KissMeData/204210/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	203200	73066440	2935	2935	2935	2935	19
3	20240820	203100	73066440	2935	2935	2935	2935	0
4	20240820	203000	73066440	2935	2935	2935	2935	0
5	20240820	202900	73066440	2935	2935	2935	2935	0
6	20240820	202800	73066440	2935	2935	2935	2935	0
7	20240820	202700	73066440	2935	2935	2935	2935	0
8	20240820	202600	73066440	2935	2935	2935	2935	0
9	20240820	202500	73066440	2935	2935	2935	2935	0
10	20240820	202400	73066440	2935	2935	2935	2935	0
11	20240820	202300	73066440	2935	2935	2935	2935	0
12	20240820	202200	73066440	2935	2935	2935	2935	0
13	20240820	202100	73066440	2935	2935	2935	2935	0
14	20240820	202000	73066440	2935	2935	2935	2935	0
15	20240820	201900	73066440	2935	2935	2935	2935	0
16	20240820	201800	73066440	2935	2935	2935	2935	0
17	20240820	201700	73066440	2935	2935	2935	2935	0
18	20240820	201600	73066440	2935	2935	2935	2935	0
19	20240820	201500	73066440	2935	2935	2935	2935	0
20	20240820	201400	73066440	2935	2935	2935	2935	0
21	20240820	201300	73066440	2935	2935	2935	2935	0
22	20240820	201200	73066440	2935	2935	2935	2935	0
23	20240820	201100	73066440	2935	2935	2935	2935	0
24	20240820	201000	73066440	2935	2935	2935	2935	0
25	20240820	200900	73066440	2935	2935	2935	2935	0
26	20240820	200800	73066440	2935	2935	2935	2935	0
27	20240820	200700	73066440	2935	2935	2935	2935	0
28	20240820	200600	73066440	2935	2935	2935	2935	0
29	20240820	200500	73066440	2935	2935	2935	2935	0
30	20240820	200400	73066440	2935	2935	2935	2935	0
31	20240820	200300	73066440	2935	2935	2935	2935	0
32	20240820	200200	73066440	2935	2935	2935	2935	19
33	20240820	200100	73066440	2935	2935	2935	2935	0
34	20240820	200000	73066440	2935	2935	2935	2935	0
35	20240820	195900	73066440	2935	2935	2935	2935	0
36	20240820	195800	73066440	2935	2935	2935	2935	0
37	20240820	195700	73066440	2935	2935	2935	2935	0
38	20240820	195600	73066440	2935	2935	2935	2935	0
39	20240820	195500	73066440	2935	2935	2935	2935	0
40	20240820	195400	73066440	2935	2935	2935	2935	0
41	20240820	195300	73066440	2935	2935	2935	2935	0
42	20240820	195200	73066440	2935	2935	2935	2935	0
43	20240820	195100	73066440	2935	2935	2935	2935	0
44	20240820	195000	73066440	2935	2935	2935	2935	0
45	20240820	194900	73066440	2935	2935	2935	2935	0
46	20240820	194800	73066440	2935	2935	2935	2935	0
47	20240820	194700	73066440	2935	2935	2935	2935	0
48	20240820	194600	73066440	2935	2935	2935	2935	0
49	20240820	194500	73066440	2935	2935	2935	2935	0
50	20240820	194400	73066440	2935	2935	2935	2935	0
51	20240820	194300	73066440	2935	2935	2935	2935	0
52	20240820	194200	73066440	2935	2935	2935	2935	0
53	20240820	194100	73066440	2935	2935	2935	2935	0
54	20240820	194000	73066440	2935	2935	2935	2935	0
55	20240820	193900	73066440	2935	2935	2935	2935	0
56	20240820	193800	73066440	2935	2935	2935	2935	0
57	20240820	193700	73066440	2935	2935	2935	2935	0
58	20240820	193600	73066440	2935	2935	2935	2935	0
59	20240820	193500	73066440	2935	2935	2935	2935	0
60	20240820	193400	73066440	2935	2935	2935	2935	0
61	20240820	193300	73066440	2935	2935	2935	2935	0
62	20240820	193200	73066440	2935	2935	2935	2935	19
63	20240820	193100	73066440	2935	2935	2935	2935	0
64	20240820	193000	73066440	2935	2935	2935	2935	0
65	20240820	192900	73066440	2935	2935	2935	2935	0
66	20240820	192800	73066440	2935	2935	2935	2935	0
67	20240820	192700	73066440	2935	2935	2935	2935	0
68	20240820	192600	73066440	2935	2935	2935	2935	0
69	20240820	192500	73066440	2935	2935	2935	2935	0
70	20240820	192400	73066440	2935	2935	2935	2935	0
71	20240820	192300	73066440	2935	2935	2935	2935	0
72	20240820	192200	73066440	2935	2935	2935	2935	0
73	20240820	192100	73066440	2935	2935	2935	2935	0
74	20240820	192000	73066440	2935	2935	2935	2935	0
75	20240820	191900	73066440	2935	2935	2935	2935	0
76	20240820	191800	73066440	2935	2935	2935	2935	0
77	20240820	191700	73066440	2935	2935	2935	2935	0
78	20240820	191600	73066440	2935	2935	2935	2935	0
79	20240820	191500	73066440	2935	2935	2935	2935	0
80	20240820	191400	73066440	2935	2935	2935	2935	0
81	20240820	191300	73066440	2935	2935	2935	2935	0
82	20240820	191200	73066440	2935	2935	2935	2935	0
83	20240820	191100	73066440	2935	2935	2935	2935	0
84	20240820	191000	73066440	2935	2935	2935	2935	0
85	20240820	190900	73066440	2935	2935	2935	2935	0
86	20240820	190800	73066440	2935	2935	2935	2935	0
87	20240820	190700	73066440	2935	2935	2935	2935	0
88	20240820	190600	73066440	2935	2935	2935	2935	0
