KissMeData/106080/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	200800	27352595	4645	4645	4645	4645	10
3	20240821	200700	27352595	4645	4645	4645	4645	0
4	20240821	200600	27352595	4645	4645	4645	4645	0
5	20240821	200500	27352595	4645	4645	4645	4645	0
6	20240821	200400	27352595	4645	4645	4645	4645	0
7	20240821	200300	27352595	4645	4645	4645	4645	0
8	20240821	200200	27352595	4645	4645	4645	4645	0
9	20240821	200100	27352595	4645	4645	4645	4645	0
10	20240821	200000	27352595	4645	4645	4645	4645	0
11	20240821	195900	27352595	4645	4645	4645	4645	0
12	20240821	195800	27352595	4645	4645	4645	4645	0
13	20240821	195700	27352595	4645	4645	4645	4645	0
14	20240821	195600	27352595	4645	4645	4645	4645	0
15	20240821	195500	27352595	4645	4645	4645	4645	0
16	20240821	195400	27352595	4645	4645	4645	4645	0
17	20240821	195300	27352595	4645	4645	4645	4645	0
18	20240821	195200	27352595	4645	4645	4645	4645	0
19	20240821	195100	27352595	4645	4645	4645	4645	0
20	20240821	195000	27352595	4645	4645	4645	4645	0
21	20240821	194900	27352595	4645	4645	4645	4645	0
22	20240821	194800	27352595	4645	4645	4645	4645	0
23	20240821	194700	27352595	4645	4645	4645	4645	0
24	20240821	194600	27352595	4645	4645	4645	4645	0
25	20240821	194500	27352595	4645	4645	4645	4645	0
26	20240821	194400	27352595	4645	4645	4645	4645	0
27	20240821	194300	27352595	4645	4645	4645	4645	0
28	20240821	194200	27352595	4645	4645	4645	4645	0
29	20240821	194100	27352595	4645	4645	4645	4645	0
30	20240821	194000	27352595	4645	4645	4645	4645	0
31	20240821	193900	27352595	4645	4645	4645	4645	0
32	20240821	193800	27352595	4645	4645	4645	4645	10
33	20240821	193700	27352595	4645	4645	4645	4645	0
34	20240821	193600	27352595	4645	4645	4645	4645	0
35	20240821	193500	27352595	4645	4645	4645	4645	0
36	20240821	193400	27352595	4645	4645	4645	4645	0
37	20240821	193300	27352595	4645	4645	4645	4645	0
38	20240821	193200	27352595	4645	4645	4645	4645	0
39	20240821	193100	27352595	4645	4645	4645	4645	0
40	20240821	193000	27352595	4645	4645	4645	4645	0
41	20240821	192900	27352595	4645	4645	4645	4645	0
42	20240821	192800	27352595	4645	4645	4645	4645	0
43	20240821	192700	27352595	4645	4645	4645	4645	0
44	20240821	192600	27352595	4645	4645	4645	4645	0
45	20240821	192500	27352595	4645	4645	4645	4645	0
46	20240821	192400	27352595	4645	4645	4645	4645	0
47	20240821	192300	27352595	4645	4645	4645	4645	0
48	20240821	192200	27352595	4645	4645	4645	4645	0
49	20240821	192100	27352595	4645	4645	4645	4645	0
50	20240821	192000	27352595	4645	4645	4645	4645	0
51	20240821	191900	27352595	4645	4645	4645	4645	0
52	20240821	191800	27352595	4645	4645	4645	4645	0
53	20240821	191700	27352595	4645	4645	4645	4645	0
54	20240821	191600	27352595	4645	4645	4645	4645	0
55	20240821	191500	27352595	4645	4645	4645	4645	0
56	20240821	191400	27352595	4645	4645	4645	4645	0
57	20240821	191300	27352595	4645	4645	4645	4645	0
58	20240821	191200	27352595	4645	4645	4645	4645	0
59	20240821	191100	27352595	4645	4645	4645	4645	0
60	20240821	191000	27352595	4645	4645	4645	4645	0
61	20240821	190900	27352595	4645	4645	4645	4645	0
62	20240821	190800	27352595	4645	4645	4645	4645	10
63	20240821	190700	27352595	4645	4645	4645	4645	0
64	20240821	190600	27352595	4645	4645	4645	4645	0
65	20240821	190500	27352595	4645	4645	4645	4645	0
66	20240821	190400	27352595	4645	4645	4645	4645	0
67	20240821	190300	27352595	4645	4645	4645	4645	0
68	20240821	190200	27352595	4645	4645	4645	4645	0
69	20240821	190100	27352595	4645	4645	4645	4645	0
70	20240821	190000	27352595	4645	4645	4645	4645	0
71	20240821	185900	27352595	4645	4645	4645	4645	0
72	20240821	185800	27352595	4645	4645	4645	4645	0
73	20240821	185700	27352595	4645	4645	4645	4645	0
74	20240821	185600	27352595	4645	4645	4645	4645	0
75	20240821	185500	27352595	4645	4645	4645	4645	0
76	20240821	185400	27352595	4645	4645	4645	4645	0
77	20240821	185300	27352595	4645	4645	4645	4645	0
78	20240821	185200	27352595	4645	4645	4645	4645	0
79	20240821	185100	27352595	4645	4645	4645	4645	0
80	20240821	185000	27352595	4645	4645	4645	4645	0
81	20240821	184900	27352595	4645	4645	4645	4645	0
82	20240821	184800	27352595	4645	4645	4645	4645	0
83	20240821	184700	27352595	4645	4645	4645	4645	0
84	20240821	184600	27352595	4645	4645	4645	4645	0
