KissMeData/039240/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	192100	73401475	2910	2910	2910	2910	534
3	20240821	192000	73401475	2910	2910	2910	2910	0
4	20240821	191900	73401475	2910	2910	2910	2910	0
5	20240821	191800	73401475	2910	2910	2910	2910	0
6	20240821	191700	73401475	2910	2910	2910	2910	0
7	20240821	191600	73401475	2910	2910	2910	2910	0
8	20240821	191500	73401475	2910	2910	2910	2910	0
9	20240821	191400	73401475	2910	2910	2910	2910	0
10	20240821	191300	73401475	2910	2910	2910	2910	0
11	20240821	191200	73401475	2910	2910	2910	2910	0
12	20240821	191100	73401475	2910	2910	2910	2910	0
13	20240821	191000	73401475	2910	2910	2910	2910	0
14	20240821	190900	73401475	2910	2910	2910	2910	0
15	20240821	190800	73401475	2910	2910	2910	2910	0
16	20240821	190700	73401475	2910	2910	2910	2910	0
17	20240821	190600	73401475	2910	2910	2910	2910	0
18	20240821	190500	73401475	2910	2910	2910	2910	0
19	20240821	190400	73401475	2910	2910	2910	2910	0
20	20240821	190300	73401475	2910	2910	2910	2910	0
21	20240821	190200	73401475	2910	2910	2910	2910	0
22	20240821	190100	73401475	2910	2910	2910	2910	0
23	20240821	190000	73401475	2910	2910	2910	2910	0
24	20240821	185900	73401475	2910	2910	2910	2910	0
25	20240821	185800	73401475	2910	2910	2910	2910	0
26	20240821	185700	73401475	2910	2910	2910	2910	0
27	20240821	185600	73401475	2910	2910	2910	2910	0
28	20240821	185500	73401475	2910	2910	2910	2910	0
29	20240821	185400	73401475	2910	2910	2910	2910	0
30	20240821	185300	73401475	2910	2910	2910	2910	0
31	20240821	185200	73401475	2910	2910	2910	2910	0
32	20240821	185100	73401475	2910	2910	2910	2910	534
33	20240821	185000	73401475	2910	2910	2910	2910	0
34	20240821	184900	73401475	2910	2910	2910	2910	0
35	20240821	184800	73401475	2910	2910	2910	2910	0
36	20240821	184700	73401475	2910	2910	2910	2910	0
37	20240821	184600	73401475	2910	2910	2910	2910	0
38	20240821	184500	73401475	2910	2910	2910	2910	0
39	20240821	184400	73401475	2910	2910	2910	2910	0
40	20240821	184300	73401475	2910	2910	2910	2910	0
41	20240821	184200	73401475	2910	2910	2910	2910	0
42	20240821	184100	73401475	2910	2910	2910	2910	0
43	20240821	184000	73401475	2910	2910	2910	2910	0
44	20240821	183900	73401475	2910	2910	2910	2910	0
45	20240821	183800	73401475	2910	2910	2910	2910	0
46	20240821	183700	73401475	2910	2910	2910	2910	0
47	20240821	183600	73401475	2910	2910	2910	2910	0
48	20240821	183500	73401475	2910	2910	2910	2910	0
49	20240821	183400	73401475	2910	2910	2910	2910	0
50	20240821	183300	73401475	2910	2910	2910	2910	0
51	20240821	183200	73401475	2910	2910	2910	2910	0
52	20240821	183100	73401475	2910	2910	2910	2910	0
53	20240821	183000	73401475	2910	2910	2910	2910	0
54	20240821	182900	73401475	2910	2910	2910	2910	0
55	20240821	182800	73401475	2910	2910	2910	2910	0
56	20240821	182700	73401475	2910	2910	2910	2910	0
57	20240821	182600	73401475	2910	2910	2910	2910	0
58	20240821	182500	73401475	2910	2910	2910	2910	0
59	20240821	182400	73401475	2910	2910	2910	2910	0
60	20240821	182300	73401475	2910	2910	2910	2910	0
61	20240821	182200	73401475	2910	2910	2910	2910	0
62	20240821	182100	73401475	2910	2910	2910	2910	534
63	20240821	182000	73401475	2910	2910	2910	2910	0