89	20240820	190500	73066440	2935	2935	2935	2935	0
90	20240820	190400	73066440	2935	2935	2935	2935	0
91	20240820	190300	73066440	2935	2935	2935	2935	0
92	20240820	190200	73066440	2935	2935	2935	2935	19
93	20240820	190100	73066440	2935	2935	2935	2935	0
94	20240820	190000	73066440	2935	2935	2935	2935	0
95	20240820	185900	73066440	2935	2935	2935	2935	0
96	20240820	185800	73066440	2935	2935	2935	2935	0
97	20240820	185700	73066440	2935	2935	2935	2935	0
98	20240820	185600	73066440	2935	2935	2935	2935	0
99	20240820	185500	73066440	2935	2935	2935	2935	0
100	20240820	185400	73066440	2935	2935	2935	2935	0
101	20240820	185300	73066440	2935	2935	2935	2935	0
102	20240820	185200	73066440	2935	2935	2935	2935	0
103	20240820	185100	73066440	2935	2935	2935	2935	0
104	20240820	185000	73066440	2935	2935	2935	2935	0
105	20240820	184900	73066440	2935	2935	2935	2935	0
106	20240820	184800	73066440	2935	2935	2935	2935	0
107	20240820	184700	73066440	2935	2935	2935	2935	0
108	20240820	184600	73066440	2935	2935	2935	2935	0
109	20240820	184500	73066440	2935	2935	2935	2935	0
110	20240820	184400	73066440	2935	2935	2935	2935	0
111	20240820	184300	73066440	2935	2935	2935	2935	0
112	20240820	184200	73066440	2935	2935	2935	2935	0
113	20240820	184100	73066440	2935	2935	2935	2935	0
114	20240820	184000	73066440	2935	2935	2935	2935	0
115	20240820	183900	73066440	2935	2935	2935	2935	0
116	20240820	183800	73066440	2935	2935	2935	2935	0
117	20240820	183700	73066440	2935	2935	2935	2935	0
118	20240820	183600	73066440	2935	2935	2935	2935	0
119	20240820	183500	73066440	2935	2935	2935	2935	0
120	20240820	183400	73066440	2935	2935	2935	2935	0
121	20240820	183300	73066440	2935	2935	2935	2935	0
122	20240820	183200	73066440	2935	2935	2935	2935	19
123	20240820	183100	73066440	2935	2935	2935	2935	0
124	20240820	183000	73066440	2935	2935	2935	2935	0
125	20240820	182900	73066440	2935	2935	2935	2935	0
126	20240820	182800	73066440	2935	2935	2935	2935	0
127	20240820	182700	73066440	2935	2935	2935	2935	0
128	20240820	182600	73066440	2935	2935	2935	2935	0
129	20240820	182500	73066440	2935	2935	2935	2935	0
130	20240820	182400	73066440	2935	2935	2935	2935	0
131	20240820	182300	73066440	2935	2935	2935	2935	0
132	20240820	182200	73066440	2935	2935	2935	2935	0
133	20240820	182100	73066440	2935	2935	2935	2935	0
134	20240820	182000	73066440	2935	2935	2935	2935	0
135	20240820	181900	73066440	2935	2935	2935	2935	0
136	20240820	181800	73066440	2935	2935	2935	2935	0
137	20240820	181700	73066440	2935	2935	2935	2935	0
138	20240820	181600	73066440	2935	2935	2935	2935	0
139	20240820	181500	73066440	2935	2935	2935	2935	0
140	20240820	181400	73066440	2935	2935	2935	2935	0
141	20240820	181300	73066440	2935	2935	2935	2935	0
142	20240820	181200	73066440	2935	2935	2935	2935	0
143	20240820	181100	73066440	2935	2935	2935	2935	0
144	20240820	181000	73066440	2935	2935	2935	2935	0
145	20240820	180900	73066440	2935	2935	2935	2935	0
146	20240820	180800	73066440	2935	2935	2935	2935	0
147	20240820	180700	73066440	2935	2935	2935	2935	0
148	20240820	180600	73066440	2935	2935	2935	2935	0
149	20240820	180500	73066440	2935	2935	2935	2935	0
150	20240820	180400	73066440	2935	2935	2935	2935	0
151	20240820	180300	73066440	2935	2935	2935	2935	0
152	20240820	180200	73066440	2935	2935	2935	2935	19
153	20240820	180100	73066440	2935	2935	2935	2935	0
154	20240820	180000	73066440	2935	2935	2935	2935	0
155	20240820	175900	73066440	2935	2935	2935	2935	0
156	20240820	175800	73066440	2935	2935	2935	2935	0
157	20240820	175700	73066440	2935	2935	2935	2935	0
158	20240820	175600	73066440	2935	2935	2935	2935	0
159	20240820	175500	73066440	2935	2935	2935	2935	0
160	20240820	175400	73066440	2935	2935	2935	2935	0
161	20240820	175300	73066440	2935	2935	2935	2935	0
162	20240820	175200	73066440	2935	2935	2935	2935	0
163	20240820	175100	73066440	2935	2935	2935	2935	0
164	20240820	175000	73066440	2935	2935	2935	2935	0
165	20240820	174900	73066440	2935	2935	2935	2935	0
166	20240820	174800	73066440	2935	2935	2935	2935	0
167	20240820	174700	73066440	2935	2935	2935	2935	0
168	20240820	174600	73066440	2935	2935	2935	2935	0
169	20240820	174500	73066440	2935	2935	2935	2935	0
170	20240820	174400	73066440	2935	2935	2935	2935	0
171	20240820	174300	73066440	2935	2935	2935	2935	0
172	20240820	174200	73066440	2935	2935	2935	2935	0
173	20240820	174100	73066440	2935	2935	2935	2935	0
174	20240820	174000	73066440	2935	2935	2935	2935	0
175	20240820	173900	73066440	2935	2935	2935	2935	0
