KissMeData/396690/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212200	105604595	2990	2990	2990	2990	623
3	20240821	212100	105604595	2990	2990	2990	2990	0
4	20240821	212000	105604595	2990	2990	2990	2990	0
5	20240821	211900	105604595	2990	2990	2990	2990	0
6	20240821	211800	105604595	2990	2990	2990	2990	0
7	20240821	211700	105604595	2990	2990	2990	2990	0
8	20240821	211600	105604595	2990	2990	2990	2990	0
9	20240821	211500	105604595	2990	2990	2990	2990	0
10	20240821	211400	105604595	2990	2990	2990	2990	0
11	20240821	211300	105604595	2990	2990	2990	2990	0
12	20240821	211200	105604595	2990	2990	2990	2990	0
13	20240821	211100	105604595	2990	2990	2990	2990	0
14	20240821	211000	105604595	2990	2990	2990	2990	0
15	20240821	210900	105604595	2990	2990	2990	2990	0
16	20240821	210800	105604595	2990	2990	2990	2990	0
17	20240821	210700	105604595	2990	2990	2990	2990	0
18	20240821	210600	105604595	2990	2990	2990	2990	0
19	20240821	210500	105604595	2990	2990	2990	2990	0
20	20240821	210400	105604595	2990	2990	2990	2990	0
21	20240821	210300	105604595	2990	2990	2990	2990	0
22	20240821	210200	105604595	2990	2990	2990	2990	0
23	20240821	210100	105604595	2990	2990	2990	2990	0
24	20240821	210000	105604595	2990	2990	2990	2990	0
25	20240821	205900	105604595	2990	2990	2990	2990	0
26	20240821	205800	105604595	2990	2990	2990	2990	0
27	20240821	205700	105604595	2990	2990	2990	2990	0
28	20240821	205600	105604595	2990	2990	2990	2990	0
29	20240821	205500	105604595	2990	2990	2990	2990	0
30	20240821	205400	105604595	2990	2990	2990	2990	0
31	20240821	205300	105604595	2990	2990	2990	2990	0
32	20240821	205200	105604595	2990	2990	2990	2990	623
33	20240821	205100	105604595	2990	2990	2990	2990	0
34	20240821	205000	105604595	2990	2990	2990	2990	0
35	20240821	204900	105604595	2990	2990	2990	2990	0
36	20240821	204800	105604595	2990	2990	2990	2990	0
37	20240821	204700	105604595	2990	2990	2990	2990	0
38	20240821	204600	105604595	2990	2990	2990	2990	0
39	20240821	204500	105604595	2990	2990	2990	2990	0
40	20240821	204400	105604595	2990	2990	2990	2990	0
41	20240821	204300	105604595	2990	2990	2990	2990	0
42	20240821	204200	105604595	2990	2990	2990	2990	0
43	20240821	204100	105604595	2990	2990	2990	2990	0
44	20240821	204000	105604595	2990	2990	2990	2990	0
45	20240821	203900	105604595	2990	2990	2990	2990	0
46	20240821	203800	105604595	2990	2990	2990	2990	0
47	20240821	203700	105604595	2990	2990	2990	2990	0
48	20240821	203600	105604595	2990	2990	2990	2990	0
49	20240821	203500	105604595	2990	2990	2990	2990	0
50	20240821	203400	105604595	2990	2990	2990	2990	0
51	20240821	203300	105604595	2990	2990	2990	2990	0
52	20240821	203200	105604595	2990	2990	2990	2990	0
53	20240821	203100	105604595	2990	2990	2990	2990	0
54	20240821	203000	105604595	2990	2990	2990	2990	0
55	20240821	202900	105604595	2990	2990	2990	2990	0
56	20240821	202800	105604595	2990	2990	2990	2990	0
57	20240821	202700	105604595	2990	2990	2990	2990	0
58	20240821	202600	105604595	2990	2990	2990	2990	0
59	20240821	202500	105604595	2990	2990	2990	2990	0
60	20240821	202400	105604595	2990	2990	2990	2990	0
61	20240821	202300	105604595	2990	2990	2990	2990	0
62	20240821	202200	105604595	2990	2990	2990	2990	623
63	20240821	202100	105604595	2990	2990	2990	2990	0
64	20240821	202000	105604595	2990	2990	2990	2990	0
65	20240821	201900	105604595	2990	2990	2990	2990	0
66	20240821	201800	105604595	2990	2990	2990	2990	0
67	20240821	201700	105604595	2990	2990	2990	2990	0
68	20240821	201600	105604595	2990	2990	2990	2990	0
69	20240821	201500	105604595	2990	2990	2990	2990	0
70	20240821	201400	105604595	2990	2990	2990	2990	0
71	20240821	201300	105604595	2990	2990	2990	2990	0
72	20240821	201200	105604595	2990	2990	2990	2990	0
73	20240821	201100	105604595	2990	2990	2990	2990	0
74	20240821	201000	105604595	2990	2990	2990	2990	0
75	20240821	200900	105604595	2990	2990	2990	2990	0
76	20240821	200800	105604595	2990	2990	2990	2990	0
77	20240821	200700	105604595	2990	2990	2990	2990	0
78	20240821	200600	105604595	2990	2990	2990	2990	0
79	20240821	200500	105604595	2990	2990	2990	2990	0
80	20240821	200400	105604595	2990	2990	2990	2990	0
81	20240821	200300	105604595	2990	2990	2990	2990	0
82	20240821	200200	105604595	2990	2990	2990	2990	0
83	20240821	200100	105604595	2990	2990	2990	2990	0
84	20240821	200000	105604595	2990	2990	2990	2990	0
85	20240821	195900	105604595	2990	2990	2990	2990	0
86	20240821	195800	105604595	2990	2990	2990	2990	0
87	20240821	195700	105604595	2990	2990	2990	2990	0
88	20240821	195600	105604595	2990	2990	2990	2990	0
89	20240821	195500	105604595	2990	2990	2990	2990	0
90	20240821	195400	105604595	2990	2990	2990	2990	0
91	20240821	195300	105604595	2990	2990	2990	2990	0
92	20240821	195200	105604595	2990	2990	2990	2990	623
93	20240821	195100	105604595	2990	2990	2990	2990	0
94	20240821	195000	105604595	2990	2990	2990	2990	0