85	20240821	184500	27352595	4645	4645	4645	4645	0
86	20240821	184400	27352595	4645	4645	4645	4645	0
87	20240821	184300	27352595	4645	4645	4645	4645	0
88	20240821	184200	27352595	4645	4645	4645	4645	0
89	20240821	184100	27352595	4645	4645	4645	4645	0
90	20240821	184000	27352595	4645	4645	4645	4645	0
91	20240821	183900	27352595	4645	4645	4645	4645	0
92	20240821	183800	27352595	4645	4645	4645	4645	10
93	20240821	183700	27352595	4645	4645	4645	4645	0
94	20240821	183600	27352595	4645	4645	4645	4645	0
95	20240821	183500	27352595	4645	4645	4645	4645	0
96	20240821	183400	27352595	4645	4645	4645	4645	0
97	20240821	183300	27352595	4645	4645	4645	4645	0
98	20240821	183200	27352595	4645	4645	4645	4645	0
99	20240821	183100	27352595	4645	4645	4645	4645	0
100	20240821	183000	27352595	4645	4645	4645	4645	0
101	20240821	182900	27352595	4645	4645	4645	4645	0
102	20240821	182800	27352595	4645	4645	4645	4645	0
103	20240821	182700	27352595	4645	4645	4645	4645	0
104	20240821	182600	27352595	4645	4645	4645	4645	0
105	20240821	182500	27352595	4645	4645	4645	4645	0
106	20240821	182400	27352595	4645	4645	4645	4645	0
107	20240821	182300	27352595	4645	4645	4645	4645	0
108	20240821	182200	27352595	4645	4645	4645	4645	0
109	20240821	182100	27352595	4645	4645	4645	4645	0
110	20240821	182000	27352595	4645	4645	4645	4645	0
111	20240821	181900	27352595	4645	4645	4645	4645	0
112	20240821	181800	27352595	4645	4645	4645	4645	0
113	20240821	181700	27352595	4645	4645	4645	4645	0
114	20240821	181600	27352595	4645	4645	4645	4645	0
115	20240821	181500	27352595	4645	4645	4645	4645	0
116	20240821	181400	27352595	4645	4645	4645	4645	0
117	20240821	181300	27352595	4645	4645	4645	4645	0
118	20240821	181200	27352595	4645	4645	4645	4645	0
119	20240821	181100	27352595	4645	4645	4645	4645	0
120	20240821	181000	27352595	4645	4645	4645	4645	0
121	20240821	180900	27352595	4645	4645	4645	4645	0
122	20240821	180800	27352595	4645	4645	4645	4645	10
123	20240821	180700	27352595	4645	4645	4645	4645	0
124	20240821	180600	27352595	4645	4645	4645	4645	0
125	20240821	180500	27352595	4645	4645	4645	4645	0
126	20240821	180400	27352595	4645	4645	4645	4645	0
127	20240821	180300	27352595	4645	4645	4645	4645	0
128	20240821	180200	27352595	4645	4645	4645	4645	0
129	20240821	180100	27352595	4645	4645	4645	4645	0
130	20240821	180000	27352595	4645	4645	4645	4645	0
131	20240821	175900	27352595	4645	4645	4645	4645	0
132	20240821	175800	27352595	4645	4645	4645	4645	0
133	20240821	175700	27352595	4645	4645	4645	4645	0
134	20240821	175600	27352595	4645	4645	4645	4645	0
135	20240821	175500	27352595	4645	4645	4645	4645	0
136	20240821	175400	27352595	4645	4645	4645	4645	0
137	20240821	175300	27352595	4645	4645	4645	4645	0
138	20240821	175200	27352595	4645	4645	4645	4645	0
139	20240821	175100	27352595	4645	4645	4645	4645	0
140	20240821	175000	27352595	4645	4645	4645	4645	0
141	20240821	174900	27352595	4645	4645	4645	4645	0
142	20240821	174800	27352595	4645	4645	4645	4645	0
143	20240821	174700	27352595	4645	4645	4645	4645	0
144	20240821	174600	27352595	4645	4645	4645	4645	0
145	20240821	174500	27352595	4645	4645	4645	4645	0
146	20240821	174400	27352595	4645	4645	4645	4645	0
147	20240821	174300	27352595	4645	4645	4645	4645	0
148	20240821	174200	27352595	4645	4645	4645	4645	0
149	20240821	174100	27352595	4645	4645	4645	4645	0
150	20240821	174000	27352595	4645	4645	4645	4645	0
151	20240821	173900	27352595	4645	4645	4645	4645	0
152	20240821	173800	27352595	4645	4645	4645	4645	10
153	20240821	173700	27352595	4645	4645	4645	4645	0
154	20240821	173600	27352595	4645	4645	4645	4645	0
155	20240821	173500	27352595	4645	4645	4645	4645	0
156	20240821	173400	27352595	4645	4645	4645	4645	0
157	20240821	173300	27352595	4645	4645	4645	4645	0
158	20240821	173200	27352595	4645	4645	4645	4645	0
159	20240821	173100	27352595	4645	4645	4645	4645	0
160	20240821	173000	27352595	4645	4645	4645	4645	0
161	20240821	172900	27352595	4645	4645	4645	4645	0
162	20240821	172800	27352595	4645	4645	4645	4645	0
163	20240821	172700	27352595	4645	4645	4645	4645	0
164	20240821	172600	27352595	4645	4645	4645	4645	0
165	20240821	172500	27352595	4645	4645	4645	4645	0
166	20240821	172400	27352595	4645	4645	4645	4645	0
167	20240821	172300	27352595	4645	4645	4645	4645	0
