164145715	2920	2920	2920	2920	0
294	20240821	154100	164145715	2920	2920	2920	2920	0
295	20240821	154000	164145715	2920	2920	2920	2920	0
296	20240821	153900	164145715	2920	2920	2920	2920	0
297	20240821	153800	164145715	2920	2920	2920	2920	0
298	20240821	153700	164145715	2920	2920	2920	2920	0
299	20240821	153600	164145715	2920	2920	2920	2920	0
300	20240821	153500	164145715	2920	2920	2920	2920	0
301	20240821	153400	164145715	2920	2920	2920	2920	0
302	20240821	153300	164145715	2920	2920	2920	2920	264
303	20240821	153200	164145715	2920	2920	2920	2920	0
304	20240821	153100	164145715	2920	2920	2920	2920	0
305	20240821	153000	164145715	2920	2920	2920	2920	264
306	20240821	152900	163374835	2940	2940	2940	2940	0
307	20240821	152800	163374835	2940	2940	2940	2940	0
308	20240821	152700	163374835	2940	2940	2940	2940	0
309	20240821	152600	163374835	2940	2940	2940	2940	0
310	20240821	152500	163374835	2940	2940	2940	2940	0
311	20240821	152400	163374835	2940	2940	2940	2940	0
312	20240821	152300	163374835	2940	2940	2940	2940	0
313	20240821	152200	163374835	2940	2940	2940	2940	0
314	20240821	152100	163374835	2940	2940	2940	2940	0
315	20240821	152000	163374835	2940	2940	2940	2940	0
316	20240821	151900	163374835	2940	2935	2940	2935	407
317	20240821	151800	162179700	2935	2940	2940	2930	1198
318	20240821	151700	158669385	2930	2935	2935	2930	55
319	20240821	151600	158507965	2935	2935	2935	2935	0
320	20240821	151500	158507965	2935	2935	2935	2935	0
321	20240821	151400	158507965	2935	2935	2935	2935	0
322	20240821	151300	158507965	2935	2935	2935	2935	0
323	20240821	151200	158507965	2935	2930	2935	2930	101
324	20240821	151100	158212030	2935	2930	2935	2930	939
325	20240821	151000	155460755	2930	2930	2930	2930	0
326	20240821	150900	155460755	2930	2930	2930	2930	0
327	20240821	150800	155460755	2930	2930	2930	2930	12
328	20240821	150700	155425595	2930	2930	2930	2930	0
329	20240821	150600	155425595	2930	2925	2930	2920	424
330	20240821	150500	154186150	2930	2930	2930	2930	80
331	20240821	150400	153951750	2930	2930	2930	2930	100
332	20240821	150300	153658750	2935	2935	2935	2935	0
333	20240821	150200	153658750	2935	2935	2935	2935	0
334	20240821	150100	153658750	2935	2935	2935	2935	0
335	20240821	150000	153658750	2935	2935	2935	2935	33
336	20240821	145900	153561895	2935	2935	2935	2935	1
337	20240821	145800	153558960	2915	2915	2915	2915	0
338	20240821	145700	153558960	2915	2915	2915	2915	0
339	20240821	145600	153558960	2915	2915	2915	2915	0
340	20240821	145500	153558960	2915	2915	2915	2915	0
341	20240821	145400	153558960	2915	2915	2915	2915	201
342	20240821	145300	152973045	2940	2940	2940	2940	0
343	20240821	145200	152973045	2940	2940	2940	2940	0
344	20240821	145100	152973045	2940	2930	2940	2930	32
345	20240821	145000	152879125	2935	2935	2935	2935	0
346	20240821	144900	152879125	2935	2935	2935	2935	0
347	20240821	144800	152879125	2935	2935	2935	2935	0
348	20240821	144700	152879125	2935	2935	2935	2935	0
349	20240821	144600	152879125	2935	2935	2935	2935	0
350	20240821	144500	152879125	2935	2935	2935	2935	10