95	20240821	194900	105604595	2990	2990	2990	2990	0
96	20240821	194800	105604595	2990	2990	2990	2990	0
97	20240821	194700	105604595	2990	2990	2990	2990	0
98	20240821	194600	105604595	2990	2990	2990	2990	0
99	20240821	194500	105604595	2990	2990	2990	2990	0
100	20240821	194400	105604595	2990	2990	2990	2990	0
101	20240821	194300	105604595	2990	2990	2990	2990	0
102	20240821	194200	105604595	2990	2990	2990	2990	0
103	20240821	194100	105604595	2990	2990	2990	2990	0
104	20240821	194000	105604595	2990	2990	2990	2990	0
105	20240821	193900	105604595	2990	2990	2990	2990	0
106	20240821	193800	105604595	2990	2990	2990	2990	0
107	20240821	193700	105604595	2990	2990	2990	2990	0
108	20240821	193600	105604595	2990	2990	2990	2990	0
109	20240821	193500	105604595	2990	2990	2990	2990	0
110	20240821	193400	105604595	2990	2990	2990	2990	0
111	20240821	193300	105604595	2990	2990	2990	2990	0
112	20240821	193200	105604595	2990	2990	2990	2990	0
113	20240821	193100	105604595	2990	2990	2990	2990	0
114	20240821	193000	105604595	2990	2990	2990	2990	0
115	20240821	192900	105604595	2990	2990	2990	2990	0
116	20240821	192800	105604595	2990	2990	2990	2990	0
117	20240821	192700	105604595	2990	2990	2990	2990	0
118	20240821	192600	105604595	2990	2990	2990	2990	0
119	20240821	192500	105604595	2990	2990	2990	2990	0
120	20240821	192400	105604595	2990	2990	2990	2990	0
121	20240821	192300	105604595	2990	2990	2990	2990	0
122	20240821	192200	105604595	2990	2990	2990	2990	623
123	20240821	192100	105604595	2990	2990	2990	2990	0
124	20240821	192000	105604595	2990	2990	2990	2990	0
125	20240821	191900	105604595	2990	2990	2990	2990	0
126	20240821	191800	105604595	2990	2990	2990	2990	0
127	20240821	191700	105604595	2990	2990	2990	2990	0
128	20240821	191600	105604595	2990	2990	2990	2990	0
129	20240821	191500	105604595	2990	2990	2990	2990	0
130	20240821	191400	105604595	2990	2990	2990	2990	0
131	20240821	191300	105604595	2990	2990	2990	2990	0
132	20240821	191200	105604595	2990	2990	2990	2990	0
133	20240821	191100	105604595	2990	2990	2990	2990	0
134	20240821	191000	105604595	2990	2990	2990	2990	0
135	20240821	190900	105604595	2990	2990	2990	2990	0
136	20240821	190800	105604595	2990	2990	2990	2990	0
137	20240821	190700	105604595	2990	2990	2990	2990	0
138	20240821	190600	105604595	2990	2990	2990	2990	0
139	20240821	190500	105604595	2990	2990	2990	2990	0
140	20240821	190400	105604595	2990	2990	2990	2990	0
141	20240821	190300	105604595	2990	2990	2990	2990	0
142	20240821	190200	105604595	2990	2990	2990	2990	0
143	20240821	190100	105604595	2990	2990	2990	2990	0
144	20240821	190000	105604595	2990	2990	2990	2990	0
145	20240821	185900	105604595	2990	2990	2990	2990	0
146	20240821	185800	105604595	2990	2990	2990	2990	0
147	20240821	185700	105604595	2990	2990	2990	2990	0
148	20240821	185600	105604595	2990	2990	2990	2990	0
149	20240821	185500	105604595	2990	2990	2990	2990	0
150	20240821	185400	105604595	2990	2990	2990	2990	0
151	20240821	185300	105604595	2990	2990	2990	2990	0
152	20240821	185200	105604595	2990	2990	2990	2990	623
153	20240821	185100	105604595	2990	2990	2990	2990	0
154	20240821	185000	105604595	2990	2990	2990	2990	0
155	20240821	184900	105604595	2990	2990	2990	2990	0
156	20240821	184800	105604595	2990	2990	2990	2990	0
157	20240821	184700	105604595	2990	2990	2990	2990	0
158	20240821	184600	105604595	2990	2990	2990	2990	0
159	20240821	184500	105604595	2990	2990	2990	2990	0
160	20240821	184400	105604595	2990	2990	2990	2990	0
161	20240821	184300	105604595	2990	2990	2990	2990	0
162	20240821	184200	105604595	2990	2990	2990	2990	0
163	20240821	184100	105604595	2990	2990	2990	2990	0
164	20240821	184000	105604595	2990	2990	2990	2990	0
165	20240821	183900	105604595	2990	2990	2990	2990	0
166	20240821	183800	105604595	2990	2990	2990	2990	0
167	20240821	183700	105604595	2990	2990	2990	2990	0
168	20240821	183600	105604595	2990	2990	2990	2990	0
169	20240821	183500	105604595	2990	2990	2990	2990	0
170	20240821	183400	105604595	2990	2990	2990	2990	0
171	20240821	183300	105604595	2990	2990	2990	2990	0
172	20240821	183200	105604595	2990	2990	2990	2990	0
173	20240821	183100	105604595	2990	2990	2990	2990	0
174	20240821	183000	105604595	2990	2990	2990	2990	0
175	20240821	182900	105604595	2990	2990	2990	2990	0
176	20240821	182800	105604595	2990	2990	2990	2990	0
177	20240821	182700	105604595	2990	2990	2990	2990	0
178	20240821	182600	105604595	2990	2990	2990	2990	0
179	20240821	182500	105604595	2990	2990	2990	2990	0
180	20240821	182400	105604595	2990	2990	2990	2990	0
181	20240821	182300	105604595	2990	2990	2990	2990	0
182	20240821	182200	105604595	2990	2990	2990	2990	623
183	20240821	182100	105604595	2990	2990	2990	2990	0
184	20240821	182000	105604595	2990	2990	2990	2990	0
185	20240821	181900	105604595	2990	2990	2990	2990	0
186	20240821	181800	105604595	2990	2990	2990	2990	0
187	20240821	181700	105604595	2990	2990	2990	2990	0