168	20240821	172200	27352595	4645	4645	4645	4645	0
169	20240821	172100	27352595	4645	4645	4645	4645	0
170	20240821	172000	27352595	4645	4645	4645	4645	0
171	20240821	171900	27352595	4645	4645	4645	4645	0
172	20240821	171800	27352595	4645	4645	4645	4645	0
173	20240821	171700	27352595	4645	4645	4645	4645	0
174	20240821	171600	27352595	4645	4645	4645	4645	0
175	20240821	171500	27352595	4645	4645	4645	4645	0
176	20240821	171400	27352595	4645	4645	4645	4645	0
177	20240821	171300	27352595	4645	4645	4645	4645	0
178	20240821	171200	27352595	4645	4645	4645	4645	0
179	20240821	171100	27352595	4645	4645	4645	4645	0
180	20240821	171000	27352595	4645	4645	4645	4645	0
181	20240821	170900	27352595	4645	4645	4645	4645	0
182	20240821	170800	27352595	4645	4645	4645	4645	10
183	20240821	170700	27352595	4645	4645	4645	4645	0
184	20240821	170600	27352595	4645	4645	4645	4645	0
185	20240821	170500	27352595	4645	4645	4645	4645	0
186	20240821	170400	27352595	4645	4645	4645	4645	0
187	20240821	170300	27352595	4645	4645	4645	4645	0
188	20240821	170200	27352595	4645	4645	4645	4645	0
189	20240821	170100	27352595	4645	4645	4645	4645	0
190	20240821	170000	27352595	4645	4645	4645	4645	0
191	20240821	165900	27352595	4645	4645	4645	4645	0
192	20240821	165800	27352595	4645	4645	4645	4645	0
193	20240821	165700	27352595	4645	4645	4645	4645	0
194	20240821	165600	27352595	4645	4645	4645	4645	0
195	20240821	165500	27352595	4645	4645	4645	4645	0
196	20240821	165400	27352595	4645	4645	4645	4645	0
197	20240821	165300	27352595	4645	4645	4645	4645	0
198	20240821	165200	27352595	4645	4645	4645	4645	0
199	20240821	165100	27352595	4645	4645	4645	4645	0
200	20240821	165000	27352595	4645	4645	4645	4645	0
201	20240821	164900	27352595	4645	4645	4645	4645	0
202	20240821	164800	27352595	4645	4645	4645	4645	0
203	20240821	164700	27352595	4645	4645	4645	4645	0
204	20240821	164600	27352595	4645	4645	4645	4645	0
205	20240821	164500	27352595	4645	4645	4645	4645	0
206	20240821	164400	27352595	4645	4645	4645	4645	0
207	20240821	164300	27352595	4645	4645	4645	4645	0
208	20240821	164200	27352595	4645	4645	4645	4645	0
209	20240821	164100	27352595	4645	4645	4645	4645	0
210	20240821	164000	27352595	4645	4645	4645	4645	0
211	20240821	163900	27352595	4645	4645	4645	4645	0
212	20240821	163800	27352595	4645	4645	4645	4645	10
213	20240821	163700	27352595	4645	4645	4645	4645	0
214	20240821	163600	27352595	4645	4645	4645	4645	0
215	20240821	163500	27352595	4645	4645	4645	4645	0
216	20240821	163400	27352595	4645	4645	4645	4645	0
217	20240821	163300	27352595	4645	4645	4645	4645	0
218	20240821	163200	27352595	4645	4645	4645	4645	0
219	20240821	163100	27352595	4645	4645	4645	4645	0
220	20240821	163000	27352595	4645	4645	4645	4645	0
221	20240821	162900	27352595	4645	4645	4645	4645	0
222	20240821	162800	27352595	4645	4645	4645	4645	0
223	20240821	162700	27352595	4645	4645	4645	4645	0
224	20240821	162600	27352595	4645	4645	4645	4645	0
225	20240821	162500	27352595	4645	4645	4645	4645	0
226	20240821	162400	27352595	4645	4645	4645	4645	0
227	20240821	162300	27352595	4645	4645	4645	4645	0
228	20240821	162200	27352595	4645	4645	4645	4645	0
229	20240821	162100	27352595	4645	4645	4645	4645	0
230	20240821	162000	27352595	4645	4645	4645	4645	0
231	20240821	161900	27352595	4645	4645	4645	4645	0
232	20240821	161800	27352595	4645	4645	4645	4645	0
233	20240821	161700	27352595	4645	4645	4645	4645	0
234	20240821	161600	27352595	4645	4645	4645	4645	0
235	20240821	161500	27352595	4645	4645	4645	4645	0
236	20240821	161400	27352595	4645	4645	4645	4645	0
237	20240821	161300	27352595	4645	4645	4645	4645	0
238	20240821	161200	27352595	4645	4645	4645	4645	0
239	20240821	161100	27352595	4645	4645	4645	4645	0
240	20240821	161000	27352595	4645	4645	4645	4645	0
241	20240821	160900	27352595	4645	4645	4645	4645	0
242	20240821	160800	27352595	4645	4645	4645	4645	10
243	20240821	160700	27352595	4645	4645	4645	4645	0
244	20240821	160600	27352595	4645	4645	4645	4645	0
245	20240821	160500	27352595	4645	4645	4645	4645	0
246	20240821	160400	27352595	4645	4645	4645	4645	0
247	20240821	160300	27352595	4645	4645	4645	4645	0
248	20240821	160200	27352595	4645	4645	4645	4645	0
249	20240821	160100	27352595	4645	4645	4645	4645	0
250	20240821	160000	27352595	4645	4645	4645	4645	0