351	20240821	144400	152849775	2935	2935	2935	2935	0
352	20240821	144300	152849775	2935	2935	2935	2935	0
353	20240821	144200	152849775	2935	2935	2935	2935	1
354	20240821	144100	152846840	2940	2940	2940	2940	0
355	20240821	144000	152846840	2940	2940	2940	2940	0
356	20240821	143900	152846840	2940	2935	2940	2935	166
357	20240821	143800	152359625	2935	2935	2935	2935	0
358	20240821	143700	152359625	2935	2935	2935	2935	0
359	20240821	143600	152359625	2935	2935	2935	2935	1
360	20240821	143500	152356690	2940	2940	2940	2940	0
361	20240821	143400	152356690	2940	2940	2940	2940	0
362	20240821	143300	152356690	2940	2940	2940	2940	0
363	20240821	143200	152356690	2940	2940	2940	2940	0
364	20240821	143100	152356690	2940	2940	2940	2940	0
365	20240821	143000	152356690	2940	2940	2940	2940	0
366	20240821	142900	152356690	2940	2940	2940	2940	0
367	20240821	142800	152356690	2940	2940	2940	2940	0
368	20240821	142700	152356690	2940	2940	2940	2940	0
369	20240821	142600	152356690	2940	2930	2940	2930	30
370	20240821	142500	152268730	2925	2925	2925	2925	0
371	20240821	142400	152268730	2925	2920	2925	2920	2395
372	20240821	142300	145265040	2920	2905	2920	2905	5730
373	20240821	142200	128604310	2905	2910	2910	2905	504
374	20240821	142100	127140180	2905	2905	2905	2905	0
375	20240821	142000	127140180	2905	2905	2905	2905	0
376	20240821	141900	127140180	2905	2905	2905	2905	100
377	20240821	141800	126849680	2910	2910	2910	2910	0
378	20240821	141700	126849680	2910	2910	2910	2910	14
379	20240821	141600	126808940	2910	2910	2910	2910	30
380	20240821	141500	126721640	2910	2910	2910	2910	0
381	20240821	141400	126721640	2910	2910	2910	2910	0
382	20240821	141300	126721640	2910	2910	2910	2910	0
383	20240821	141200	126721640	2910	2910	2910	2910	0
384	20240821	141100	126721640	2910	2910	2910	2910	0
385	20240821	141000	126721640	2910	2905	2910	2905	45
386	20240821	140900	126590905	2910	2905	2910	2905	13
387	20240821	140800	126553135	2900	2900	2900	2900	39
388	20240821	140700	126440035	2895	2895	2895	2895	1841
389	20240821	140600	121110340	2895	2895	2895	2895	1285
390	20240821	140500	117390265	2900	2900	2900	2900	0
391	20240821	140400	117390265	2900	2900	2900	2900	106
392	20240821	140300	117082865	2910	2910	2910	2910	0
393	20240821	140200	117082865	2910	2905	2910	2905	6
394	20240821	140100	117065430	2900	2900	2900	2900	0
395	20240821	140000	117065430	2900	2905	2905	2900	275
396	20240821	135900	116266780	2910	2910	2910	2910	0
397	20240821	135800	116266780	2910	2910	2910	2910	0
398	20240821	135700	116266780	2910	2910	2910	2910	0
399	20240821	135600	116266780	2910	2910	2910	2910	0
400	20240821	135500	116266780	2910	2910	2910	2910	0
401	20240821	135400	116266780	2910	2910	2910	2910	0
402	20240821	135300	116266780	2910	2910	2910	2910	0
403	20240821	135200	116266780	2910	2910	2910	2910	0
404	20240821	135100	116266780	2910	2910	2910	2910	0
405	20240821	135000	116266780	2910	2910	2910	2910	10
406	20240821	134900	116237680	2910	2910	2910	2910	0
407	20240821	134800	116237680	2910	2910	2910	2910	0