64	20240821	181900	73401475	2910	2910	2910	2910	0
65	20240821	181800	73401475	2910	2910	2910	2910	0
66	20240821	181700	73401475	2910	2910	2910	2910	0
67	20240821	181600	73401475	2910	2910	2910	2910	0
68	20240821	181500	73401475	2910	2910	2910	2910	0
69	20240821	181400	73401475	2910	2910	2910	2910	0
70	20240821	181300	73401475	2910	2910	2910	2910	0
71	20240821	181200	73401475	2910	2910	2910	2910	0
72	20240821	181100	73401475	2910	2910	2910	2910	0
73	20240821	181000	73401475	2910	2910	2910	2910	0
74	20240821	180900	73401475	2910	2910	2910	2910	0
75	20240821	180800	73401475	2910	2910	2910	2910	0
76	20240821	180700	73401475	2910	2910	2910	2910	0
77	20240821	180600	73401475	2910	2910	2910	2910	0
78	20240821	180500	73401475	2910	2910	2910	2910	0
79	20240821	180400	73401475	2910	2910	2910	2910	0
80	20240821	180300	73401475	2910	2910	2910	2910	0
81	20240821	180200	73401475	2910	2910	2910	2910	0
82	20240821	180100	73401475	2910	2910	2910	2910	0
83	20240821	180000	73401475	2910	2910	2910	2910	0
84	20240821	175900	73401475	2910	2910	2910	2910	0
85	20240821	175800	73401475	2910	2910	2910	2910	0
86	20240821	175700	73401475	2910	2910	2910	2910	0
87	20240821	175600	73401475	2910	2910	2910	2910	0
88	20240821	175500	73401475	2910	2910	2910	2910	0
89	20240821	175400	73401475	2910	2910	2910	2910	0
90	20240821	175300	73401475	2910	2910	2910	2910	0
91	20240821	175200	73401475	2910	2910	2910	2910	0
92	20240821	175100	73401475	2910	2910	2910	2910	534
93	20240821	175000	73401475	2910	2910	2910	2910	0
94	20240821	174900	73401475	2910	2910	2910	2910	0
95	20240821	174800	73401475	2910	2910	2910	2910	0
96	20240821	174700	73401475	2910	2910	2910	2910	0
97	20240821	174600	73401475	2910	2910	2910	2910	0
98	20240821	174500	73401475	2910	2910	2910	2910	0
99	20240821	174400	73401475	2910	2910	2910	2910	0
100	20240821	174300	73401475	2910	2910	2910	2910	0
101	20240821	174200	73401475	2910	2910	2910	2910	0
102	20240821	174100	73401475	2910	2910	2910	2910	0
103	20240821	174000	73401475	2910	2910	2910	2910	0
104	20240821	173900	73401475	2910	2910	2910	2910	0
105	20240821	173800	73401475	2910	2910	2910	2910	0
106	20240821	173700	73401475	2910	2910	2910	2910	0
107	20240821	173600	73401475	2910	2910	2910	2910	0
108	20240821	173500	73401475	2910	2910	2910	2910	0
109	20240821	173400	73401475	2910	2910	2910	2910	0
110	20240821	173300	73401475	2910	2910	2910	2910	0
111	20240821	173200	73401475	2910	2910	2910	2910	0
112	20240821	173100	73401475	2910	2910	2910	2910	0
113	20240821	173000	73401475	2910	2910	2910	2910	0
114	20240821	172900	73401475	2910	2910	2910	2910	0
115	20240821	172800	73401475	2910	2910	2910	2910	0
116	20240821	172700	73401475	2910	2910	2910	2910	0
117	20240821	172600	73401475	2910	2910	2910	2910	0
118	20240821	172500	73401475	2910	2910	2910	2910	0
119	20240821	172400	73401475	2910	2910	2910	2910	0
120	20240821	172300	73401475	2910	2910	2910	2910	0
121	20240821	172200	73401475	2910	2910	2910	2910	0
122	20240821	172100	73401475	2910	2910	2910	2910	534
123	20240821	172000	73401475	2910	2910	2910	2910	0
124	20240821	171900	73401475	2910	2910	2910	2910	0
125	20240821	171800	73401475	2910	2910	2910	2910	0