188	20240821	181600	105604595	2990	2990	2990	2990	0
189	20240821	181500	105604595	2990	2990	2990	2990	0
190	20240821	181400	105604595	2990	2990	2990	2990	0
191	20240821	181300	105604595	2990	2990	2990	2990	0
192	20240821	181200	105604595	2990	2990	2990	2990	0
193	20240821	181100	105604595	2990	2990	2990	2990	0
194	20240821	181000	105604595	2990	2990	2990	2990	0
195	20240821	180900	105604595	2990	2990	2990	2990	0
196	20240821	180800	105604595	2990	2990	2990	2990	0
197	20240821	180700	105604595	2990	2990	2990	2990	0
198	20240821	180600	105604595	2990	2990	2990	2990	0
199	20240821	180500	105604595	2990	2990	2990	2990	0
200	20240821	180400	105604595	2990	2990	2990	2990	0
201	20240821	180300	105604595	2990	2990	2990	2990	0
202	20240821	180200	105604595	2990	2990	2990	2990	0
203	20240821	180100	105604595	2990	2990	2990	2990	0
204	20240821	180000	105604595	2990	2990	2990	2990	0
205	20240821	175900	105604595	2990	2990	2990	2990	0
206	20240821	175800	105604595	2990	2990	2990	2990	0
207	20240821	175700	105604595	2990	2990	2990	2990	0
208	20240821	175600	105604595	2990	2990	2990	2990	0
209	20240821	175500	105604595	2990	2990	2990	2990	0
210	20240821	175400	105604595	2990	2990	2990	2990	0
211	20240821	175300	105604595	2990	2990	2990	2990	0
212	20240821	175200	105604595	2990	2990	2990	2990	623
213	20240821	175100	105604595	2990	2990	2990	2990	0
214	20240821	175000	105604595	2990	2990	2990	2990	0
215	20240821	174900	105604595	2990	2990	2990	2990	0
216	20240821	174800	105604595	2990	2990	2990	2990	0
217	20240821	174700	105604595	2990	2990	2990	2990	0
218	20240821	174600	105604595	2990	2990	2990	2990	0
219	20240821	174500	105604595	2990	2990	2990	2990	0
220	20240821	174400	105604595	2990	2990	2990	2990	0
221	20240821	174300	105604595	2990	2990	2990	2990	0
222	20240821	174200	105604595	2990	2990	2990	2990	0
223	20240821	174100	105604595	2990	2990	2990	2990	0
224	20240821	174000	105604595	2990	2990	2990	2990	0
225	20240821	173900	105604595	2990	2990	2990	2990	0
226	20240821	173800	105604595	2990	2990	2990	2990	0
227	20240821	173700	105604595	2990	2990	2990	2990	0
228	20240821	173600	105604595	2990	2990	2990	2990	0
229	20240821	173500	105604595	2990	2990	2990	2990	0
230	20240821	173400	105604595	2990	2990	2990	2990	0
231	20240821	173300	105604595	2990	2990	2990	2990	0
232	20240821	173200	105604595	2990	2990	2990	2990	0
233	20240821	173100	105604595	2990	2990	2990	2990	0
234	20240821	173000	105604595	2990	2990	2990	2990	0
235	20240821	172900	105604595	2990	2990	2990	2990	0
236	20240821	172800	105604595	2990	2990	2990	2990	0
237	20240821	172700	105604595	2990	2990	2990	2990	0
238	20240821	172600	105604595	2990	2990	2990	2990	0
239	20240821	172500	105604595	2990	2990	2990	2990	0
240	20240821	172400	105604595	2990	2990	2990	2990	0
241	20240821	172300	105604595	2990	2990	2990	2990	0
242	20240821	172200	105604595	2990	2990	2990	2990	623
243	20240821	172100	105604595	2990	2990	2990	2990	0
244	20240821	172000	105604595	2990	2990	2990	2990	0
245	20240821	171900	105604595	2990	2990	2990	2990	0
246	20240821	171800	105604595	2990	2990	2990	2990	0
247	20240821	171700	105604595	2990	2990	2990	2990	0
248	20240821	171600	105604595	2990	2990	2990	2990	0
249	20240821	171500	105604595	2990	2990	2990	2990	0
250	20240821	171400	105604595	2990	2990	2990	2990	0
251	20240821	171300	105604595	2990	2990	2990	2990	0
252	20240821	171200	105604595	2990	2990	2990	2990	0
253	20240821	171100	105604595	2990	2990	2990	2990	0
254	20240821	171000	105604595	2990	2990	2990	2990	0
255	20240821	170900	105604595	2990	2990	2990	2990	0
256	20240821	170800	105604595	2990	2990	2990	2990	0
257	20240821	170700	105604595	2990	2990	2990	2990	0
258	20240821	170600	105604595	2990	2990	2990	2990	0
259	20240821	170500	105604595	2990	2990	2990	2990	0
260	20240821	170400	105604595	2990	2990	2990	2990	0
261	20240821	170300	105604595	2990	2990	2990	2990	0
262	20240821	170200	105604595	2990	2990	2990	2990	0
263	20240821	170100	105604595	2990	2990	2990	2990	0
264	20240821	170000	105604595	2990	2990	2990	2990	0
265	20240821	165900	105604595	2990	2990	2990	2990	0
266	20240821	165800	105604595	2990	2990	2990	2990	0
267	20240821	165700	105604595	2990	2990	2990	2990	0
268	20240821	165600	105604595	2990	2990	2990	2990	0
269	20240821	165500	105604595	2990	2990	2990	2990	0
270	20240821	165400	105604595	2990	2990	2990	2990	0
271	20240821	165300	105604595	2990	2990	2990	2990	0
272	20240821	165200	105604595	2990	2990	2990	2990	623
273	20240821	165100	105604595	2990	2990	2990	2990	0
274	20240821	165000	105604595	2990	2990	2990	2990	0
275	20240821	164900	105604595	2990	2990	2990	2990	0
276	20240821	164800	105604595	2990	2990	2990	2990	0
277	20240821	164700	105604595	2990	2990	2990	2990	0
278	20240821	164600	105604595	2990	2990	2990	2990	0
279	20240821	164500	105604595	2990	2990	2990	2990	0