251	20240821	155900	27352595	4645	4645	4645	4645	0
252	20240821	155800	27352595	4645	4645	4645	4645	0
253	20240821	155700	27352595	4645	4645	4645	4645	0
254	20240821	155600	27352595	4645	4645	4645	4645	0
255	20240821	155500	27352595	4645	4645	4645	4645	0
256	20240821	155400	27352595	4645	4645	4645	4645	0
257	20240821	155300	27352595	4645	4645	4645	4645	0
258	20240821	155200	27352595	4645	4645	4645	4645	0
259	20240821	155100	27352595	4645	4645	4645	4645	0
260	20240821	155000	27352595	4645	4645	4645	4645	0
261	20240821	154900	27352595	4645	4645	4645	4645	0
262	20240821	154800	27352595	4645	4645	4645	4645	0
263	20240821	154700	27352595	4645	4645	4645	4645	0
264	20240821	154600	27352595	4645	4645	4645	4645	0
265	20240821	154500	27352595	4645	4645	4645	4645	0
266	20240821	154400	27352595	4645	4645	4645	4645	0
267	20240821	154300	27352595	4645	4645	4645	4645	0
268	20240821	154200	27352595	4645	4645	4645	4645	0
269	20240821	154100	27352595	4645	4645	4645	4645	0
270	20240821	154000	27352595	4645	4645	4645	4645	0
271	20240821	153900	27352595	4645	4645	4645	4645	0
272	20240821	153800	27352595	4645	4645	4645	4645	10
273	20240821	153700	27352595	4645	4645	4645	4645	0
274	20240821	153600	27352595	4645	4645	4645	4645	0
275	20240821	153500	27352595	4645	4645	4645	4645	0
276	20240821	153400	27352595	4645	4645	4645	4645	0
277	20240821	153300	27352595	4645	4645	4645	4645	0
278	20240821	153200	27352595	4645	4645	4645	4645	0
279	20240821	153100	27352595	4645	4645	4645	4645	0
280	20240821	153000	27352595	4645	4645	4645	4645	10
281	20240821	152900	27306145	4645	4645	4645	4645	0
282	20240821	152800	27306145	4645	4645	4645	4645	0
283	20240821	152700	27306145	4645	4645	4645	4645	0
284	20240821	152600	27306145	4645	4645	4645	4645	0
285	20240821	152500	27306145	4645	4645	4645	4645	0
286	20240821	152400	27306145	4645	4645	4645	4645	0
287	20240821	152300	27306145	4645	4645	4645	4645	0
288	20240821	152200	27306145	4645	4645	4645	4645	0
289	20240821	152100	27306145	4645	4645	4645	4645	0
290	20240821	152000	27306145	4645	4645	4645	4645	0
291	20240821	151900	27306145	4645	4645	4645	4645	0
292	20240821	151800	27306145	4645	4635	4645	4635	800
293	20240821	151700	23594930	4645	4645	4645	4645	0
294	20240821	151600	23594930	4645	4645	4645	4645	0
295	20240821	151500	23594930	4645	4645	4645	4645	0
296	20240821	151400	23594930	4645	4645	4645	4645	0
297	20240821	151300	23594930	4645	4635	4645	4635	61
298	20240821	151200	23312165	4625	4625	4625	4625	0
299	20240821	151100	23312165	4625	4625	4625	4625	0
300	20240821	151000	23312165	4625	4625	4625	4625	0
301	20240821	150900	23312165	4625	4625	4625	4625	0
302	20240821	150800	23312165	4625	4625	4625	4625	2
303	20240821	150700	23302915	4630	4630	4630	4630	0
304	20240821	150600	23302915	4630	4630	4630	4630	0
305	20240821	150500	23302915	4630	4630	4630	4630	0
306	20240821	150400	23302915	4630	4630	4630	4630	0
307	20240821	150300	23302915	4630	4630	4630	4630	0
308	20240821	150200	23302915	4630	4630	4630	4630	0
309	20240821	150100	23302915	4630	4630	4630	4630	0
310	20240821	150000	23302915	4630	4630	4630	4630	0
311	20240821	145900	23302915	4630	4630	4630	4630	0
312	20240821	145800	23302915	4630	4630	4630	4630	2
313	20240821	145700	23293655	4645	4645	4645	4645	2
314	20240821	145600	23284365	4645	4645	4645	4645	0
315	20240821	145500	23284365	4645	4645	4645	4645	0
316	20240821	145400	23284365	4645	4640	4645	4640	20
317	20240821	145300	23191510	4645	4645	4645	4645	0
318	20240821	145200	23191510	4645	4645	4645	4645	0
319	20240821	145100	23191510	4645	4645	4645	4645	0
320	20240821	145000	23191510	4645	4645	4645	4645	0
321	20240821	144900	23191510	4645	4645	4645	4645	0
322	20240821	144800	23191510	4645	4645	4645	4645	0
323	20240821	144700	23191510	4645	4645	4645	4645	0
324	20240821	144600	23191510	4645	4645	4645	4645	0
325	20240821	144500	23191510	4645	4645	4645	4645	0
326	20240821	144400	23191510	4645	4645	4645	4645	0
327	20240821	144300	23191510	4645	4645	4645	4645	0
328	20240821	144200	23191510	4645	4645	4645	4645	0
329	20240821	144100	23191510	4645	4645	4645	4645	0
330	20240821	144000	23191510	4645	4645	4645	4645	0
331	20240821	143900	23191510	4645	4645	4645	4645	0
332	20240821	143800	23191510	4645	4645	4645	4645	0
333	20240821	143700	23191510	4645	4645	4645	4645	0