126	20240821	171700	73401475	2910	2910	2910	2910	0
127	20240821	171600	73401475	2910	2910	2910	2910	0
128	20240821	171500	73401475	2910	2910	2910	2910	0
129	20240821	171400	73401475	2910	2910	2910	2910	0
130	20240821	171300	73401475	2910	2910	2910	2910	0
131	20240821	171200	73401475	2910	2910	2910	2910	0
132	20240821	171100	73401475	2910	2910	2910	2910	0
133	20240821	171000	73401475	2910	2910	2910	2910	0
134	20240821	170900	73401475	2910	2910	2910	2910	0
135	20240821	170800	73401475	2910	2910	2910	2910	0
136	20240821	170700	73401475	2910	2910	2910	2910	0
137	20240821	170600	73401475	2910	2910	2910	2910	0
138	20240821	170500	73401475	2910	2910	2910	2910	0
139	20240821	170400	73401475	2910	2910	2910	2910	0
140	20240821	170300	73401475	2910	2910	2910	2910	0
141	20240821	170200	73401475	2910	2910	2910	2910	0
142	20240821	170100	73401475	2910	2910	2910	2910	0
143	20240821	170000	73401475	2910	2910	2910	2910	0
144	20240821	165900	73401475	2910	2910	2910	2910	0
145	20240821	165800	73401475	2910	2910	2910	2910	0
146	20240821	165700	73401475	2910	2910	2910	2910	0
147	20240821	165600	73401475	2910	2910	2910	2910	0
148	20240821	165500	73401475	2910	2910	2910	2910	0
149	20240821	165400	73401475	2910	2910	2910	2910	0
150	20240821	165300	73401475	2910	2910	2910	2910	0
151	20240821	165200	73401475	2910	2910	2910	2910	0
152	20240821	165100	73401475	2910	2910	2910	2910	534
153	20240821	165000	73401475	2910	2910	2910	2910	0
154	20240821	164900	73401475	2910	2910	2910	2910	0
155	20240821	164800	73401475	2910	2910	2910	2910	0
156	20240821	164700	73401475	2910	2910	2910	2910	0
157	20240821	164600	73401475	2910	2910	2910	2910	0
158	20240821	164500	73401475	2910	2910	2910	2910	0
159	20240821	164400	73401475	2910	2910	2910	2910	0
160	20240821	164300	73401475	2910	2910	2910	2910	0
161	20240821	164200	73401475	2910	2910	2910	2910	0
162	20240821	164100	73401475	2910	2910	2910	2910	0
163	20240821	164000	73401475	2910	2910	2910	2910	0
164	20240821	163900	73401475	2910	2910	2910	2910	0
165	20240821	163800	73401475	2910	2910	2910	2910	0
166	20240821	163700	73401475	2910	2910	2910	2910	0
167	20240821	163600	73401475	2910	2910	2910	2910	0
168	20240821	163500	73401475	2910	2910	2910	2910	0
169	20240821	163400	73401475	2910	2910	2910	2910	0
170	20240821	163300	73401475	2910	2910	2910	2910	0
171	20240821	163200	73401475	2910	2910	2910	2910	0
172	20240821	163100	73401475	2910	2910	2910	2910	0
173	20240821	163000	73401475	2910	2910	2910	2910	0
174	20240821	162900	73401475	2910	2910	2910	2910	0
175	20240821	162800	73401475	2910	2910	2910	2910	0
176	20240821	162700	73401475	2910	2910	2910	2910	0
177	20240821	162600	73401475	2910	2910	2910	2910	0
178	20240821	162500	73401475	2910	2910	2910	2910	0
179	20240821	162400	73401475	2910	2910	2910	2910	0
180	20240821	162300	73401475	2910	2910	2910	2910	0
181	20240821	162200	73401475	2910	2910	2910	2910	0
182	20240821	162100	73401475	2910	2910	2910	2910	534
183	20240821	162000	73401475	2910	2910	2910	2910	0
184	20240821	161900	73401475	2910	2910	2910	2910	0
185	20240821	161800	73401475	2910	2910	2910	2910	0
186	20240821	161700	73401475	2910	2910	2910	2910	0