408	20240821	134700	116237680	2910	2910	2910	2910	0
409	20240821	134600	116237680	2910	2910	2910	2910	0
410	20240821	134500	116237680	2910	2910	2910	2910	0
411	20240821	134400	116237680	2910	2910	2910	2910	1
412	20240821	134300	116234770	2905	2905	2905	2905	111
413	20240821	134200	115912315	2910	2910	2910	2910	2
414	20240821	134100	115906495	2915	2915	2915	2915	1
415	20240821	134000	115903580	2910	2910	2910	2910	0
416	20240821	133900	115903580	2910	2895	2915	2895	110
417	20240821	133800	115584460	2905	2915	2915	2905	101
418	20240821	133700	115290795	2910	2910	2915	2910	251
419	20240821	133600	114560380	2915	2915	2915	2915	0
420	20240821	133500	114560380	2915	2915	2915	2915	0
421	20240821	133400	114560380	2915	2915	2915	2915	3
422	20240821	133300	114551635	2915	2915	2915	2915	0
423	20240821	133200	114551635	2915	2915	2915	2915	0
424	20240821	133100	114551635	2915	2905	2915	2905	37
425	20240821	133000	114443990	2895	2895	2895	2895	600
426	20240821	132900	112706990	2895	2900	2900	2895	1000
427	20240821	132800	109810810	2910	2910	2910	2910	0
428	20240821	132700	109810810	2910	2910	2910	2910	0
429	20240821	132600	109810810	2910	2910	2910	2910	0
430	20240821	132500	109810810	2910	2910	2910	2910	1
431	20240821	132400	109807900	2910	2905	2910	2905	31
432	20240821	132300	109717695	2900	2900	2900	2900	484
433	20240821	132200	108314095	2910	2910	2910	2910	0
434	20240821	132100	108314095	2910	2910	2910	2910	86
435	20240821	132000	108063835	2910	2910	2910	2910	0
436	20240821	131900	108063835	2910	2910	2910	2910	0
437	20240821	131800	108063835	2910	2910	2910	2910	0
438	20240821	131700	108063835	2910	2910	2910	2910	0
439	20240821	131600	108063835	2910	2910	2910	2910	0
440	20240821	131500	108063835	2910	2910	2910	2910	0
441	20240821	131400	108063835	2910	2910	2910	2910	1
442	20240821	131300	108060925	2915	2915	2915	2915	0
443	20240821	131200	108060925	2915	2915	2915	2915	0
444	20240821	131100	108060925	2915	2915	2915	2915	0
445	20240821	131000	108060925	2915	2910	2915	2910	262
446	20240821	130900	107298500	2910	2910	2910	2910	0
447	20240821	130800	107298500	2910	2910	2910	2910	0
448	20240821	130700	107298500	2910	2910	2910	2910	0
449	20240821	130600	107298500	2910	2910	2910	2910	0
450	20240821	130500	107298500	2910	2910	2910	2910	0
451	20240821	130400	107298500	2910	2905	2910	2905	2
452	20240821	130300	107292685	2910	2910	2910	2910	0
453	20240821	130200	107292685	2910	2910	2910	2910	0
454	20240821	130100	107292685	2910	2910	2910	2910	0
455	20240821	130000	107292685	2910	2910	2910	2910	0
456	20240821	125900	107292685	2910	2910	2910	2910	0
457	20240821	125800	107292685	2910	2910	2910	2910	0
458	20240821	125700	107292685	2910	2910	2910	2910	0
459	20240821	125600	107292685	2910	2910	2910	2910	0
460	20240821	125500	107292685	2910	2910	2910	2910	0
461	20240821	125400	107292685	2910	2910	2910	2910	0
462	20240821	125300	107292685	2910	2910	2910	2910	0
463	20240821	125200	107292685	2910	2910	2910	2910	0
464	20240821	125100	107292685	2910	2910	2910	2910	90