280	20240821	164400	105604595	2990	2990	2990	2990	0
281	20240821	164300	105604595	2990	2990	2990	2990	0
282	20240821	164200	105604595	2990	2990	2990	2990	0
283	20240821	164100	105604595	2990	2990	2990	2990	0
284	20240821	164000	105604595	2990	2990	2990	2990	0
285	20240821	163900	105604595	2990	2990	2990	2990	0
286	20240821	163800	105604595	2990	2990	2990	2990	0
287	20240821	163700	105604595	2990	2990	2990	2990	0
288	20240821	163600	105604595	2990	2990	2990	2990	0
289	20240821	163500	105604595	2990	2990	2990	2990	0
290	20240821	163400	105604595	2990	2990	2990	2990	0
291	20240821	163300	105604595	2990	2990	2990	2990	0
292	20240821	163200	105604595	2990	2990	2990	2990	0
293	20240821	163100	105604595	2990	2990	2990	2990	0
294	20240821	163000	105604595	2990	2990	2990	2990	0
295	20240821	162900	105604595	2990	2990	2990	2990	0
296	20240821	162800	105604595	2990	2990	2990	2990	0
297	20240821	162700	105604595	2990	2990	2990	2990	0
298	20240821	162600	105604595	2990	2990	2990	2990	0
299	20240821	162500	105604595	2990	2990	2990	2990	0
300	20240821	162400	105604595	2990	2990	2990	2990	0
301	20240821	162300	105604595	2990	2990	2990	2990	0
302	20240821	162200	105604595	2990	2990	2990	2990	623
303	20240821	162100	105604595	2990	2990	2990	2990	0
304	20240821	162000	105604595	2990	2990	2990	2990	0
305	20240821	161900	105604595	2990	2990	2990	2990	0
306	20240821	161800	105604595	2990	2990	2990	2990	0
307	20240821	161700	105604595	2990	2990	2990	2990	0
308	20240821	161600	105604595	2990	2990	2990	2990	0
309	20240821	161500	105604595	2990	2990	2990	2990	0
310	20240821	161400	105604595	2990	2990	2990	2990	0
311	20240821	161300	105604595	2990	2990	2990	2990	0
312	20240821	161200	105604595	2990	2990	2990	2990	0
313	20240821	161100	105604595	2990	2990	2990	2990	0
314	20240821	161000	105604595	2990	2990	2990	2990	0
315	20240821	160900	105604595	2990	2990	2990	2990	0
316	20240821	160800	105604595	2990	2990	2990	2990	0
317	20240821	160700	105604595	2990	2990	2990	2990	0
318	20240821	160600	105604595	2990	2990	2990	2990	0
319	20240821	160500	105604595	2990	2990	2990	2990	0
320	20240821	160400	105604595	2990	2990	2990	2990	0
321	20240821	160300	105604595	2990	2990	2990	2990	0
322	20240821	160200	105604595	2990	2990	2990	2990	0
323	20240821	160100	105604595	2990	2990	2990	2990	0
324	20240821	160000	105604595	2990	2990	2990	2990	0
325	20240821	155900	105604595	2990	2990	2990	2990	0
326	20240821	155800	105604595	2990	2990	2990	2990	0
327	20240821	155700	105604595	2990	2990	2990	2990	0
328	20240821	155600	105604595	2990	2990	2990	2990	0
329	20240821	155500	105604595	2990	2990	2990	2990	0
330	20240821	155400	105604595	2990	2990	2990	2990	0
331	20240821	155300	105604595	2990	2990	2990	2990	0
332	20240821	155200	105604595	2990	2990	2990	2990	623
333	20240821	155100	105604595	2990	2990	2990	2990	0
334	20240821	155000	105604595	2990	2990	2990	2990	0
335	20240821	154900	105604595	2990	2990	2990	2990	0
336	20240821	154800	105604595	2990	2990	2990	2990	0
337	20240821	154700	105604595	2990	2990	2990	2990	0
338	20240821	154600	105604595	2990	2990	2990	2990	0
339	20240821	154500	105604595	2990	2990	2990	2990	0
340	20240821	154400	105604595	2990	2990	2990	2990	0
341	20240821	154300	105604595	2990	2990	2990	2990	0
342	20240821	154200	105604595	2990	2990	2990	2990	0
343	20240821	154100	105604595	2990	2990	2990	2990	0
344	20240821	154000	105604595	2990	2990	2990	2990	0
345	20240821	153900	105604595	2990	2990	2990	2990	0
346	20240821	153800	105604595	2990	2990	2990	2990	0
347	20240821	153700	105604595	2990	2990	2990	2990	0
348	20240821	153600	105604595	2990	2990	2990	2990	0
349	20240821	153500	105604595	2990	2990	2990	2990	0
350	20240821	153400	105604595	2990	2990	2990	2990	0
351	20240821	153300	105604595	2990	2990	2990	2990	0
352	20240821	153200	105604595	2990	2990	2990	2990	0
353	20240821	153100	105604595	2990	2990	2990	2990	0
354	20240821	153000	105604595	2990	2990	2990	2990	623
355	20240821	152900	103741825	2985	2985	2985	2985	0
356	20240821	152800	103741825	2985	2985	2985	2985	0
357	20240821	152700	103741825	2985	2985	2985	2985	0
358	20240821	152600	103741825	2985	2985	2985	2985	0
359	20240821	152500	103741825	2985	2985	2985	2985	0
360	20240821	152400	103741825	2985	2985	2985	2985	0
361	20240821	152300	103741825	2985	2985	2985	2985	0
362	20240821	152200	103741825	2985	2985	2985	2985	0
363	20240821	152100	103741825	2985	2985	2985	2985	0
364	20240821	152000	103741825	2985	2985	2985	2985	0
365	20240821	151900	103741825	2985	2985	2985	2980	153
366	20240821	151800	103285760	2980	2980	2980	2980	0
367	20240821	151700	103285760	2980	2980	2980	2980	20
368	20240821	151600	103226160	2980	2980	2980	2980	0
369	20240821	151500	103226160	2980	2980	2980	2980	0
370	20240821	151400	103226160	2980	2980	2980	2980	20
371	20240821	151300	103166560	2985	2985	2985	2985	0