187	20240821	161600	73401475	2910	2910	2910	2910	0
188	20240821	161500	73401475	2910	2910	2910	2910	0
189	20240821	161400	73401475	2910	2910	2910	2910	0
190	20240821	161300	73401475	2910	2910	2910	2910	0
191	20240821	161200	73401475	2910	2910	2910	2910	0
192	20240821	161100	73401475	2910	2910	2910	2910	0
193	20240821	161000	73401475	2910	2910	2910	2910	0
194	20240821	160900	73401475	2910	2910	2910	2910	0
195	20240821	160800	73401475	2910	2910	2910	2910	0
196	20240821	160700	73401475	2910	2910	2910	2910	0
197	20240821	160600	73401475	2910	2910	2910	2910	0
198	20240821	160500	73401475	2910	2910	2910	2910	0
199	20240821	160400	73401475	2910	2910	2910	2910	0
200	20240821	160300	73401475	2910	2910	2910	2910	0
201	20240821	160200	73401475	2910	2910	2910	2910	0
202	20240821	160100	73401475	2910	2910	2910	2910	0
203	20240821	160000	73401475	2910	2910	2910	2910	0
204	20240821	155900	73401475	2910	2910	2910	2910	0
205	20240821	155800	73401475	2910	2910	2910	2910	0
206	20240821	155700	73401475	2910	2910	2910	2910	0
207	20240821	155600	73401475	2910	2910	2910	2910	0
208	20240821	155500	73401475	2910	2910	2910	2910	0
209	20240821	155400	73401475	2910	2910	2910	2910	0
210	20240821	155300	73401475	2910	2910	2910	2910	0
211	20240821	155200	73401475	2910	2910	2910	2910	0
212	20240821	155100	73401475	2910	2910	2910	2910	534
213	20240821	155000	73401475	2910	2910	2910	2910	0
214	20240821	154900	73401475	2910	2910	2910	2910	0
215	20240821	154800	73401475	2910	2910	2910	2910	0
216	20240821	154700	73401475	2910	2910	2910	2910	0
217	20240821	154600	73401475	2910	2910	2910	2910	0
218	20240821	154500	73401475	2910	2910	2910	2910	0
219	20240821	154400	73401475	2910	2910	2910	2910	0
220	20240821	154300	73401475	2910	2910	2910	2910	0
221	20240821	154200	73401475	2910	2910	2910	2910	0
222	20240821	154100	73401475	2910	2910	2910	2910	0
223	20240821	154000	73401475	2910	2910	2910	2910	0
224	20240821	153900	73401475	2910	2910	2910	2910	0
225	20240821	153800	73401475	2910	2910	2910	2910	0
226	20240821	153700	73401475	2910	2910	2910	2910	0
227	20240821	153600	73401475	2910	2910	2910	2910	0
228	20240821	153500	73401475	2910	2910	2910	2910	0
229	20240821	153400	73401475	2910	2910	2910	2910	0
230	20240821	153300	73401475	2910	2910	2910	2910	0
231	20240821	153200	73401475	2910	2910	2910	2910	0
232	20240821	153100	73401475	2910	2910	2910	2910	0
233	20240821	153000	73401475	2910	2910	2910	2910	534
234	20240821	152900	71847535	2900	2900	2900	2900	0
235	20240821	152800	71847535	2900	2900	2900	2900	0
236	20240821	152700	71847535	2900	2900	2900	2900	0
237	20240821	152600	71847535	2900	2900	2900	2900	0
238	20240821	152500	71847535	2900	2900	2900	2900	0
239	20240821	152400	71847535	2900	2900	2900	2900	0
240	20240821	152300	71847535	2900	2900	2900	2900	0
241	20240821	152200	71847535	2900	2900	2900	2900	0
242	20240821	152100	71847535	2900	2900	2900	2900	0
243	20240821	152000	71847535	2900	2900	2900	2900	0
244	20240821	151900	71847535	2900	2900	2900	2900	0
245	20240821	151800	71847535	2900	2900	2900	2900	0
246	20240821	151700	71847535	2900	2900	2900	2900	0
247	20240821	151600	71847535	2900	2905	2905	2900	287