334	20240821	143600	23191510	4645	4645	4645	4645	0
335	20240821	143500	23191510	4645	4645	4645	4645	0
336	20240821	143400	23191510	4645	4645	4645	4645	0
337	20240821	143300	23191510	4645	4645	4645	4645	0
338	20240821	143200	23191510	4645	4645	4645	4645	0
339	20240821	143100	23191510	4645	4645	4645	4645	0
340	20240821	143000	23191510	4645	4645	4645	4645	0
341	20240821	142900	23191510	4645	4645	4645	4645	0
342	20240821	142800	23191510	4645	4645	4645	4645	0
343	20240821	142700	23191510	4645	4645	4645	4645	0
344	20240821	142600	23191510	4645	4645	4645	4645	0
345	20240821	142500	23191510	4645	4645	4645	4645	0
346	20240821	142400	23191510	4645	4645	4645	4645	0
347	20240821	142300	23191510	4645	4645	4645	4645	0
348	20240821	142200	23191510	4645	4645	4645	4645	0
349	20240821	142100	23191510	4645	4645	4645	4645	0
350	20240821	142000	23191510	4645	4645	4645	4645	0
351	20240821	141900	23191510	4645	4645	4645	4645	0
352	20240821	141800	23191510	4645	4645	4645	4645	0
353	20240821	141700	23191510	4645	4645	4645	4645	0
354	20240821	141600	23191510	4645	4645	4645	4645	0
355	20240821	141500	23191510	4645	4645	4645	4645	0
356	20240821	141400	23191510	4645	4645	4645	4645	0
357	20240821	141300	23191510	4645	4645	4645	4645	0
358	20240821	141200	23191510	4645	4645	4645	4645	0
359	20240821	141100	23191510	4645	4645	4645	4645	0
360	20240821	141000	23191510	4645	4645	4645	4645	0
361	20240821	140900	23191510	4645	4645	4645	4645	0
362	20240821	140800	23191510	4645	4645	4645	4645	0
363	20240821	140700	23191510	4645	4645	4645	4645	0
364	20240821	140600	23191510	4645	4645	4645	4645	0
365	20240821	140500	23191510	4645	4645	4645	4645	0
366	20240821	140400	23191510	4645	4645	4645	4645	0
367	20240821	140300	23191510	4645	4645	4645	4645	0
368	20240821	140200	23191510	4645	4645	4645	4645	0
369	20240821	140100	23191510	4645	4645	4645	4645	0
370	20240821	140000	23191510	4645	4640	4645	4640	4
371	20240821	135900	23172940	4625	4625	4625	4625	0
372	20240821	135800	23172940	4625	4625	4625	4625	0
373	20240821	135700	23172940	4625	4625	4625	4625	0
374	20240821	135600	23172940	4625	4625	4625	4625	0
375	20240821	135500	23172940	4625	4625	4625	4625	0
376	20240821	135400	23172940	4625	4625	4625	4625	0
377	20240821	135300	23172940	4625	4625	4625	4625	0
378	20240821	135200	23172940	4625	4625	4625	4625	0
379	20240821	135100	23172940	4625	4625	4625	4625	0
380	20240821	135000	23172940	4625	4625	4625	4625	0
381	20240821	134900	23172940	4625	4625	4625	4625	0
382	20240821	134800	23172940	4625	4625	4625	4625	0
383	20240821	134700	23172940	4625	4625	4625	4625	0
384	20240821	134600	23172940	4625	4625	4625	4625	0
385	20240821	134500	23172940	4625	4625	4625	4625	0
386	20240821	134400	23172940	4625	4625	4625	4625	0
387	20240821	134300	23172940	4625	4625	4625	4625	0
388	20240821	134200	23172940	4625	4625	4625	4625	0
389	20240821	134100	23172940	4625	4625	4625	4625	0
390	20240821	134000	23172940	4625	4625	4625	4625	100
391	20240821	133900	22710440	4625	4630	4630	4625	911
392	20240821	133800	18494900	4630	4640	4640	4630	1628
393	20240821	133700	10949275	4650	4650	4650	4650	24
394	20240821	133600	10837675	4655	4655	4655	4655	0
395	20240821	133500	10837675	4655	4655	4655	4655	0
396	20240821	133400	10837675	4655	4655	4655	4655	0
397	20240821	133300	10837675	4655	4655	4655	4655	0
398	20240821	133200	10837675	4655	4655	4655	4655	0
399	20240821	133100	10837675	4655	4655	4655	4655	0
400	20240821	133000	10837675	4655	4655	4655	4655	0
401	20240821	132900	10837675	4655	4655	4655	4655	0
402	20240821	132800	10837675	4655	4655	4655	4655	0
403	20240821	132700	10837675	4655	4655	4655	4655	0
404	20240821	132600	10837675	4655	4655	4655	4655	0
405	20240821	132500	10837675	4655	4655	4655	4655	0
406	20240821	132400	10837675	4655	4655	4655	4655	0
407	20240821	132300	10837675	4655	4655	4655	4655	0
408	20240821	132200	10837675	4655	4655	4655	4655	0
409	20240821	132100	10837675	4655	4655	4655	4655	0
410	20240821	132000	10837675	4655	4655	4655	4655	0
411	20240821	131900	10837675	4655	4655	4655	4655	0
412	20240821	131800	10837675	4655	4655	4655	4655	0
413	20240821	131700	10837675	4655	4655	4655	4655	0
414	20240821	131600	10837675	4655	4655	4655	4655	10
415	20240821	131500	10791125	4660	4660	4660	4660	0
416	20240821	131400	10791125	4660	4660	4660	4660	0