176	20240820	173800	73066440	2935	2935	2935	2935	0
177	20240820	173700	73066440	2935	2935	2935	2935	0
178	20240820	173600	73066440	2935	2935	2935	2935	0
179	20240820	173500	73066440	2935	2935	2935	2935	0
180	20240820	173400	73066440	2935	2935	2935	2935	0
181	20240820	173300	73066440	2935	2935	2935	2935	0
182	20240820	173200	73066440	2935	2935	2935	2935	19
183	20240820	173100	73066440	2935	2935	2935	2935	0
184	20240820	173000	73066440	2935	2935	2935	2935	0
185	20240820	172900	73066440	2935	2935	2935	2935	0
186	20240820	172800	73066440	2935	2935	2935	2935	0
187	20240820	172700	73066440	2935	2935	2935	2935	0
188	20240820	172600	73066440	2935	2935	2935	2935	0
189	20240820	172500	73066440	2935	2935	2935	2935	0
190	20240820	172400	73066440	2935	2935	2935	2935	0
191	20240820	172300	73066440	2935	2935	2935	2935	0
192	20240820	172200	73066440	2935	2935	2935	2935	0
193	20240820	172100	73066440	2935	2935	2935	2935	0
194	20240820	172000	73066440	2935	2935	2935	2935	0
195	20240820	171900	73066440	2935	2935	2935	2935	0
196	20240820	171800	73066440	2935	2935	2935	2935	0
197	20240820	171700	73066440	2935	2935	2935	2935	0
198	20240820	171600	73066440	2935	2935	2935	2935	0
199	20240820	171500	73066440	2935	2935	2935	2935	0
200	20240820	171400	73066440	2935	2935	2935	2935	0
201	20240820	171300	73066440	2935	2935	2935	2935	0
202	20240820	171200	73066440	2935	2935	2935	2935	0
203	20240820	171100	73066440	2935	2935	2935	2935	0
204	20240820	171000	73066440	2935	2935	2935	2935	0
205	20240820	170900	73066440	2935	2935	2935	2935	0
206	20240820	170800	73066440	2935	2935	2935	2935	0
207	20240820	170700	73066440	2935	2935	2935	2935	0
208	20240820	170600	73066440	2935	2935	2935	2935	0
209	20240820	170500	73066440	2935	2935	2935	2935	0
210	20240820	170400	73066440	2935	2935	2935	2935	0
211	20240820	170300	73066440	2935	2935	2935	2935	0
212	20240820	170200	73066440	2935	2935	2935	2935	19
213	20240820	170100	73066440	2935	2935	2935	2935	0
214	20240820	170000	73066440	2935	2935	2935	2935	0
215	20240820	165900	73066440	2935	2935	2935	2935	0
216	20240820	165800	73066440	2935	2935	2935	2935	0
217	20240820	165700	73066440	2935	2935	2935	2935	0
218	20240820	165600	73066440	2935	2935	2935	2935	0
219	20240820	165500	73066440	2935	2935	2935	2935	0
220	20240820	165400	73066440	2935	2935	2935	2935	0
221	20240820	165300	73066440	2935	2935	2935	2935	0
222	20240820	165200	73066440	2935	2935	2935	2935	0
223	20240820	165100	73066440	2935	2935	2935	2935	0
224	20240820	165000	73066440	2935	2935	2935	2935	0
225	20240820	164900	73066440	2935	2935	2935	2935	0
226	20240820	164800	73066440	2935	2935	2935	2935	0
227	20240820	164700	73066440	2935	2935	2935	2935	0
228	20240820	164600	73066440	2935	2935	2935	2935	0
229	20240820	164500	73066440	2935	2935	2935	2935	0
230	20240820	164400	73066440	2935	2935	2935	2935	0
231	20240820	164300	73066440	2935	2935	2935	2935	0
232	20240820	164200	73066440	2935	2935	2935	2935	0
233	20240820	164100	73066440	2935	2935	2935	2935	0
234	20240820	164000	73066440	2935	2935	2935	2935	0
235	20240820	163900	73066440	2935	2935	2935	2935	0
236	20240820	163800	73066440	2935	2935	2935	2935	0
237	20240820	163700	73066440	2935	2935	2935	2935	0
238	20240820	163600	73066440	2935	2935	2935	2935	0
239	20240820	163500	73066440	2935	2935	2935	2935	0
240	20240820	163400	73066440	2935	2935	2935	2935	0
241	20240820	163300	73066440	2935	2935	2935	2935	0
242	20240820	163200	73066440	2935	2935	2935	2935	19
243	20240820	163100	73066440	2935	2935	2935	2935	0
244	20240820	163000	73066440	2935	2935	2935	2935	0
245	20240820	162900	73066440	2935	2935	2935	2935	0
246	20240820	162800	73066440	2935	2935	2935	2935	0
247	20240820	162700	73066440	2935	2935	2935	2935	0
248	20240820	162600	73066440	2935	2935	2935	2935	0
249	20240820	162500	73066440	2935	2935	2935	2935	0
250	20240820	162400	73066440	2935	2935	2935	2935	0
251	20240820	162300	73066440	2935	2935	2935	2935	0
252	20240820	162200	73066440	2935	2935	2935	2935	0
253	20240820	162100	73066440	2935	2935	2935	2935	0
254	20240820	162000	73066440	2935	2935	2935	2935	0
255	20240820	161900	73066440	2935	2935	2935	2935	0
256	20240820	161800	73066440	2935	2935	2935	2935	0
257	20240820	161700	73066440	2935	2935	2935	2935	0
258	20240820	161600	73066440	2935	2935	2935	2935	0
259	20240820	161500	73066440	2935	2935	2935	2935	0
260	20240820	161400	73066440	2935	2935	2935	2935	0
261	20240820	161300	73066440	2935	2935	2935	2935	0
262	20240820	161200	73066440	2935	2935	2935	2935	0