465	20240821	125000	107030785	2900	2900	2900	2900	0
466	20240821	124900	107030785	2900	2910	2910	2900	76
467	20240821	124800	106810085	2910	2910	2910	2910	0
468	20240821	124700	106810085	2910	2910	2910	2910	0
469	20240821	124600	106810085	2910	2910	2910	2910	0
470	20240821	124500	106810085	2910	2910	2910	2910	0
471	20240821	124400	106810085	2910	2910	2910	2910	0
472	20240821	124300	106810085	2910	2910	2910	2910	1
473	20240821	124200	106807175	2905	2905	2905	2905	0
474	20240821	124100	106807175	2905	2905	2905	2905	0
475	20240821	124000	106807175	2905	2905	2905	2905	0
476	20240821	123900	106807175	2905	2905	2905	2905	0
477	20240821	123800	106807175	2905	2905	2905	2905	0
478	20240821	123700	106807175	2905	2905	2905	2905	0
479	20240821	123600	106807175	2905	2905	2905	2905	0
480	20240821	123500	106807175	2905	2905	2905	2905	0
481	20240821	123400	106807175	2905	2905	2905	2905	133
482	20240821	123300	106420810	2915	2915	2915	2915	0
483	20240821	123200	106420810	2915	2915	2915	2915	20
484	20240821	123100	106362510	2915	2910	2915	2910	2
485	20240821	123000	106356685	2900	2900	2900	2900	0
486	20240821	122900	106356685	2900	2900	2900	2900	0
487	20240821	122800	106356685	2900	2900	2900	2900	0
488	20240821	122700	106356685	2900	2900	2900	2900	200
489	20240821	122600	105776685	2900	2900	2900	2900	0
490	20240821	122500	105776685	2900	2900	2900	2900	300
491	20240821	122400	104906685	2915	2915	2915	2915	0
492	20240821	122300	104906685	2915	2915	2915	2915	0
493	20240821	122200	104906685	2915	2905	2915	2905	384
494	20240821	122100	103791135	2905	2905	2905	2905	0
495	20240821	122000	103791135	2905	2905	2905	2905	0
496	20240821	121900	103791135	2905	2920	2920	2905	102
497	20240821	121800	103494795	2920	2920	2920	2920	0
498	20240821	121700	103494795	2920	2920	2920	2920	3
499	20240821	121600	103486035	2920	2920	2920	2920	0
500	20240821	121500	103486035	2920	2920	2920	2920	0
501	20240821	121400	103486035	2920	2920	2920	2920	0
502	20240821	121300	103486035	2920	2920	2920	2920	0
503	20240821	121200	103486035	2920	2920	2920	2920	29
504	20240821	121100	103401355	2925	2925	2925	2925	0
505	20240821	121000	103401355	2925	2925	2925	2925	0
506	20240821	120900	103401355	2925	2925	2925	2925	0
507	20240821	120800	103401355	2925	2925	2925	2925	0
508	20240821	120700	103401355	2925	2925	2925	2925	0
509	20240821	120600	103401355	2925	2925	2925	2925	0
510	20240821	120500	103401355	2925	2925	2925	2925	0
511	20240821	120400	103401355	2925	2925	2925	2925	0
512	20240821	120300	103401355	2925	2925	2925	2925	0
513	20240821	120200	103401355	2925	2925	2925	2925	0
514	20240821	120100	103401355	2925	2925	2925	2925	0
515	20240821	120000	103401355	2925	2925	2925	2925	0
516	20240821	115900	103401355	2925	2925	2925	2925	0
517	20240821	115800	103401355	2925	2925	2925	2925	9
518	20240821	115700	103375030	2910	2910	2910	2910	0
519	20240821	115600	103375030	2910	2910	2910	2910	0
520	20240821	115500	103375030	2910	2910	2910	2910	0
521	20240821	115400	103375030	2910	2910	2910	2910	0