372	20240821	151200	103166560	2985	2985	2985	2985	3
373	20240821	151100	103157605	2985	2980	2985	2980	40
374	20240821	151000	103038305	2980	2980	2980	2980	0
375	20240821	150900	103038305	2980	2980	2980	2980	20
376	20240821	150800	102978705	2980	2980	2980	2975	530
377	20240821	150700	101399480	2980	2980	2980	2980	5
378	20240821	150600	101384580	2975	2980	2980	2975	1301
379	20240821	150500	97507700	2975	2975	2975	2975	0
380	20240821	150400	97507700	2975	2975	2975	2975	40
381	20240821	150300	97388700	2975	2975	2975	2975	2051
382	20240821	150200	91286975	2980	2980	2980	2980	2
383	20240821	150100	91281015	2980	2980	2980	2975	23
384	20240821	150000	91212575	2980	2980	2980	2980	10
385	20240821	145900	91182775	2980	2980	2980	2980	995
386	20240821	145800	88217675	2980	2980	2980	2980	20
387	20240821	145700	88158075	2985	2985	2985	2985	0
388	20240821	145600	88158075	2985	2980	2985	2980	31
389	20240821	145500	88065640	2985	2985	2985	2985	0
390	20240821	145400	88065640	2985	2985	2985	2985	0
391	20240821	145300	88065640	2985	2985	2985	2980	54
392	20240821	145200	87904550	2985	2985	2985	2985	0
393	20240821	145100	87904550	2985	2985	2985	2985	20
394	20240821	145000	87844850	2990	2990	2990	2990	1
395	20240821	144900	87841860	2990	2990	2990	2990	73
396	20240821	144800	87623590	2985	2985	2985	2985	20
397	20240821	144700	87563890	2985	2985	2985	2985	0
398	20240821	144600	87563890	2985	2985	2985	2985	0
399	20240821	144500	87563890	2985	2985	2985	2985	20
400	20240821	144400	87504190	2985	2985	2985	2985	0
401	20240821	144300	87504190	2985	2985	2985	2985	20
402	20240821	144200	87444490	2985	2985	2985	2985	0
403	20240821	144100	87444490	2985	2985	2985	2985	100
404	20240821	144000	87145990	2985	2985	2985	2985	20
405	20240821	143900	87086290	2990	2990	2990	2990	0
406	20240821	143800	87086290	2990	2985	2990	2985	21
407	20240821	143700	87023600	2990	2990	2990	2990	7
408	20240821	143600	87002670	2990	2990	2990	2990	10
409	20240821	143500	86972770	2990	2985	2990	2985	21
410	20240821	143400	86910080	2990	2985	2990	2985	21
411	20240821	143300	86847390	2990	2990	2990	2990	0
412	20240821	143200	86847390	2990	2990	2990	2990	2
413	20240821	143100	86841410	2980	2985	2985	2980	334
414	20240821	143000	85846030	2985	2980	2985	2980	91
415	20240821	142900	85574495	2985	2985	2985	2985	25
416	20240821	142800	85499870	2985	2985	2985	2985	0
417	20240821	142700	85499870	2985	2980	2985	2980	21
418	20240821	142600	85437285	2985	2985	2985	2985	2
419	20240821	142500	85431315	2985	2980	2985	2980	24
420	20240821	142400	85359775	2985	2985	2985	2985	0
421	20240821	142300	85359775	2985	2985	2985	2985	0
422	20240821	142200	85359775	2985	2980	2985	2980	26
423	20240821	142100	85282265	2985	2985	2985	2985	0
424	20240821	142000	85282265	2985	2985	2985	2985	0
425	20240821	141900	85282265	2985	2980	2985	2980	21
426	20240821	141800	85219680	2985	2985	2985	2985	0
427	20240821	141700	85219680	2985	2980	2985	2980	473
428	20240821	141600	83807875	2985	2985	2985	2985	0
429	20240821	141500	83807875	2985	2985	2985	2985	0
430	20240821	141400	83807875	2985	2980	2985	2980	21
431	20240821	141300	83745290	2985	2985	2985	2985	0
432	20240821	141200	83745290	2985	2985	2990	2985	773
433	20240821	141100	81437655	2990	2980	2990	2980	2862
434	20240821	141000	72901425	2980	2980	2980	2980	570
435	20240821	140900	71202825	2975	2975	2980	2975	1021
436	20240821	140800	68165345	2980	2980	2980	2980	0
437	20240821	140700	68165345	2980	2980	2980	2980	1
438	20240821	140600	68162365	2975	2975	2975	2975	20
439	20240821	140500	68102865	2975	2975	2975	2975	0
440	20240821	140400	68102865	2975	2975	2975	2975	20
441	20240821	140300	68043365	2975	2975	2975	2975	0
442	20240821	140200	68043365	2975	2975	2975	2975	0
443	20240821	140100	68043365	2975	2975	2975	2975	20
444	20240821	140000	67983865	2980	2980	2980	2980	20
445	20240821	135900	67924265	2975	2975	2975	2975	20
446	20240821	135800	67864765	2975	2975	2975	2975	0
447	20240821	135700	67864765	2975	2975	2975	2975	0
448	20240821	135600	67864765	2975	2975	2975	2975	20
449	20240821	135500	67805265	2980	2980	2980	2980	1
450	20240821	135400	67802285	2980	2980	2980	2980	1
451	20240821	135300	67799305	2975	2975	2975	2975	20
452	20240821	135200	67739805	2980	2980	2980	2980	10
453	20240821	135100	67710005	2980	2975	2980	2975	35
454	20240821	135000	67605805	2980	2980	2980	2980	1
455	20240821	134900	67602825	2975	2975	2975	2975	0
456	20240821	134800	67602825	2975	2975	2975	2975	20
457	20240821	134700	67543325	2980	2980	2980	2980	1
458	20240821	134600	67540345	2975	2975	2975	2975	20
459	20240821	134500	67480845	2975	2975	2975	2975	130
460	20240821	134400	67094095	2980	2980	2980	2980	1
461	20240821	134300	67091115	2975	2975	2975	2975	20
462	20240821	134200	67031615	2975	2975	2975	2975	0
463	20240821	134100	67031615	2975	2975	2975	2975	0
464	20240821	134000	67031615	2975	2975	2975	2975	20