263	20240820	161100	73066440	2935	2935	2935	2935	0
264	20240820	161000	73066440	2935	2935	2935	2935	0
265	20240820	160900	73066440	2935	2935	2935	2935	0
266	20240820	160800	73066440	2935	2935	2935	2935	0
267	20240820	160700	73066440	2935	2935	2935	2935	0
268	20240820	160600	73066440	2935	2935	2935	2935	0
269	20240820	160500	73066440	2935	2935	2935	2935	0
270	20240820	160400	73066440	2935	2935	2935	2935	0
271	20240820	160300	73066440	2935	2935	2935	2935	0
272	20240820	160200	73066440	2935	2935	2935	2935	19
273	20240820	160100	73066440	2935	2935	2935	2935	0
274	20240820	160000	73066440	2935	2935	2935	2935	0
275	20240820	155900	73066440	2935	2935	2935	2935	0
276	20240820	155800	73066440	2935	2935	2935	2935	0
277	20240820	155700	73066440	2935	2935	2935	2935	0
278	20240820	155600	73066440	2935	2935	2935	2935	0
279	20240820	155500	73066440	2935	2935	2935	2935	0
280	20240820	155400	73066440	2935	2935	2935	2935	0
281	20240820	155300	73066440	2935	2935	2935	2935	0
282	20240820	155200	73066440	2935	2935	2935	2935	0
283	20240820	155100	73066440	2935	2935	2935	2935	0
284	20240820	155000	73066440	2935	2935	2935	2935	0
285	20240820	154900	73066440	2935	2935	2935	2935	0
286	20240820	154800	73066440	2935	2935	2935	2935	0
287	20240820	154700	73066440	2935	2935	2935	2935	0
288	20240820	154600	73066440	2935	2935	2935	2935	0
289	20240820	154500	73066440	2935	2935	2935	2935	0
290	20240820	154400	73066440	2935	2935	2935	2935	0
291	20240820	154300	73066440	2935	2935	2935	2935	0
292	20240820	154200	73066440	2935	2935	2935	2935	0
293	20240820	154100	73066440	2935	2935	2935	2935	0
294	20240820	154000	73066440	2935	2935	2935	2935	0
295	20240820	153900	73066440	2935	2935	2935	2935	0
296	20240820	153800	73066440	2935	2935	2935	2935	0
297	20240820	153700	73066440	2935	2935	2935	2935	0
298	20240820	153600	73066440	2935	2935	2935	2935	0
299	20240820	153500	73066440	2935	2935	2935	2935	0
300	20240820	153400	73066440	2935	2935	2935	2935	0
301	20240820	153300	73066440	2935	2935	2935	2935	0
302	20240820	153200	73066440	2935	2935	2935	2935	19
303	20240820	153100	73066440	2935	2935	2935	2935	0
304	20240820	153000	73066440	2935	2935	2935	2935	19
305	20240820	152900	73010675	2935	2935	2935	2935	0
306	20240820	152800	73010675	2935	2935	2935	2935	0
307	20240820	152700	73010675	2935	2935	2935	2935	0
308	20240820	152600	73010675	2935	2935	2935	2935	0
309	20240820	152500	73010675	2935	2935	2935	2935	0
310	20240820	152400	73010675	2935	2935	2935	2935	0
311	20240820	152300	73010675	2935	2935	2935	2935	0
312	20240820	152200	73010675	2935	2935	2935	2935	0
313	20240820	152100	73010675	2935	2935	2935	2935	0
314	20240820	152000	73010675	2935	2935	2935	2935	0
315	20240820	151900	73010675	2935	2935	2935	2935	0
316	20240820	151800	73010675	2935	2935	2935	2935	1
317	20240820	151700	73007740	2935	2935	2935	2935	90
318	20240820	151600	72743590	2940	2940	2940	2940	0
319	20240820	151500	72743590	2940	2940	2940	2940	0
320	20240820	151400	72743590	2940	2940	2940	2940	0
321	20240820	151300	72743590	2940	2940	2940	2940	0
322	20240820	151200	72743590	2940	2940	2940	2940	0
323	20240820	151100	72743590	2940	2935	2940	2935	18
324	20240820	151000	72690755	2920	2920	2920	2920	0
325	20240820	150900	72690755	2920	2920	2920	2920	0
326	20240820	150800	72690755	2920	2935	2935	2920	42
327	20240820	150700	72567995	2935	2935	2935	2935	0
328	20240820	150600	72567995	2935	2925	2935	2925	2027
329	20240820	150500	66630570	2925	2925	2925	2925	0
330	20240820	150400	66630570	2925	2925	2925	2925	0
331	20240820	150300	66630570	2925	2925	2925	2925	0
332	20240820	150200	66630570	2925	2925	2925	2925	0
333	20240820	150100	66630570	2925	2925	2925	2925	0
334	20240820	150000	66630570	2925	2925	2925	2925	61
335	20240820	145900	66452145	2925	2925	2925	2925	0
336	20240820	145800	66452145	2925	2925	2925	2925	0
337	20240820	145700	66452145	2925	2925	2925	2925	0
338	20240820	145600	66452145	2925	2925	2925	2925	0
339	20240820	145500	66452145	2925	2925	2925	2925	0
340	20240820	145400	66452145	2925	2925	2925	2925	0
341	20240820	145300	66452145	2925	2925	2925	2925	0
342	20240820	145200	66452145	2925	2925	2925	2925	0
343	20240820	145100	66452145	2925	2920	2925	2920	348
344	20240820	145000	65435295	2920	2920	2920	2920	0
345	20240820	144900	65435295	2920	2920	2920	2920	0
346	20240820	144800	65435295	2920	2920	2920	2920	0
347	20240820	144700	65435295	2920	2920	2920	2920	101
348	20240820	144600	65140375	2920	2920	2920	2920	0
349	20240820	144500	65140375	2920	2920	2920	2920	87