248	20240821	151500	71014350	2905	2905	2905	2905	228
249	20240821	151400	70352010	2920	2920	2920	2920	0
250	20240821	151300	70352010	2920	2920	2920	2920	11
251	20240821	151200	70319890	2920	2920	2920	2920	0
252	20240821	151100	70319890	2920	2920	2920	2920	0
253	20240821	151000	70319890	2920	2920	2920	2920	0
254	20240821	150900	70319890	2920	2920	2920	2920	0
255	20240821	150800	70319890	2920	2920	2920	2920	0
256	20240821	150700	70319890	2920	2920	2920	2920	0
257	20240821	150600	70319890	2920	2920	2920	2920	0
258	20240821	150500	70319890	2920	2920	2920	2920	0
259	20240821	150400	70319890	2920	2920	2920	2920	0
260	20240821	150300	70319890	2920	2920	2920	2920	0
261	20240821	150200	70319890	2920	2920	2920	2920	0
262	20240821	150100	70319890	2920	2920	2920	2920	0
263	20240821	150000	70319890	2920	2920	2920	2920	0
264	20240821	145900	70319890	2920	2910	2920	2905	971
265	20240821	145800	67496875	2920	2920	2920	2920	1
266	20240821	145700	67493955	2920	2920	2920	2920	0
267	20240821	145600	67493955	2920	2920	2920	2920	0
268	20240821	145500	67493955	2920	2920	2920	2920	0
269	20240821	145400	67493955	2920	2920	2920	2920	0
270	20240821	145300	67493955	2920	2920	2920	2920	0
271	20240821	145200	67493955	2920	2920	2920	2920	0
272	20240821	145100	67493955	2920	2920	2920	2920	0
273	20240821	145000	67493955	2920	2920	2920	2920	0
274	20240821	144900	67493955	2920	2920	2920	2920	0
275	20240821	144800	67493955	2920	2920	2920	2920	0
276	20240821	144700	67493955	2920	2920	2920	2920	0
277	20240821	144600	67493955	2920	2920	2920	2920	0
278	20240821	144500	67493955	2920	2920	2920	2920	0
279	20240821	144400	67493955	2920	2920	2920	2920	0
280	20240821	144300	67493955	2920	2920	2920	2920	0
281	20240821	144200	67493955	2920	2920	2920	2920	0
282	20240821	144100	67493955	2920	2920	2920	2920	0
283	20240821	144000	67493955	2920	2920	2920	2920	0
284	20240821	143900	67493955	2920	2920	2920	2920	0
285	20240821	143800	67493955	2920	2920	2920	2920	0
286	20240821	143700	67493955	2920	2920	2920	2920	0
287	20240821	143600	67493955	2920	2920	2920	2920	0
288	20240821	143500	67493955	2920	2920	2920	2920	0
289	20240821	143400	67493955	2920	2920	2920	2920	0
290	20240821	143300	67493955	2920	2920	2920	2920	0
291	20240821	143200	67493955	2920	2920	2920	2920	0
292	20240821	143100	67493955	2920	2920	2920	2920	0
293	20240821	143000	67493955	2920	2920	2920	2920	0
294	20240821	142900	67493955	2920	2920	2920	2920	0
295	20240821	142800	67493955	2920	2920	2920	2920	0
296	20240821	142700	67493955	2920	2920	2920	2920	0
297	20240821	142600	67493955	2920	2920	2920	2920	0
298	20240821	142500	67493955	2920	2920	2920	2920	0
299	20240821	142400	67493955	2920	2920	2920	2920	0
300	20240821	142300	67493955	2920	2920	2920	2920	0
301	20240821	142200	67493955	2920	2920	2920	2920	0
302	20240821	142100	67493955	2920	2920	2920	2920	0
303	20240821	142000	67493955	2920	2920	2920	2920	0
304	20240821	141900	67493955	2920	2920	2920	2920	0
305	20240821	141800	67493955	2920	2920	2920	2920	0
306	20240821	141700	67493955	2920	2920	2920	2920	0
307	20240821	141600	67493955	2920	2920	2920	2920	0
308	20240821	141500	67493955	2920	2920	2920	2920	8
309	20240821	141400	67470595	2920	2920	2920	2920	0