465	20240821	133900	66972115	2980	2975	2980	2975	61
466	20240821	133800	66790635	2975	2975	2975	2975	20
467	20240821	133700	66731135	2980	2980	2980	2980	1
468	20240821	133600	66728155	2975	2975	2975	2975	0
469	20240821	133500	66728155	2975	2980	2980	2975	76
470	20240821	133400	66501775	2975	2975	2975	2975	0
471	20240821	133300	66501775	2975	2975	2975	2975	20
472	20240821	133200	66442275	2980	2980	2980	2980	0
473	20240821	133100	66442275	2980	2980	2980	2980	100
474	20240821	133000	66144275	2980	2980	2980	2975	29
475	20240821	132900	66057955	2975	2975	2975	2975	0
476	20240821	132800	66057955	2975	2975	2975	2975	0
477	20240821	132700	66057955	2975	2975	2975	2975	65
478	20240821	132600	65864580	2980	2980	2980	2980	1
479	20240821	132500	65861600	2975	2980	2980	2975	21
480	20240821	132400	65799120	2975	2980	2980	2975	245
481	20240821	132300	65070160	2980	2980	2980	2980	3
482	20240821	132200	65061220	2980	2980	2980	2975	357
483	20240821	132100	63997460	2980	2980	2980	2980	6
484	20240821	132000	63979580	2980	2975	2980	2975	37
485	20240821	131900	63869420	2980	2980	2980	2980	1
486	20240821	131800	63866440	2975	2975	2975	2975	0
487	20240821	131700	63866440	2975	2975	2975	2975	20
488	20240821	131600	63806940	2980	2980	2980	2980	0
489	20240821	131500	63806940	2980	2980	2980	2980	3
490	20240821	131400	63798000	2975	2975	2975	2975	20
491	20240821	131300	63738500	2980	2980	2980	2980	0
492	20240821	131200	63738500	2980	2975	2980	2975	31
493	20240821	131100	63646220	2980	2980	2980	2980	2
494	20240821	131000	63640260	2980	2980	2980	2980	0
495	20240821	130900	63640260	2980	2975	2980	2975	30
496	20240821	130800	63550960	2980	2980	2980	2980	1
497	20240821	130700	63547980	2975	2975	2975	2975	1020
498	20240821	130600	60513480	2980	2980	2980	2980	0
499	20240821	130500	60513480	2980	2975	2980	2975	14
500	20240821	130400	60471825	2975	2980	2980	2975	53
501	20240821	130300	60314145	2975	2975	2975	2975	0
502	20240821	130200	60314145	2975	2975	2975	2975	0
503	20240821	130100	60314145	2975	2975	2975	2975	20
504	20240821	130000	60254645	2975	2975	2975	2975	0
505	20240821	125900	60254645	2975	2975	2975	2975	213
506	20240821	125800	59620970	2975	2975	2975	2975	0
507	20240821	125700	59620970	2975	2975	2975	2975	0
508	20240821	125600	59620970	2975	2975	2975	2975	20
509	20240821	125500	59561470	2980	2980	2980	2980	50
510	20240821	125400	59412470	2975	2975	2975	2975	20
511	20240821	125300	59352970	2975	2975	2975	2975	0
512	20240821	125200	59352970	2975	2975	2975	2975	0
513	20240821	125100	59352970	2975	2980	2980	2975	21
514	20240821	125000	59290490	2980	2980	2980	2980	4
515	20240821	124900	59278570	2980	2980	2980	2980	88
516	20240821	124800	59016330	2975	2980	2980	2975	116
517	20240821	124700	58671210	2980	2980	2980	2980	300
518	20240821	124600	57777210	2975	2975	2975	2975	20
519	20240821	124500	57717710	2980	2975	2980	2975	211
520	20240821	124400	57088980	2980	2980	2980	2980	10
521	20240821	124300	57059180	2975	2975	2975	2975	20
522	20240821	124200	56999680	2980	2980	2980	2980	0
523	20240821	124100	56999680	2980	2980	2980	2975	122
524	20240821	124000	56636220	2980	2980	2980	2980	0
525	20240821	123900	56636220	2980	2980	2980	2980	2
526	20240821	123800	56630260	2975	2975	2975	2975	20
527	20240821	123700	56570760	2980	2980	2980	2980	46
528	20240821	123600	56433680	2975	2975	2975	2975	20
529	20240821	123500	56374180	2980	2980	2980	2980	1
530	20240821	123400	56371200	2975	2975	2975	2975	0
531	20240821	123300	56371200	2975	2975	2975	2975	20
532	20240821	123200	56311700	2980	2980	2980	2980	0
533	20240821	123100	56311700	2980	2980	2980	2980	10
534	20240821	123000	56281900	2980	2975	2980	2975	1027
535	20240821	122900	53226565	2980	2980	2980	2975	99
536	20240821	122800	52931980	2975	2975	2975	2975	20
537	20240821	122700	52872480	2975	2975	2975	2975	0
538	20240821	122600	52872480	2975	2975	2975	2975	0
539	20240821	122500	52872480	2975	2980	2980	2975	68
540	20240821	122400	52669940	2980	2980	2980	2980	0
541	20240821	122300	52669940	2980	2975	2980	2975	21
542	20240821	122200	52607460	2980	2980	2980	2980	0
543	20240821	122100	52607460	2980	2980	2980	2980	258
544	20240821	122000	51838620	2980	2975	2980	2975	21
545	20240821	121900	51776140	2980	2980	2980	2980	0
546	20240821	121800	51776140	2980	2980	2980	2980	1
547	20240821	121700	51773160	2975	2975	2975	2975	20
548	20240821	121600	51713660	2980	2980	2980	2980	3
549	20240821	121500	51704720	2980	2975	2980	2975	52
550	20240821	121400	51550015	2980	2980	2980	2980	2
551	20240821	121300	51544055	2980	2980	2980	2980	30
552	20240821	121200	51454655	2975	2975	2975	2975	20
553	20240821	121100	51395155	2975	2975	2975	2975	0
554	20240821	121000	51395155	2975	2975	2975	2975	20
555	20240821	120900	51335655	2975	2975	2975	2975	0
556	20240821	120800	51335655	2975	2975	2975	2975	0
557	20240821	120700	51335655	2975	2975	2975	2975	20