350	20240820	144400	64886335	2925	2925	2925	2925	0
351	20240820	144300	64886335	2925	2925	2925	2925	0
352	20240820	144200	64886335	2925	2925	2925	2925	0
353	20240820	144100	64886335	2925	2925	2925	2925	0
354	20240820	144000	64886335	2925	2925	2925	2925	1
355	20240820	143900	64883410	2915	2915	2915	2915	2
356	20240820	143800	64877580	2925	2925	2925	2925	1
357	20240820	143700	64874655	2915	2915	2915	2915	0
358	20240820	143600	64874655	2915	2915	2915	2915	200
359	20240820	143500	64291655	2915	2915	2925	2915	301
360	20240820	143400	63414230	2910	2910	2910	2910	0
361	20240820	143300	63414230	2910	2910	2910	2910	0
362	20240820	143200	63414230	2910	2910	2910	2910	0
363	20240820	143100	63414230	2910	2910	2910	2910	0
364	20240820	143000	63414230	2910	2910	2910	2910	0
365	20240820	142900	63414230	2910	2910	2910	2910	0
366	20240820	142800	63414230	2910	2910	2910	2910	0
367	20240820	142700	63414230	2910	2910	2910	2910	1000
368	20240820	142600	60504230	2915	2915	2915	2915	935
369	20240820	142500	57778705	2930	2930	2930	2930	0
370	20240820	142400	57778705	2930	2930	2930	2930	0
371	20240820	142300	57778705	2930	2930	2930	2930	11
372	20240820	142200	57746475	2915	2920	2920	2915	100
373	20240820	142100	57454960	2925	2925	2925	2925	0
374	20240820	142000	57454960	2925	2925	2925	2925	0
375	20240820	141900	57454960	2925	2925	2925	2925	44
376	20240820	141800	57326260	2910	2910	2910	2910	0
377	20240820	141700	57326260	2910	2910	2910	2910	0
378	20240820	141600	57326260	2910	2910	2910	2910	0
379	20240820	141500	57326260	2910	2910	2910	2910	0
380	20240820	141400	57326260	2910	2910	2910	2910	0
381	20240820	141300	57326260	2910	2910	2910	2910	0
382	20240820	141200	57326260	2910	2910	2910	2910	0
383	20240820	141100	57326260	2910	2910	2910	2910	0
384	20240820	141000	57326260	2910	2910	2910	2910	0
385	20240820	140900	57326260	2910	2910	2910	2910	0
386	20240820	140800	57326260	2910	2910	2910	2910	0
387	20240820	140700	57326260	2910	2910	2910	2910	0
388	20240820	140600	57326260	2910	2920	2920	2910	6
389	20240820	140500	57308785	2925	2925	2925	2925	0
390	20240820	140400	57308785	2925	2925	2925	2925	0
391	20240820	140300	57308785	2925	2925	2925	2925	0
392	20240820	140200	57308785	2925	2925	2925	2925	0
393	20240820	140100	57308785	2925	2925	2925	2925	1
394	20240820	140000	57305860	2925	2925	2925	2925	0
395	20240820	135900	57305860	2925	2925	2925	2925	0
396	20240820	135800	57305860	2925	2925	2925	2925	0
397	20240820	135700	57305860	2925	2925	2925	2925	1
398	20240820	135600	57302935	2915	2915	2915	2915	0
399	20240820	135500	57302935	2915	2915	2915	2915	0
400	20240820	135400	57302935	2915	2915	2915	2915	320
401	20240820	135300	56370135	2915	2925	2925	2915	32
402	20240820	135200	56276815	2925	2925	2925	2925	1
403	20240820	135100	56273890	2930	2930	2930	2930	0
404	20240820	135000	56273890	2930	2930	2930	2930	0
405	20240820	134900	56273890	2930	2930	2930	2930	0
406	20240820	134800	56273890	2930	2930	2930	2930	0
407	20240820	134700	56273890	2930	2930	2930	2930	0
408	20240820	134600	56273890	2930	2930	2930	2930	0
409	20240820	134500	56273890	2930	2930	2930	2930	0
410	20240820	134400	56273890	2930	2930	2930	2930	0
411	20240820	134300	56273890	2930	2930	2930	2930	0
412	20240820	134200	56273890	2930	2930	2930	2930	1
413	20240820	134100	56270960	2930	2930	2930	2930	15
414	20240820	134000	56227010	2930	2930	2930	2930	0
415	20240820	133900	56227010	2930	2930	2930	2930	0
416	20240820	133800	56227010	2930	2930	2930	2930	0
417	20240820	133700	56227010	2930	2930	2930	2930	0
418	20240820	133600	56227010	2930	2930	2930	2930	10
419	20240820	133500	56197710	2930	2930	2930	2930	1
420	20240820	133400	56194780	2930	2930	2930	2930	0
421	20240820	133300	56194780	2930	2930	2930	2930	0
422	20240820	133200	56194780	2930	2930	2930	2930	0
423	20240820	133100	56194780	2930	2930	2930	2930	0
424	20240820	133000	56194780	2930	2930	2930	2930	0
425	20240820	132900	56194780	2930	2930	2930	2930	0
426	20240820	132800	56194780	2930	2930	2930	2930	0
427	20240820	132700	56194780	2930	2930	2930	2930	0
428	20240820	132600	56194780	2930	2930	2930	2930	0
429	20240820	132500	56194780	2930	2930	2930	2930	0
430	20240820	132400	56194780	2930	2930	2930	2930	0
431	20240820	132300	56194780	2930	2930	2930	2930	0
432	20240820	132200	56194780	2930	2920	2930	2920	51
433	20240820	132100	56045850	2920	2920	2920	2920	0
434	20240820	132000	56045850	2920	2920	2920	2920	0
435	20240820	131900	56045850	2920	2930	2930	2920	352