522	20240821	115300	103375030	2910	2910	2910	2910	0
523	20240821	115200	103375030	2910	2915	2915	2910	323
524	20240821	115100	102434365	2915	2915	2915	2915	0
525	20240821	115000	102434365	2915	2915	2915	2915	50
526	20240821	114900	102288615	2920	2920	2920	2920	0
527	20240821	114800	102288615	2920	2920	2920	2920	0
528	20240821	114700	102288615	2920	2920	2920	2920	5
529	20240821	114600	102274015	2920	2920	2920	2920	5
530	20240821	114500	102259415	2920	2910	2920	2910	21
531	20240821	114400	102198295	2910	2910	2910	2910	0
532	20240821	114300	102198295	2910	2910	2910	2910	0
533	20240821	114200	102198295	2910	2910	2910	2910	0
534	20240821	114100	102198295	2910	2910	2910	2910	0
535	20240821	114000	102198295	2910	2910	2910	2910	4
536	20240821	113900	102186655	2910	2910	2910	2910	0
537	20240821	113800	102186655	2910	2910	2910	2910	0
538	20240821	113700	102186655	2910	2910	2910	2910	0
539	20240821	113600	102186655	2910	2910	2910	2910	0
540	20240821	113500	102186655	2910	2910	2910	2910	0
541	20240821	113400	102186655	2910	2910	2910	2910	0
542	20240821	113300	102186655	2910	2910	2910	2910	20
543	20240821	113200	102128455	2910	2910	2910	2910	56
544	20240821	113100	101965495	2910	2910	2910	2910	20
545	20240821	113000	101907295	2910	2910	2910	2910	0
546	20240821	112900	101907295	2910	2910	2910	2910	0
547	20240821	112800	101907295	2910	2910	2910	2910	0
548	20240821	112700	101907295	2910	2910	2910	2910	0
549	20240821	112600	101907295	2910	2910	2910	2910	0
550	20240821	112500	101907295	2910	2910	2910	2910	0
551	20240821	112400	101907295	2910	2910	2910	2910	0
552	20240821	112300	101907295	2910	2915	2915	2910	191
553	20240821	112200	101351335	2910	2910	2910	2910	0
554	20240821	112100	101351335	2910	2910	2910	2910	0
555	20240821	112000	101351335	2910	2910	2910	2910	0
556	20240821	111900	101351335	2910	2910	2910	2910	0
557	20240821	111800	101351335	2910	2910	2910	2910	120
558	20240821	111700	101002135	2915	2915	2915	2915	0
559	20240821	111600	101002135	2915	2915	2915	2915	9
560	20240821	111500	100975900	2920	2920	2920	2920	0
561	20240821	111400	100975900	2920	2920	2920	2920	0
562	20240821	111300	100975900	2920	2920	2920	2920	36
563	20240821	111200	100870780	2920	2920	2920	2920	1
564	20240821	111100	100867860	2910	2910	2910	2910	0
565	20240821	111000	100867860	2910	2910	2910	2910	0
566	20240821	110900	100867860	2910	2910	2910	2910	50
567	20240821	110800	100722360	2925	2915	2925	2915	100
568	20240821	110700	100429890	2925	2925	2925	2925	0
569	20240821	110600	100429890	2925	2925	2925	2925	0
570	20240821	110500	100429890	2925	2925	2925	2925	0
571	20240821	110400	100429890	2925	2925	2925	2925	0
572	20240821	110300	100429890	2925	2925	2925	2925	0
573	20240821	110200	100429890	2925	2925	2925	2925	0
574	20240821	110100	100429890	2925	2925	2925	2925	660
575	20240821	110000	98499390	2920	2915	2920	2915	3014
576	20240821	105900	89698565	2920	2920	2920	2920	0
577	20240821	105800	89698565	2920	2920	2920	2920	0
578	20240821	105700	89698565	2920	2920	2920	2920	0
579	20240821	105600	89698565	2920	2920	2920	2920	0