558	20240821	120600	51276155	2980	2980	2980	2980	0
559	20240821	120500	51276155	2980	2975	2980	2975	21
560	20240821	120400	51213675	2975	2975	2975	2975	0
561	20240821	120300	51213675	2975	2975	2975	2975	0
562	20240821	120200	51213675	2975	2980	2980	2975	25
563	20240821	120100	51139275	2975	2975	2975	2975	0
564	20240821	120000	51139275	2975	2975	2975	2975	0
565	20240821	115900	51139275	2975	2980	2980	2975	130
566	20240821	115800	50752025	2980	2980	2980	2980	0
567	20240821	115700	50752025	2980	2975	2980	2975	41
568	20240821	115600	50629945	2980	2980	2980	2980	0
569	20240821	115500	50629945	2980	2980	2980	2980	1
570	20240821	115400	50626965	2975	2975	2975	2975	20
571	20240821	115300	50567465	2980	2980	2980	2980	1
572	20240821	115200	50564485	2980	2975	2980	2975	21
573	20240821	115100	50502005	2980	2980	2980	2980	0
574	20240821	115000	50502005	2980	2980	2980	2980	1
575	20240821	114900	50499025	2975	2975	2975	2975	20
576	20240821	114800	50439525	2980	2980	2980	2980	0
577	20240821	114700	50439525	2980	2980	2980	2980	1
578	20240821	114600	50436545	2975	2975	2975	2975	20
579	20240821	114500	50377045	2980	2980	2980	2980	1
580	20240821	114400	50374065	2975	2975	2975	2975	28
581	20240821	114300	50290765	2980	2980	2980	2980	1
582	20240821	114200	50287785	2980	2980	2980	2980	1
583	20240821	114100	50284805	2975	2980	2980	2975	22
584	20240821	114000	50219345	2980	2980	2980	2980	0
585	20240821	113900	50219345	2980	2975	2980	2975	22
586	20240821	113800	50153885	2975	2975	2975	2975	0
587	20240821	113700	50153885	2975	2975	2975	2975	0
588	20240821	113600	50153885	2975	2975	2975	2975	20
589	20240821	113500	50094385	2975	2975	2975	2975	0
590	20240821	113400	50094385	2975	2975	2975	2975	20
591	20240821	113300	50034885	2980	2980	2980	2980	0
592	20240821	113200	50034885	2980	2980	2980	2980	0
593	20240821	113100	50034885	2980	2975	2980	2975	70
594	20240821	113000	49826385	2980	2980	2980	2980	1
595	20240821	112900	49823405	2975	2975	2975	2975	0
596	20240821	112800	49823405	2975	2980	2980	2975	21
597	20240821	112700	49760925	2980	2980	2980	2980	1
598	20240821	112600	49757945	2975	2980	2980	2975	21
599	20240821	112500	49695465	2975	2975	2975	2975	0
600	20240821	112400	49695465	2975	2975	2975	2975	0
601	20240821	112300	49695465	2975	2980	2980	2975	23
602	20240821	112200	49627025	2980	2980	2980	2980	30
603	20240821	112100	49537625	2975	2975	2975	2975	20
604	20240821	112000	49478125	2980	2980	2980	2980	3
605	20240821	111900	49469185	2975	2975	2975	2975	0
606	20240821	111800	49469185	2975	2975	2975	2975	20
607	20240821	111700	49409685	2980	2980	2980	2980	2
608	20240821	111600	49403725	2975	2975	2975	2975	0
609	20240821	111500	49403725	2975	2980	2980	2975	30
610	20240821	111400	49314425	2980	2980	2980	2980	1
611	20240821	111300	49311445	2975	2980	2980	2975	94
612	20240821	111200	49031715	2980	2975	2980	2975	74
613	20240821	111100	48811385	2980	2980	2980	2980	33
614	20240821	111000	48713045	2975	2975	2975	2975	20
615	20240821	110900	48653545	2975	2975	2975	2975	0
616	20240821	110800	48653545	2975	2975	2975	2975	36
617	20240821	110700	48546445	2975	2975	2975	2975	0
618	20240821	110600	48546445	2975	2975	2975	2975	0
619	20240821	110500	48546445	2975	2980	2980	2975	23
620	20240821	110400	48478005	2980	2980	2980	2980	27
621	20240821	110300	48397545	2975	2975	2975	2975	20
622	20240821	110200	48338045	2980	2980	2980	2980	56
623	20240821	110100	48171165	2975	2975	2975	2975	0
624	20240821	110000	48171165	2975	2975	2975	2975	20
625	20240821	105900	48111665	2980	2980	2980	2980	1
626	20240821	105800	48108685	2980	2980	2980	2980	0
627	20240821	105700	48108685	2980	2980	2980	2980	0
628	20240821	105600	48108685	2980	2980	2980	2980	0
629	20240821	105500	48108685	2980	2980	2980	2980	50
630	20240821	105400	47959685	2980	2980	2980	2980	361
631	20240821	105300	46883905	2985	2985	2985	2985	0
632	20240821	105200	46883905	2985	2985	2985	2985	51
633	20240821	105100	46731670	2985	2985	2985	2985	0
634	20240821	105000	46731670	2985	2985	2985	2985	40
635	20240821	104900	46612270	2985	2985	2985	2985	0
636	20240821	104800	46612270	2985	2985	2985	2985	0
637	20240821	104700	46612270	2985	2985	2985	2985	0
638	20240821	104600	46612270	2985	2985	2985	2985	100
639	20240821	104500	46313770	2985	2985	2985	2985	0
640	20240821	104400	46313770	2985	2985	2985	2985	1
641	20240821	104300	46310785	2975	2975	2975	2975	14
642	20240821	104200	46269135	2980	2980	2980	2980	0
643	20240821	104100	46269135	2980	2980	2980	2980	0
644	20240821	104000	46269135	2980	2980	2980	2980	693
645	20240821	103900	44203995	2980	2980	2980	2980	881
646	20240821	103800	41578615	2980	2980	2980	2980	14
647	20240821	103700	41536895	2975	2975	2975	2975	0
648	20240821	103600	41536895	2975	2975	2975	2975	0
649	20240821	103500	41536895	2975	2975	2975	2975	0
650	20240821	103400	41536895	2975	2975	2975	2975	0