436	20240820	131800	55017960	2930	2930	2930	2930	0
437	20240820	131700	55017960	2930	2930	2930	2930	0
438	20240820	131600	55017960	2930	2930	2930	2930	1
439	20240820	131500	55015030	2930	2930	2930	2930	0
440	20240820	131400	55015030	2930	2930	2930	2930	0
441	20240820	131300	55015030	2930	2930	2930	2930	0
442	20240820	131200	55015030	2930	2930	2930	2930	0
443	20240820	131100	55015030	2930	2930	2930	2930	0
444	20240820	131000	55015030	2930	2930	2930	2930	5
445	20240820	130900	55000380	2930	2930	2930	2930	0
446	20240820	130800	55000380	2930	2930	2930	2930	0
447	20240820	130700	55000380	2930	2930	2930	2930	5
448	20240820	130600	54985730	2935	2935	2935	2935	0
449	20240820	130500	54985730	2935	2935	2935	2935	0
450	20240820	130400	54985730	2935	2935	2935	2935	0
451	20240820	130300	54985730	2935	2935	2935	2935	0
452	20240820	130200	54985730	2935	2935	2935	2935	0
453	20240820	130100	54985730	2935	2935	2935	2935	0
454	20240820	130000	54985730	2935	2935	2935	2935	0
455	20240820	125900	54985730	2935	2935	2935	2935	0
456	20240820	125800	54985730	2935	2935	2935	2935	1
457	20240820	125700	54982795	2930	2930	2930	2930	0
458	20240820	125600	54982795	2930	2930	2930	2930	0
459	20240820	125500	54982795	2930	2930	2930	2930	100
460	20240820	125400	54689795	2930	2930	2930	2930	0
461	20240820	125300	54689795	2930	2930	2930	2930	0
462	20240820	125200	54689795	2930	2930	2930	2930	50
463	20240820	125100	54543295	2930	2930	2930	2930	0
464	20240820	125000	54543295	2930	2930	2930	2930	0
465	20240820	124900	54543295	2930	2930	2930	2930	1
466	20240820	124800	54540365	2925	2925	2925	2925	10
467	20240820	124700	54511115	2925	2925	2925	2925	0
468	20240820	124600	54511115	2925	2925	2925	2925	0
469	20240820	124500	54511115	2925	2925	2925	2925	0
470	20240820	124400	54511115	2925	2925	2925	2925	0
471	20240820	124300	54511115	2925	2925	2925	2925	16
472	20240820	124200	54464315	2930	2930	2930	2930	0
473	20240820	124100	54464315	2930	2930	2930	2930	0
474	20240820	124000	54464315	2930	2930	2930	2930	0
475	20240820	123900	54464315	2930	2930	2930	2930	0
476	20240820	123800	54464315	2930	2930	2930	2930	0
477	20240820	123700	54464315	2930	2930	2930	2930	1
478	20240820	123600	54461385	2910	2910	2910	2910	500
479	20240820	123500	53006385	2920	2920	2920	2920	0
480	20240820	123400	53006385	2920	2920	2920	2920	0
481	20240820	123300	53006385	2920	2920	2920	2920	0
482	20240820	123200	53006385	2920	2920	2920	2920	0
483	20240820	123100	53006385	2920	2920	2920	2920	100
484	20240820	123000	52714385	2930	2930	2930	2930	0
485	20240820	122900	52714385	2930	2930	2930	2930	0
486	20240820	122800	52714385	2930	2930	2930	2930	0
487	20240820	122700	52714385	2930	2930	2930	2930	0
488	20240820	122600	52714385	2930	2930	2930	2930	0
489	20240820	122500	52714385	2930	2930	2930	2930	2
490	20240820	122400	52708525	2930	2930	2930	2930	4
491	20240820	122300	52696805	2925	2925	2925	2925	100
492	20240820	122200	52404305	2925	2925	2925	2925	0
493	20240820	122100	52404305	2925	2925	2925	2925	0
494	20240820	122000	52404305	2925	2925	2925	2925	0
495	20240820	121900	52404305	2925	2925	2925	2925	0
496	20240820	121800	52404305	2925	2925	2925	2925	1
497	20240820	121700	52401380	2910	2910	2910	2910	1
498	20240820	121600	52398470	2905	2905	2905	2905	0
499	20240820	121500	52398470	2905	2905	2905	2905	0
500	20240820	121400	52398470	2905	2905	2905	2905	0
501	20240820	121300	52398470	2905	2905	2905	2905	0
502	20240820	121200	52398470	2905	2905	2905	2905	1
503	20240820	121100	52395565	2905	2930	2930	2905	1003
504	20240820	121000	49481775	2905	2905	2905	2905	660
505	20240820	120900	47564475	2905	2905	2905	2905	4
506	20240820	120800	47552855	2900	2900	2900	2900	100
507	20240820	120700	47262855	2905	2905	2905	2905	336
508	20240820	120600	46286775	2920	2920	2920	2920	1
509	20240820	120500	46283855	2920	2920	2920	2920	0
510	20240820	120400	46283855	2920	2920	2920	2920	0
511	20240820	120300	46283855	2920	2920	2920	2920	0
512	20240820	120200	46283855	2920	2920	2920	2920	100
513	20240820	120100	45991855	2920	2920	2920	2920	0
514	20240820	120000	45991855	2920	2920	2920	2920	0
515	20240820	115900	45991855	2920	2920	2920	2920	0
516	20240820	115800	45991855	2920	2920	2920	2920	0
517	20240820	115700	45991855	2920	2920	2920	2920	0
518	20240820	115600	45991855	2920	2920	2920	2920	0
519	20240820	115500	45991855	2920	2920	2920	2920	20
520	20240820	115400	45933455	2920	2920	2920	2920	80
521	20240820	115300	45699855	2920	2920	2920	2920	0