417	20240821	131300	10791125	4660	4660	4660	4660	0
418	20240821	131200	10791125	4660	4660	4660	4660	0
419	20240821	131100	10791125	4660	4660	4660	4660	0
420	20240821	131000	10791125	4660	4660	4660	4660	0
421	20240821	130900	10791125	4660	4660	4660	4660	0
422	20240821	130800	10791125	4660	4660	4660	4660	0
423	20240821	130700	10791125	4660	4660	4660	4660	0
424	20240821	130600	10791125	4660	4660	4660	4660	0
425	20240821	130500	10791125	4660	4660	4660	4660	0
426	20240821	130400	10791125	4660	4660	4660	4660	0
427	20240821	130300	10791125	4660	4660	4660	4660	0
428	20240821	130200	10791125	4660	4660	4660	4660	0
429	20240821	130100	10791125	4660	4660	4660	4660	0
430	20240821	130000	10791125	4660	4660	4660	4660	0
431	20240821	125900	10791125	4660	4660	4660	4660	0
432	20240821	125800	10791125	4660	4660	4660	4660	0
433	20240821	125700	10791125	4660	4660	4660	4660	0
434	20240821	125600	10791125	4660	4660	4660	4660	0
435	20240821	125500	10791125	4660	4660	4660	4660	0
436	20240821	125400	10791125	4660	4660	4660	4660	1
437	20240821	125300	10786465	4660	4660	4660	4660	0
438	20240821	125200	10786465	4660	4660	4660	4660	0
439	20240821	125100	10786465	4660	4660	4660	4660	0
440	20240821	125000	10786465	4660	4660	4660	4660	0
441	20240821	124900	10786465	4660	4660	4660	4660	0
442	20240821	124800	10786465	4660	4660	4660	4660	0
443	20240821	124700	10786465	4660	4660	4660	4660	0
444	20240821	124600	10786465	4660	4660	4660	4660	0
445	20240821	124500	10786465	4660	4660	4660	4660	0
446	20240821	124400	10786465	4660	4660	4660	4660	0
447	20240821	124300	10786465	4660	4660	4660	4660	1
448	20240821	124200	10781805	4645	4645	4645	4645	0
449	20240821	124100	10781805	4645	4645	4645	4645	2
450	20240821	124000	10772515	4645	4645	4645	4645	200
451	20240821	123900	9843515	4645	4645	4645	4645	0
452	20240821	123800	9843515	4645	4645	4645	4645	0
453	20240821	123700	9843515	4645	4645	4645	4645	0
454	20240821	123600	9843515	4645	4645	4645	4645	0
455	20240821	123500	9843515	4645	4645	4645	4645	0
456	20240821	123400	9843515	4645	4645	4645	4645	0
457	20240821	123300	9843515	4645	4640	4645	4640	8
458	20240821	123200	9806390	4635	4635	4635	4635	0
459	20240821	123100	9806390	4635	4635	4635	4635	0
460	20240821	123000	9806390	4635	4635	4635	4635	0
461	20240821	122900	9806390	4635	4635	4635	4635	0
462	20240821	122800	9806390	4635	4635	4635	4635	0
463	20240821	122700	9806390	4635	4635	4635	4635	0
464	20240821	122600	9806390	4635	4635	4635	4635	0
465	20240821	122500	9806390	4635	4635	4635	4635	0
466	20240821	122400	9806390	4635	4635	4635	4635	4
467	20240821	122300	9787850	4635	4635	4635	4635	0
468	20240821	122200	9787850	4635	4635	4635	4635	0
469	20240821	122100	9787850	4635	4635	4635	4635	0
470	20240821	122000	9787850	4635	4635	4635	4635	0
471	20240821	121900	9787850	4635	4635	4635	4635	0
472	20240821	121800	9787850	4635	4635	4635	4635	0
473	20240821	121700	9787850	4635	4635	4635	4635	0
474	20240821	121600	9787850	4635	4635	4635	4635	0
475	20240821	121500	9787850	4635	4640	4640	4635	29
476	20240821	121400	9653400	4645	4645	4645	4645	0
477	20240821	121300	9653400	4645	4645	4645	4645	0
478	20240821	121200	9653400	4645	4645	4645	4645	0
479	20240821	121100	9653400	4645	4645	4645	4645	0
480	20240821	121000	9653400	4645	4645	4645	4645	0
481	20240821	120900	9653400	4645	4645	4645	4645	0
482	20240821	120800	9653400	4645	4645	4645	4645	0
483	20240821	120700	9653400	4645	4645	4645	4645	1
484	20240821	120600	9648755	4635	4635	4635	4635	1
485	20240821	120500	9644120	4645	4645	4645	4645	0
486	20240821	120400	9644120	4645	4645	4645	4645	0
487	20240821	120300	9644120	4645	4645	4645	4645	0
488	20240821	120200	9644120	4645	4645	4645	4645	0
489	20240821	120100	9644120	4645	4645	4645	4645	0
490	20240821	120000	9644120	4645	4645	4645	4645	0
491	20240821	115900	9644120	4645	4645	4645	4645	0
492	20240821	115800	9644120	4645	4645	4645	4645	0
493	20240821	115700	9644120	4645	4645	4645	4645	0
494	20240821	115600	9644120	4645	4645	4645	4645	1
495	20240821	115500	9639475	4640	4640	4640	4640	0
496	20240821	115400	9639475	4640	4640	4640	4640	0
497	20240821	115300	9639475	4640	4640	4640	4640	0
498	20240821	115200	9639475	4640	4640	4640	4640	0
499	20240821	115100	9639475	4640	4640	4640	4640	0