310	20240821	141300	67470595	2920	2920	2920	2920	0
311	20240821	141200	67470595	2920	2920	2920	2920	0
312	20240821	141100	67470595	2920	2920	2920	2920	0
313	20240821	141000	67470595	2920	2920	2920	2920	0
314	20240821	140900	67470595	2920	2920	2920	2920	0
315	20240821	140800	67470595	2920	2920	2920	2920	0
316	20240821	140700	67470595	2920	2920	2920	2920	0
317	20240821	140600	67470595	2920	2920	2920	2920	0
318	20240821	140500	67470595	2920	2920	2920	2920	1
319	20240821	140400	67467675	2920	2920	2920	2920	0
320	20240821	140300	67467675	2920	2920	2920	2920	0
321	20240821	140200	67467675	2920	2920	2920	2920	0
322	20240821	140100	67467675	2920	2920	2920	2920	6
323	20240821	140000	67450155	2920	2920	2920	2920	0
324	20240821	135900	67450155	2920	2920	2920	2920	0
325	20240821	135800	67450155	2920	2920	2920	2920	0
326	20240821	135700	67450155	2920	2920	2920	2920	0
327	20240821	135600	67450155	2920	2920	2920	2920	0
328	20240821	135500	67450155	2920	2920	2920	2920	0
329	20240821	135400	67450155	2920	2920	2920	2920	0
330	20240821	135300	67450155	2920	2920	2920	2920	0
331	20240821	135200	67450155	2920	2920	2920	2920	0
332	20240821	135100	67450155	2920	2920	2920	2920	0
333	20240821	135000	67450155	2920	2920	2920	2920	0
334	20240821	134900	67450155	2920	2920	2920	2920	0
335	20240821	134800	67450155	2920	2920	2920	2920	0
336	20240821	134700	67450155	2920	2920	2920	2920	0
337	20240821	134600	67450155	2920	2920	2920	2920	0
338	20240821	134500	67450155	2920	2920	2920	2920	0
339	20240821	134400	67450155	2920	2920	2920	2920	0
340	20240821	134300	67450155	2920	2920	2920	2920	0
341	20240821	134200	67450155	2920	2920	2920	2920	0
342	20240821	134100	67450155	2920	2920	2920	2920	0
343	20240821	134000	67450155	2920	2920	2920	2920	0
344	20240821	133900	67450155	2920	2920	2920	2920	0
345	20240821	133800	67450155	2920	2920	2920	2920	0
346	20240821	133700	67450155	2920	2920	2920	2920	0
347	20240821	133600	67450155	2920	2920	2920	2920	0
348	20240821	133500	67450155	2920	2920	2920	2920	0
349	20240821	133400	67450155	2920	2920	2920	2920	0
350	20240821	133300	67450155	2920	2920	2920	2920	0
351	20240821	133200	67450155	2920	2920	2920	2920	0
352	20240821	133100	67450155	2920	2920	2920	2920	1
353	20240821	133000	67447235	2910	2910	2910	2910	1
354	20240821	132900	67444325	2920	2920	2920	2920	0
355	20240821	132800	67444325	2920	2920	2920	2920	0
356	20240821	132700	67444325	2920	2920	2920	2920	0
357	20240821	132600	67444325	2920	2910	2920	2910	52
358	20240821	132500	67292515	2920	2920	2920	2920	0
359	20240821	132400	67292515	2920	2920	2920	2920	0
360	20240821	132300	67292515	2920	2920	2920	2920	0
361	20240821	132200	67292515	2920	2920	2920	2920	0
362	20240821	132100	67292515	2920	2920	2920	2920	0
363	20240821	132000	67292515	2920	2920	2920	2920	0
364	20240821	131900	67292515	2920	2920	2920	2920	0
365	20240821	131800	67292515	2920	2920	2920	2920	0
366	20240821	131700	67292515	2920	2920	2920	2920	0
367	20240821	131600	67292515	2920	2920	2920	2920	1
368	20240821	131500	67289595	2905	2905	2905	2905	3
369	20240821	131400	67280880	2920	2905	2920	2905	2
370	20240821	131300	67275055	2900	2900	2920	2900	3685