651	20240821	103300	41536895	2975	2975	2975	2975	215
652	20240821	103200	40897270	2975	2975	2975	2975	1
653	20240821	103100	40894295	2975	2975	2975	2975	530
654	20240821	103000	39317545	2975	2975	2975	2975	504
655	20240821	102900	37818145	2970	2970	2970	2970	1997
656	20240821	102800	31887055	2975	2975	2975	2975	11
657	20240821	102700	31854330	2975	2975	2975	2975	1
658	20240821	102600	31851355	2975	2970	2975	2970	1501
659	20240821	102500	27393380	2975	2975	2975	2975	10
660	20240821	102400	27363630	2975	2975	2975	2975	42
661	20240821	102300	27238680	2975	2975	2975	2975	463
662	20240821	102200	25861255	2980	2980	2980	2980	0
663	20240821	102100	25861255	2980	2980	2980	2980	0
664	20240821	102000	25861255	2980	2980	2980	2980	70
665	20240821	101900	25652655	2980	2980	2980	2980	0
666	20240821	101800	25652655	2980	2980	2980	2980	5
667	20240821	101700	25637755	2980	2980	2980	2980	0
668	20240821	101600	25637755	2980	2980	2980	2980	0
669	20240821	101500	25637755	2980	2980	2980	2980	1
670	20240821	101400	25634775	2980	2980	2980	2980	1
671	20240821	101300	25631795	2975	2975	2975	2975	0
672	20240821	101200	25631795	2975	2975	2975	2975	0
673	20240821	101100	25631795	2975	2975	2975	2975	0
674	20240821	101000	25631795	2975	2980	2980	2975	934
675	20240821	100900	22853125	2980	2980	2980	2980	0
676	20240821	100800	22853125	2980	2980	2980	2980	6
677	20240821	100700	22835245	2985	2985	2985	2985	0
678	20240821	100600	22835245	2985	2985	2985	2985	0
679	20240821	100500	22835245	2985	2985	2985	2985	5
680	20240821	100400	22820320	2985	2985	2985	2985	1
681	20240821	100300	22817335	2975	2985	2985	2975	1750
682	20240821	100200	17609450	2990	2990	2990	2990	0
683	20240821	100100	17609450	2990	2990	2990	2990	5
684	20240821	100000	17594500	2990	2985	2990	2985	16
685	20240821	095900	17546735	2990	2990	2990	2990	0
686	20240821	095800	17546735	2990	2990	2990	2990	1
687	20240821	095700	17543745	2980	2990	2990	2980	2139
688	20240821	095600	11163930	2995	2990	2995	2990	101
689	20240821	095500	10861935	2995	2995	2995	2995	0
690	20240821	095400	10861935	2995	2995	2995	2995	75
691	20240821	095300	10637310	2995	2995	2995	2995	20
692	20240821	095200	10577410	2995	2995	2995	2995	0
693	20240821	095100	10577410	2995	2995	2995	2995	0
694	20240821	095000	10577410	2995	2995	2995	2995	0
695	20240821	094900	10577410	2995	2995	2995	2995	0
696	20240821	094800	10577410	2995	2995	2995	2995	6
697	20240821	094700	10559440	2995	2995	2995	2995	0
698	20240821	094600	10559440	2995	2995	2995	2995	0
699	20240821	094500	10559440	2995	2995	2995	2995	0
700	20240821	094400	10559440	2995	2995	2995	2995	1
701	20240821	094300	10556445	2995	2995	2995	2995	1
702	20240821	094200	10553450	2995	2995	2995	2995	0
703	20240821	094100	10553450	2995	2995	2995	2995	2
704	20240821	094000	10547460	2995	2995	2995	2995	1
705	20240821	093900	10544465	2995	2995	2995	2995	16
706	20240821	093800	10496545	2995	2995	2995	2995	11
707	20240821	093700	10463600	2995	2995	2995	2985	40
708	20240821	093600	10343950	2995	2995	2995	2995	7
709	20240821	093500	10322985	2995	2995	2995	2995	0
710	20240821	093400	10322985	2995	2995	2995	2995	37
711	20240821	093300	10212170	2995	2995	2995	2995	1
712	20240821	093200	10209175	2990	2990	2990	2990	10
713	20240821	093100	10179275	2990	2990	2990	2990	0
714	20240821	093000	10179275	2990	2990	2990	2990	4
715	20240821	092900	10167315	2990	2990	2990	2990	10
716	20240821	092800	10137415	2990	2990	2990	2990	1000
717	20240821	092700	7147415	2990	2990	2990	2990	37
718	20240821	092600	7036785	2990	2990	2990	2990	1
719	20240821	092500	7033795	2990	2990	2990	2990	200
720	20240821	092400	6435795	2990	2990	2990	2990	0
721	20240821	092300	6435795	2990	2990	2990	2990	1070
722	20240821	092200	3236495	2990	2990	2990	2990	0
723	20240821	092100	3236495	2990	2990	2990	2990	30
724	20240821	092000	3146795	2990	2990	2990	2990	0
725	20240821	091900	3146795	2990	2990	2990	2990	2
726	20240821	091800	3140815	2990	2990	2990	2990	0
727	20240821	091700	3140815	2990	2990	2990	2990	10
728	20240821	091600	3110915	2990	2990	2990	2990	0
729	20240821	091500	3110915	2990	2990	2990	2990	49
730	20240821	091400	2964405	2990	2990	2990	2990	27
731	20240821	091300	2883675	2990	2990	2990	2990	17
732	20240821	091200	2832845	2990	2990	2990	2990	1
733	20240821	091100	2829855	2990	2990	2990	2990	1
734	20240821	091000	2826865	2990	2990	2990	2990	15
735	20240821	090900	2782015	2990	2990	2990	2990	0
736	20240821	090800	2782015	2990	2990	2990	2990	11
737	20240821	090700	2749125	2985	2985	2985	2985	0
738	20240821	090600	2749125	2985	2985	2985	2985	90
739	20240821	090500	2480475	2985	2985	2985	2985	18
740	20240821	090400	2426745	2990	2990	2990	2990	118
741	20240821	090300	2073925	2990	2990	2990	2990	0
742	20240821	090200	2073925	2990	2990	2990	2990	0
743	20240821	090100	2073925	2990	2990	2990	2990	322
744	20240821	090000	1111145	2995	2995	2995	2995	371