500	20240821	115000	9639475	4640	4640	4640	4640	0
501	20240821	114900	9639475	4640	4640	4640	4640	0
502	20240821	114800	9639475	4640	4640	4640	4640	0
503	20240821	114700	9639475	4640	4640	4640	4640	0
504	20240821	114600	9639475	4640	4640	4640	4640	0
505	20240821	114500	9639475	4640	4640	4640	4640	0
506	20240821	114400	9639475	4640	4640	4640	4640	0
507	20240821	114300	9639475	4640	4640	4640	4640	0
508	20240821	114200	9639475	4640	4640	4640	4640	0
509	20240821	114100	9639475	4640	4635	4640	4635	2
510	20240821	114000	9630200	4645	4645	4645	4645	0
511	20240821	113900	9630200	4645	4645	4645	4645	0
512	20240821	113800	9630200	4645	4645	4645	4645	0
513	20240821	113700	9630200	4645	4640	4645	4640	2
514	20240821	113600	9620915	4640	4640	4640	4640	0
515	20240821	113500	9620915	4640	4640	4640	4640	1
516	20240821	113400	9616275	4640	4640	4640	4640	0
517	20240821	113300	9616275	4640	4640	4640	4640	0
518	20240821	113200	9616275	4640	4640	4640	4640	0
519	20240821	113100	9616275	4640	4640	4640	4640	0
520	20240821	113000	9616275	4640	4640	4640	4640	0
521	20240821	112900	9616275	4640	4640	4640	4640	0
522	20240821	112800	9616275	4640	4640	4640	4640	0
523	20240821	112700	9616275	4640	4640	4640	4640	0
524	20240821	112600	9616275	4640	4640	4640	4640	0
525	20240821	112500	9616275	4640	4640	4640	4640	0
526	20240821	112400	9616275	4640	4640	4640	4640	1
527	20240821	112300	9611635	4635	4635	4635	4635	42
528	20240821	112200	9416965	4645	4645	4645	4645	0
529	20240821	112100	9416965	4645	4645	4645	4645	0
530	20240821	112000	9416965	4645	4645	4645	4645	0
531	20240821	111900	9416965	4645	4645	4645	4645	0
532	20240821	111800	9416965	4645	4645	4645	4645	0
533	20240821	111700	9416965	4645	4645	4645	4645	0
534	20240821	111600	9416965	4645	4645	4645	4645	0
535	20240821	111500	9416965	4645	4645	4645	4645	0
536	20240821	111400	9416965	4645	4645	4645	4645	0
537	20240821	111300	9416965	4645	4645	4645	4645	1
538	20240821	111200	9412320	4650	4650	4650	4650	0
539	20240821	111100	9412320	4650	4650	4650	4650	0
540	20240821	111000	9412320	4650	4650	4650	4650	0
541	20240821	110900	9412320	4650	4650	4650	4650	0
542	20240821	110800	9412320	4650	4650	4650	4650	0
543	20240821	110700	9412320	4650	4650	4650	4650	7
544	20240821	110600	9379770	4650	4645	4655	4645	393
545	20240821	110500	7551980	4650	4650	4650	4650	0
546	20240821	110400	7551980	4650	4650	4650	4650	0
547	20240821	110300	7551980	4650	4650	4650	4650	22
548	20240821	110200	7449680	4650	4650	4650	4650	0
549	20240821	110100	7449680	4650	4650	4650	4650	0
550	20240821	110000	7449680	4650	4650	4650	4650	0
551	20240821	105900	7449680	4650	4650	4650	4650	0
552	20240821	105800	7449680	4650	4650	4650	4650	1
553	20240821	105700	7445030	4635	4635	4635	4635	0
554	20240821	105600	7445030	4635	4635	4635	4635	0
555	20240821	105500	7445030	4635	4635	4635	4635	3
556	20240821	105400	7431125	4635	4635	4635	4635	0
557	20240821	105300	7431125	4635	4635	4635	4635	0
558	20240821	105200	7431125	4635	4635	4635	4635	0
559	20240821	105100	7431125	4635	4635	4635	4635	0
560	20240821	105000	7431125	4635	4635	4635	4635	0
561	20240821	104900	7431125	4635	4635	4635	4635	0
562	20240821	104800	7431125	4635	4635	4635	4635	0
563	20240821	104700	7431125	4635	4635	4635	4635	0
564	20240821	104600	7431125	4635	4635	4635	4635	0
565	20240821	104500	7431125	4635	4635	4635	4635	0
566	20240821	104400	7431125	4635	4635	4635	4635	419
567	20240821	104300	5489060	4655	4655	4655	4655	0
568	20240821	104200	5489060	4655	4655	4655	4655	0
569	20240821	104100	5489060	4655	4655	4655	4655	0
570	20240821	104000	5489060	4655	4655	4655	4655	0
571	20240821	103900	5489060	4655	4655	4655	4655	0
572	20240821	103800	5489060	4655	4655	4655	4655	1
573	20240821	103700	5484405	4635	4635	4635	4635	0
574	20240821	103600	5484405	4635	4635	4635	4635	0
575	20240821	103500	5484405	4635	4635	4635	4635	0
576	20240821	103400	5484405	4635	4635	4635	4635	550
577	20240821	103300	2935155	4635	4635	4635	4635	0
578	20240821	103200	2935155	4635	4640	4640	4635	257
579	20240821	103100	1742880	4670	4670	4670	4670	0
580	20240821	103000	1742880	4670	4670	4670	4670	0
581	20240821	102900	1742880	4670	4670	4670	4670	0
582	20240821	102800	1742880	4670	4670	4670	4670	0
583	20240821	102700	1742880	4670	4670	4670	4670	0
584	20240821	102600	1742880	4670	4670	4670	4670	1