371	20240821	131200	56588525	2915	2915	2915	2915	0
372	20240821	131100	56588525	2915	2915	2915	2915	0
373	20240821	131000	56588525	2915	2915	2915	2915	0
374	20240821	130900	56588525	2915	2915	2915	2915	0
375	20240821	130800	56588525	2915	2915	2915	2915	0
376	20240821	130700	56588525	2915	2915	2915	2915	0
377	20240821	130600	56588525	2915	2915	2915	2915	0
378	20240821	130500	56588525	2915	2915	2915	2915	5
379	20240821	130400	56573950	2915	2915	2915	2915	0
380	20240821	130300	56573950	2915	2915	2915	2915	0
381	20240821	130200	56573950	2915	2900	2915	2900	47
382	20240821	130100	56437635	2920	2920	2920	2920	0
383	20240821	130000	56437635	2920	2920	2920	2920	0
384	20240821	125900	56437635	2920	2905	2920	2905	3486
385	20240821	125800	46279200	2905	2905	2905	2905	0
386	20240821	125700	46279200	2905	2905	2905	2905	0
387	20240821	125600	46279200	2905	2905	2905	2905	0
388	20240821	125500	46279200	2905	2905	2905	2905	0
389	20240821	125400	46279200	2905	2905	2905	2905	0
390	20240821	125300	46279200	2905	2905	2905	2905	0
391	20240821	125200	46279200	2905	2905	2905	2905	0
392	20240821	125100	46279200	2905	2905	2905	2905	0
393	20240821	125000	46279200	2905	2905	2905	2905	0
394	20240821	124900	46279200	2905	2905	2905	2905	0
395	20240821	124800	46279200	2905	2905	2905	2905	0
396	20240821	124700	46279200	2905	2905	2905	2905	0
397	20240821	124600	46279200	2905	2905	2905	2905	0
398	20240821	124500	46279200	2905	2905	2905	2905	1
399	20240821	124400	46276295	2900	2900	2900	2900	1
400	20240821	124300	46273395	2905	2905	2905	2905	0
401	20240821	124200	46273395	2905	2905	2905	2905	0
402	20240821	124100	46273395	2905	2905	2905	2905	0
403	20240821	124000	46273395	2905	2905	2905	2905	1
404	20240821	123900	46270490	2905	2905	2905	2905	0
405	20240821	123800	46270490	2905	2905	2905	2905	0
406	20240821	123700	46270490	2905	2905	2905	2905	0
407	20240821	123600	46270490	2905	2905	2905	2905	0
408	20240821	123500	46270490	2905	2905	2905	2905	0
409	20240821	123400	46270490	2905	2905	2905	2905	0
410	20240821	123300	46270490	2905	2905	2905	2905	0
411	20240821	123200	46270490	2905	2905	2905	2905	2
412	20240821	123100	46264680	2905	2905	2905	2905	0
413	20240821	123000	46264680	2905	2905	2905	2905	0
414	20240821	122900	46264680	2905	2905	2905	2905	1
415	20240821	122800	46261775	2900	2900	2900	2900	0
416	20240821	122700	46261775	2900	2900	2900	2900	0
417	20240821	122600	46261775	2900	2900	2900	2900	0
418	20240821	122500	46261775	2900	2900	2900	2900	0
419	20240821	122400	46261775	2900	2900	2900	2900	0
420	20240821	122300	46261775	2900	2900	2900	2900	0
421	20240821	122200	46261775	2900	2900	2900	2900	0
422	20240821	122100	46261775	2900	2900	2900	2900	0
423	20240821	122000	46261775	2900	2900	2900	2900	0
424	20240821	121900	46261775	2900	2900	2900	2900	0
425	20240821	121800	46261775	2900	2900	2900	2900	0
426	20240821	121700	46261775	2900	2900	2900	2900	0
427	20240821	121600	46261775	2900	2900	2900	2900	0
428	20240821	121500	46261775	2900	2900	2900	2900	0
429	20240821	121400	46261775	2900	2900	2900	2900	0
430	20240821	121300	46261775	2900	2900	2900	2900	38
431	20240821	121200	46151575	2900	2900	2900	2900	0