580	20240821	105500	89698565	2920	2920	2920	2920	7
581	20240821	105400	89678125	2900	2900	2900	2900	0
582	20240821	105300	89678125	2900	2900	2900	2900	0
583	20240821	105200	89678125	2900	2900	2900	2900	0
584	20240821	105100	89678125	2900	2900	2900	2900	0
585	20240821	105000	89678125	2900	2900	2900	2900	0
586	20240821	104900	89678125	2900	2900	2900	2900	0
587	20240821	104800	89678125	2900	2900	2900	2900	0
588	20240821	104700	89678125	2900	2900	2900	2900	0
589	20240821	104600	89678125	2900	2900	2900	2900	0
590	20240821	104500	89678125	2900	2900	2900	2900	0
591	20240821	104400	89678125	2900	2900	2900	2900	1414
592	20240821	104300	85577525	2900	2905	2905	2900	48
593	20240821	104200	85438250	2920	2920	2920	2920	0
594	20240821	104100	85438250	2920	2920	2920	2920	0
595	20240821	104000	85438250	2920	2920	2920	2920	0
596	20240821	103900	85438250	2920	2920	2920	2920	0
597	20240821	103800	85438250	2920	2920	2920	2920	10
598	20240821	103700	85409050	2920	2920	2920	2920	0
599	20240821	103600	85409050	2920	2920	2920	2920	0
600	20240821	103500	85409050	2920	2920	2920	2920	0
601	20240821	103400	85409050	2920	2920	2920	2920	4
602	20240821	103300	85397370	2920	2920	2920	2920	0
603	20240821	103200	85397370	2920	2920	2920	2920	1
604	20240821	103100	85394450	2920	2920	2920	2920	10
605	20240821	103000	85365250	2920	2920	2920	2920	0
606	20240821	102900	85365250	2920	2920	2920	2920	1
607	20240821	102800	85362330	2920	2920	2920	2920	1
608	20240821	102700	85359410	2905	2905	2905	2905	0
609	20240821	102600	85359410	2905	2905	2905	2905	0
610	20240821	102500	85359410	2905	2905	2905	2905	60
611	20240821	102400	85185110	2900	2900	2900	2900	1
612	20240821	102300	85182210	2890	2890	2890	2890	0
613	20240821	102200	85182210	2890	2900	2900	2890	2046
614	20240821	102100	79263985	2905	2905	2905	2905	0
615	20240821	102000	79263985	2905	2900	2905	2900	11
616	20240821	101900	79232075	2905	2905	2905	2895	1115
617	20240821	101800	76004025	2905	2920	2920	2905	50
618	20240821	101700	75858625	2895	2895	2895	2895	0
619	20240821	101600	75858625	2895	2920	2920	2895	3353
620	20240821	101500	66134815	2950	2915	2970	2915	2046
621	20240821	101400	60128190	2885	2890	2890	2885	1000
622	20240821	101300	57243140	2890	2900	2900	2890	2800
623	20240821	101200	49145605	2900	2920	2920	2900	2400
624	20240821	101100	42175520	2915	2915	2915	2915	0
625	20240821	101000	42175520	2915	2915	2915	2915	0
626	20240821	100900	42175520	2915	2915	2915	2915	0
627	20240821	100800	42175520	2915	2925	2925	2915	29
628	20240821	100700	42090955	2925	2920	2925	2920	2
629	20240821	100600	42085110	2925	2925	2925	2925	3
630	20240821	100500	42076335	2925	2925	2925	2925	19
631	20240821	100400	42020760	2925	2925	2925	2920	6
632	20240821	100300	42003215	2925	2925	2925	2925	4
633	20240821	100200	41991515	2925	2925	2925	2925	0
634	20240821	100100	41991515	2925	2925	2925	2925	171
635	20240821	100000	41491340	2915	2915	2915	2915	50
636	20240821	095900	41345590	2905	2905	2905	2905	0
637	20240821	095800	41345590	2905	2940	2940	2900	2689