585	20240821	102500	1738210	4640	4640	4640	4640	0
586	20240821	102400	1738210	4640	4665	4665	4640	200
587	20240821	102300	807635	4665	4665	4665	4665	0
588	20240821	102200	807635	4665	4665	4665	4665	0
589	20240821	102100	807635	4665	4665	4665	4665	62
590	20240821	102000	518405	4665	4665	4665	4665	5
591	20240821	101900	495080	4695	4695	4695	4695	0
592	20240821	101800	495080	4695	4695	4695	4695	0
593	20240821	101700	495080	4695	4695	4695	4695	0
594	20240821	101600	495080	4695	4695	4695	4695	0
595	20240821	101500	495080	4695	4695	4695	4695	0
596	20240821	101400	495080	4695	4695	4695	4695	0
597	20240821	101300	495080	4695	4695	4695	4695	0
598	20240821	101200	495080	4695	4695	4695	4695	0
599	20240821	101100	495080	4695	4695	4695	4695	0
600	20240821	101000	495080	4695	4695	4695	4695	0
601	20240821	100900	495080	4695	4695	4695	4695	0
602	20240821	100800	495080	4695	4695	4695	4695	0
603	20240821	100700	495080	4695	4695	4695	4695	0
604	20240821	100600	495080	4695	4695	4695	4695	0
605	20240821	100500	495080	4695	4695	4695	4695	0
606	20240821	100400	495080	4695	4695	4695	4695	0
607	20240821	100300	495080	4695	4695	4695	4695	0
608	20240821	100200	495080	4695	4690	4695	4690	4
609	20240821	100100	476310	4700	4700	4700	4700	0
610	20240821	100000	476310	4700	4700	4700	4700	0
611	20240821	095900	476310	4700	4700	4700	4700	0
612	20240821	095800	476310	4700	4700	4700	4700	0
613	20240821	095700	476310	4700	4700	4700	4700	0
614	20240821	095600	476310	4700	4700	4700	4700	0
615	20240821	095500	476310	4700	4700	4700	4700	0
616	20240821	095400	476310	4700	4700	4700	4700	0
617	20240821	095300	476310	4700	4700	4700	4700	0
618	20240821	095200	476310	4700	4700	4700	4700	0
619	20240821	095100	476310	4700	4700	4700	4700	0
620	20240821	095000	476310	4700	4700	4700	4700	1
621	20240821	094900	471610	4705	4705	4705	4705	0
622	20240821	094800	471610	4705	4705	4705	4705	0
623	20240821	094700	471610	4705	4705	4705	4705	0
624	20240821	094600	471610	4705	4705	4705	4705	0
625	20240821	094500	471610	4705	4705	4705	4705	0
626	20240821	094400	471610	4705	4705	4705	4705	0
627	20240821	094300	471610	4705	4705	4705	4705	0
628	20240821	094200	471610	4705	4705	4705	4705	0
629	20240821	094100	471610	4705	4705	4705	4705	0
630	20240821	094000	471610	4705	4705	4705	4705	0
631	20240821	093900	471610	4705	4705	4705	4705	0
632	20240821	093800	471610	4705	4705	4705	4705	0
633	20240821	093700	471610	4705	4705	4705	4705	0
634	20240821	093600	471610	4705	4705	4705	4705	0
635	20240821	093500	471610	4705	4705	4705	4705	0
636	20240821	093400	471610	4705	4705	4705	4705	0
637	20240821	093300	471610	4705	4705	4705	4705	0
638	20240821	093200	471610	4705	4705	4705	4705	0
639	20240821	093100	471610	4705	4705	4705	4705	0
640	20240821	093000	471610	4705	4705	4705	4705	0
641	20240821	092900	471610	4705	4705	4705	4705	2
642	20240821	092800	462200	4705	4705	4705	4705	0
643	20240821	092700	462200	4705	4705	4705	4705	0
644	20240821	092600	462200	4705	4705	4705	4705	0
645	20240821	092500	462200	4705	4705	4705	4705	0
646	20240821	092400	462200	4705	4705	4705	4705	0
647	20240821	092300	462200	4705	4705	4705	4705	0
648	20240821	092200	462200	4705	4705	4705	4705	2
649	20240821	092100	452790	4705	4705	4705	4705	0
650	20240821	092000	452790	4705	4705	4705	4705	10
651	20240821	091900	405740	4705	4705	4705	4705	0
652	20240821	091800	405740	4705	4705	4705	4705	0
653	20240821	091700	405740	4705	4705	4705	4705	0
654	20240821	091600	405740	4705	4675	4705	4670	57
655	20240821	091500	139230	4640	4640	4640	4640	0
656	20240821	091400	139230	4640	4640	4640	4640	0
657	20240821	091300	139230	4640	4640	4640	4640	0
658	20240821	091200	139230	4640	4640	4640	4640	0
659	20240821	091100	139230	4640	4640	4640	4640	0
660	20240821	091000	139230	4640	4640	4640	4640	0
661	20240821	090900	139230	4640	4640	4640	4640	0
662	20240821	090800	139230	4640	4640	4640	4640	26
663	20240821	090700	18590	4720	4720	4720	4720	0
664	20240821	090600	18590	4720	4720	4720	4720	0
665	20240821	090500	18590	4720	4720	4720	4720	0
666	20240821	090400	18590	4720	4720	4720	4720	1
667	20240821	090300	13870	4630	4630	4630	4630	0
668	20240821	090200	13870	4630	4630	4630	4630	1
669	20240821	090100	9240	4620	4620	4620	4620	0
670	20240821	090000	9240	4620	4620	4620	4620	2