522	20240820	115200	45699855	2920	2920	2920	2920	0
523	20240820	115100	45699855	2920	2920	2920	2920	7
524	20240820	115000	45679415	2920	2920	2920	2920	0
525	20240820	114900	45679415	2920	2920	2920	2920	0
526	20240820	114800	45679415	2920	2920	2920	2920	0
527	20240820	114700	45679415	2920	2920	2920	2920	25
528	20240820	114600	45606415	2920	2920	2920	2920	4
529	20240820	114500	45594735	2920	2920	2920	2920	300
530	20240820	114400	44718735	2920	2920	2920	2920	0
531	20240820	114300	44718735	2920	2920	2920	2920	0
532	20240820	114200	44718735	2920	2920	2920	2920	0
533	20240820	114100	44718735	2920	2920	2920	2920	0
534	20240820	114000	44718735	2920	2920	2920	2920	0
535	20240820	113900	44718735	2920	2920	2920	2920	1
536	20240820	113800	44715815	2925	2925	2925	2925	1
537	20240820	113700	44712890	2900	2910	2910	2900	1700
538	20240820	113600	39779240	2930	2930	2930	2930	0
539	20240820	113500	39779240	2930	2930	2930	2930	0
540	20240820	113400	39779240	2930	2930	2930	2930	0
541	20240820	113300	39779240	2930	2925	2930	2925	10
542	20240820	113200	39749955	2920	2920	2920	2920	3
543	20240820	113100	39741195	2920	2920	2920	2920	0
544	20240820	113000	39741195	2920	2920	2920	2920	0
545	20240820	112900	39741195	2920	2920	2920	2920	0
546	20240820	112800	39741195	2920	2920	2920	2920	0
547	20240820	112700	39741195	2920	2920	2920	2920	4
548	20240820	112600	39729515	2920	2920	2920	2920	0
549	20240820	112500	39729515	2920	2920	2920	2920	0
550	20240820	112400	39729515	2920	2920	2920	2920	2
551	20240820	112300	39723675	2935	2935	2935	2935	0
552	20240820	112200	39723675	2935	2935	2935	2935	0
553	20240820	112100	39723675	2935	2935	2935	2935	0
554	20240820	112000	39723675	2935	2935	2935	2935	0
555	20240820	111900	39723675	2935	2935	2935	2935	0
556	20240820	111800	39723675	2935	2935	2935	2935	0
557	20240820	111700	39723675	2935	2935	2935	2935	0
558	20240820	111600	39723675	2935	2935	2935	2935	0
559	20240820	111500	39723675	2935	2935	2935	2935	0
560	20240820	111400	39723675	2935	2935	2935	2935	7
561	20240820	111300	39703130	2935	2935	2935	2935	0
562	20240820	111200	39703130	2935	2935	2935	2935	0
563	20240820	111100	39703130	2935	2935	2935	2935	0
564	20240820	111000	39703130	2935	2935	2935	2935	0
565	20240820	110900	39703130	2935	2935	2935	2935	33
566	20240820	110800	39606275	2935	2935	2935	2935	0
567	20240820	110700	39606275	2935	2935	2935	2935	0
568	20240820	110600	39606275	2935	2935	2935	2935	0
569	20240820	110500	39606275	2935	2935	2935	2935	0
570	20240820	110400	39606275	2935	2935	2935	2935	1
571	20240820	110300	39603340	2905	2905	2905	2905	0
572	20240820	110200	39603340	2905	2905	2905	2905	0
573	20240820	110100	39603340	2905	2905	2905	2905	0
574	20240820	110000	39603340	2905	2905	2905	2905	121
575	20240820	105900	39251835	2905	2905	2905	2905	626
576	20240820	105800	37433305	2905	2925	2925	2905	1630
577	20240820	105700	32695345	2935	2935	2935	2935	0
578	20240820	105600	32695345	2935	2935	2935	2935	0
579	20240820	105500	32695345	2935	2935	2935	2935	0
580	20240820	105400	32695345	2935	2935	2935	2935	0
581	20240820	105300	32695345	2935	2935	2935	2935	0
582	20240820	105200	32695345	2935	2935	2935	2935	0
583	20240820	105100	32695345	2935	2935	2935	2935	0
584	20240820	105000	32695345	2935	2935	2935	2935	0
585	20240820	104900	32695345	2935	2935	2935	2935	105
586	20240820	104800	32387170	2935	2935	2935	2935	0
587	20240820	104700	32387170	2935	2935	2935	2935	0
588	20240820	104600	32387170	2935	2935	2935	2935	0
589	20240820	104500	32387170	2935	2935	2935	2935	1
590	20240820	104400	32384235	2925	2925	2925	2925	0
591	20240820	104300	32384235	2925	2925	2925	2925	0
592	20240820	104200	32384235	2925	2925	2925	2925	0
593	20240820	104100	32384235	2925	2925	2925	2925	20
594	20240820	104000	32325735	2925	2930	2930	2925	2
595	20240820	103900	32319880	2935	2935	2935	2935	0
596	20240820	103800	32319880	2935	2935	2935	2935	0
597	20240820	103700	32319880	2935	2935	2935	2935	0
598	20240820	103600	32319880	2935	2935	2935	2935	20
599	20240820	103500	32261180	2935	2935	2935	2935	0
600	20240820	103400	32261180	2935	2935	2935	2935	0
601	20240820	103300	32261180	2935	2935	2935	2935	0
602	20240820	103200	32261180	2935	2935	2935	2935	0
603	20240820	103100	32261180	2935	2935	2935	2935	0
604	20240820	103000	32261180	2935	2935	2935	2935	0
605	20240820	102900	32261180	2935	2935	2935	2935	0
606	20240820	102800	32261180	2935	2935	2935	2935	5
607	20240820	102700	32246505	2935	2935	2935	2935	10
608	20240820	102600	32217155	2935	2935	2935	2935	0