638	20240821	095700	33515095	2945	2945	2945	2945	5
639	20240821	095600	33500370	2945	2945	2945	2945	2
640	20240821	095500	33494480	2950	2950	2950	2950	50
641	20240821	095400	33346980	2950	2950	2950	2950	204
642	20240821	095300	32745180	2950	2950	2950	2950	0
643	20240821	095200	32745180	2950	2950	2950	2950	0
644	20240821	095100	32745180	2950	2950	2950	2950	34
645	20240821	095000	32644880	2950	2950	2950	2945	329
646	20240821	094900	31674335	2950	2950	2950	2950	0
647	20240821	094800	31674335	2950	2950	2950	2950	11
648	20240821	094700	31641885	2950	2950	2950	2950	10
649	20240821	094600	31612385	2930	2930	2930	2930	10
650	20240821	094500	31583085	2970	2970	2970	2970	1
651	20240821	094400	31580115	2970	2920	3000	2920	2140
652	20240821	094300	25219260	2925	2925	2925	2925	0
653	20240821	094200	25219260	2925	2925	2925	2925	0
654	20240821	094100	25219260	2925	2925	2925	2925	1
655	20240821	094000	25216335	2925	2925	2925	2925	13
656	20240821	093900	25178310	2925	2910	2925	2910	247
657	20240821	093800	24459275	2910	2905	2910	2905	5
658	20240821	093700	24444745	2905	2905	2905	2905	45
659	20240821	093600	24314020	2900	2900	2900	2900	26
660	20240821	093500	24238620	2900	2900	2900	2900	1
661	20240821	093400	24235720	2900	2900	2900	2900	121
662	20240821	093300	23884820	2900	2900	2900	2900	11
663	20240821	093200	23852920	2900	2900	2900	2900	1
664	20240821	093100	23850020	2900	2900	2900	2900	1
665	20240821	093000	23847120	2900	2900	2900	2900	3
666	20240821	092900	23838420	2895	2895	2895	2890	97
667	20240821	092800	23557610	2900	2900	2900	2900	1
668	20240821	092700	23554710	2830	2900	2900	2830	3639
669	20240821	092600	13142125	2900	2900	2900	2900	1
670	20240821	092500	13139225	2905	2910	2910	2905	2
671	20240821	092400	13133410	2910	2910	2910	2910	1
672	20240821	092300	13130500	2910	2910	2910	2910	1
673	20240821	092200	13127590	2885	2910	2910	2885	2198
674	20240821	092100	6764660	2915	2915	2915	2915	120
675	20240821	092000	6414860	2915	2915	2915	2915	2
676	20240821	091900	6409030	2915	2920	2920	2915	30
677	20240821	091800	6321565	2925	2925	2925	2925	23
678	20240821	091700	6254290	2930	2930	2930	2930	0
679	20240821	091600	6254290	2930	2930	2930	2930	13
680	20240821	091500	6216200	2940	2940	2940	2940	3
681	20240821	091400	6207380	2940	2940	2940	2940	1
682	20240821	091300	6204440	2935	2935	2935	2935	3
683	20240821	091200	6195635	2945	2945	2945	2945	0
684	20240821	091100	6195635	2945	2945	2945	2945	0
685	20240821	091000	6195635	2945	2945	2945	2945	0
686	20240821	090900	6195635	2945	2945	2945	2945	0
687	20240821	090800	6195635	2945	2945	2945	2945	2
688	20240821	090700	6189745	2930	2930	2930	2930	0
689	20240821	090600	6189745	2930	2930	2930	2930	1224
690	20240821	090500	2603425	2930	2920	2930	2920	5
691	20240821	090400	2588790	2920	2920	2920	2920	171
692	20240821	090300	2089470	2895	2895	2895	2895	0
693	20240821	090200	2089470	2895	2895	2895	2895	0
694	20240821	090100	2089470	2895	2925	2925	2895	647
695	20240821	090000	208385	2935	2935	2935	2935	71