609	20240820	102500	32217155	2935	2935	2935	2935	0
610	20240820	102400	32217155	2935	2935	2935	2935	0
611	20240820	102300	32217155	2935	2935	2935	2935	0
612	20240820	102200	32217155	2935	2935	2935	2935	0
613	20240820	102100	32217155	2935	2935	2935	2935	0
614	20240820	102000	32217155	2935	2935	2935	2935	1
615	20240820	101900	32214220	2935	2935	2935	2935	0
616	20240820	101800	32214220	2935	2935	2935	2935	1
617	20240820	101700	32211285	2915	2915	2915	2915	860
618	20240820	101600	29704385	2920	2920	2920	2920	0
619	20240820	101500	29704385	2920	2920	2920	2920	0
620	20240820	101400	29704385	2920	2920	2920	2920	10
621	20240820	101300	29675185	2920	2920	2920	2920	479
622	20240820	101200	28276505	2920	2920	2920	2920	240
623	20240820	101100	27575705	2935	2935	2935	2935	0
624	20240820	101000	27575705	2935	2935	2935	2935	0
625	20240820	100900	27575705	2935	2935	2935	2935	0
626	20240820	100800	27575705	2935	2935	2935	2935	4
627	20240820	100700	27563965	2935	2935	2935	2935	0
628	20240820	100600	27563965	2935	2935	2935	2935	1
629	20240820	100500	27561030	2935	2935	2935	2935	5
630	20240820	100400	27546355	2935	2940	2940	2935	8
631	20240820	100300	27522840	2940	2940	2940	2940	10
632	20240820	100200	27493440	2940	2940	2940	2940	38
633	20240820	100100	27381720	2940	2940	2940	2940	1
634	20240820	100000	27378780	2940	2940	2940	2940	0
635	20240820	095900	27378780	2940	2915	2940	2915	2451
636	20240820	095800	20221725	2920	2920	2920	2905	599
637	20240820	095700	18478195	2920	2920	2920	2920	10
638	20240820	095600	18448995	2925	2925	2925	2925	0
639	20240820	095500	18448995	2925	2925	2925	2925	0
640	20240820	095400	18448995	2925	2925	2925	2925	30
641	20240820	095300	18361245	2925	2925	2925	2925	1
642	20240820	095200	18358320	2925	2925	2925	2920	1223
643	20240820	095100	14786130	2930	2930	2930	2930	5
644	20240820	095000	14771480	2930	2930	2930	2930	70
645	20240820	094900	14566380	2930	2930	2930	2930	103
646	20240820	094800	14264590	2940	2940	2940	2940	1
647	20240820	094700	14261650	2940	2940	2940	2940	0
648	20240820	094600	14261650	2940	2940	2940	2940	40
649	20240820	094500	14144050	2940	2940	2940	2940	15
650	20240820	094400	14099950	2940	2940	2940	2940	2
651	20240820	094300	14094070	2940	2940	2940	2940	24
652	20240820	094200	14023510	2935	2935	2935	2935	0
653	20240820	094100	14023510	2935	2940	2940	2935	516
654	20240820	094000	12508975	2940	2940	2940	2940	0
655	20240820	093900	12508975	2940	2940	2940	2940	0
656	20240820	093800	12508975	2940	2940	2940	2940	0
657	20240820	093700	12508975	2940	2940	2940	2940	0
658	20240820	093600	12508975	2940	2940	2940	2940	1
659	20240820	093500	12506035	2940	2940	2940	2940	0
660	20240820	093400	12506035	2940	2940	2940	2940	0
661	20240820	093300	12506035	2940	2940	2940	2940	0
662	20240820	093200	12506035	2940	2940	2940	2940	0
663	20240820	093100	12506035	2940	2940	2940	2940	1
664	20240820	093000	12503095	2940	2940	2940	2940	5
665	20240820	092900	12488395	2940	2940	2940	2940	0
666	20240820	092800	12488395	2940	2940	2940	2940	0
667	20240820	092700	12488395	2940	2940	2940	2940	2
668	20240820	092600	12482515	2930	2930	2930	2930	0
669	20240820	092500	12482515	2930	2940	2940	2930	20
670	20240820	092400	12423905	2925	2925	2925	2925	3
671	20240820	092300	12415130	2920	2920	2920	2920	2
672	20240820	092200	12409290	2920	2920	2920	2920	0
673	20240820	092100	12409290	2920	2920	2920	2920	35
674	20240820	092000	12307090	2940	2940	2940	2940	148
675	20240820	091900	11871970	2940	2940	2940	2940	0
676	20240820	091800	11871970	2940	2940	2940	2940	0
677	20240820	091700	11871970	2940	2940	2940	2940	0
678	20240820	091600	11871970	2940	2940	2940	2940	0
679	20240820	091500	11871970	2940	2940	2940	2940	3
680	20240820	091400	11863150	2950	2950	2950	2950	0
681	20240820	091300	11863150	2950	2950	2950	2950	0
682	20240820	091200	11863150	2950	2950	2950	2950	0
683	20240820	091100	11863150	2950	2950	2950	2950	0
684	20240820	091000	11863150	2950	2920	2950	2920	3642
685	20240820	090900	1196945	2920	2920	2920	2920	0
686	20240820	090800	1196945	2920	2920	2920	2920	0
687	20240820	090700	1196945	2920	2920	2920	2920	0
688	20240820	090600	1196945	2920	2920	2920	2920	0
689	20240820	090500	1196945	2920	2920	2920	2920	0
690	20240820	090400	1196945	2920	2920	2920	2920	2
691	20240820	090300	1191105	2905	2905	2905	2905	0
692	20240820	090200	1191105	2905	2905	2905	2905	405
693	20240820	090100	14580	2910	2910	2910	2910	3
694	20240820	090000	5850	2925	2925	2925	2925	2