432	20240821	121100	46151575	2900	2900	2900	2900	0
433	20240821	121000	46151575	2900	2900	2900	2900	0
434	20240821	120900	46151575	2900	2900	2900	2900	1
435	20240821	120800	46148675	2900	2900	2900	2900	0
436	20240821	120700	46148675	2900	2900	2900	2900	0
437	20240821	120600	46148675	2900	2900	2900	2900	0
438	20240821	120500	46148675	2900	2900	2900	2900	0
439	20240821	120400	46148675	2900	2900	2900	2900	0
440	20240821	120300	46148675	2900	2900	2900	2900	0
441	20240821	120200	46148675	2900	2900	2900	2900	0
442	20240821	120100	46148675	2900	2900	2900	2900	0
443	20240821	120000	46148675	2900	2900	2900	2900	0
444	20240821	115900	46148675	2900	2900	2900	2900	0
445	20240821	115800	46148675	2900	2900	2900	2900	1
446	20240821	115700	46145775	2885	2885	2885	2885	5
447	20240821	115600	46131350	2905	2905	2905	2905	31
448	20240821	115500	46041295	2895	2890	2895	2890	2
449	20240821	115400	46035510	2890	2890	2890	2890	12
450	20240821	115300	46000830	2890	2890	2890	2890	16
451	20240821	115200	45954590	2890	2890	2890	2890	10
452	20240821	115100	45925690	2890	2890	2890	2890	394
453	20240821	115000	44787030	2890	2890	2890	2890	2
454	20240821	114900	44781250	2895	2895	2895	2895	0
455	20240821	114800	44781250	2895	2895	2895	2895	5
456	20240821	114700	44766775	2895	2895	2895	2895	1
457	20240821	114600	44763880	2900	2895	2900	2895	25
458	20240821	114500	44691405	2895	2895	2895	2895	1
459	20240821	114400	44688510	2900	2895	2900	2895	3
460	20240821	114300	44679820	2900	2900	2900	2900	15
461	20240821	114200	44636320	2900	2895	2905	2895	60
462	20240821	114100	44462245	2900	2895	2900	2895	25
463	20240821	114000	44389760	2895	2885	2895	2885	75
464	20240821	113900	44173290	2885	2885	2885	2885	0
465	20240821	113800	44173290	2885	2885	2885	2885	0
466	20240821	113700	44173290	2885	2885	2885	2885	0
467	20240821	113600	44173290	2885	2885	2885	2885	0
468	20240821	113500	44173290	2885	2885	2885	2885	1204
469	20240821	113400	40699750	2885	2885	2885	2885	0
470	20240821	113300	40699750	2885	2885	2885	2885	0
471	20240821	113200	40699750	2885	2885	2885	2885	0
472	20240821	113100	40699750	2885	2885	2885	2885	0
473	20240821	113000	40699750	2885	2885	2885	2885	0
474	20240821	112900	40699750	2885	2885	2885	2885	0
475	20240821	112800	40699750	2885	2885	2885	2885	0
476	20240821	112700	40699750	2885	2885	2885	2885	0
477	20240821	112600	40699750	2885	2885	2885	2885	0
478	20240821	112500	40699750	2885	2880	2885	2870	7715
479	20240821	112400	18530220	2885	2895	2895	2885	4568
480	20240821	112300	5340040	2905	2905	2905	2905	0
481	20240821	112200	5340040	2905	2905	2905	2905	0
482	20240821	112100	5340040	2905	2905	2905	2905	0
483	20240821	112000	5340040	2905	2905	2905	2905	0
484	20240821	111900	5340040	2905	2905	2905	2905	0
485	20240821	111800	5340040	2905	2905	2905	2905	1
486	20240821	111700	5337135	2905	2905	2905	2905	0
487	20240821	111600	5337135	2905	2905	2905	2905	0
488	20240821	111500	5337135	2905	2905	2905	2905	0
489	20240821	111400	5337135	2905	2905	2905	2905	0
490	20240821	111300	5337135	2905	2905	2905	2905	0
491	20240821	111200	5337135	2905	2905	2905	2905	10
492	20240821	111100	5308085	2905	2905	2905	2905	0
493	20240821	111000	5308085	2905	2905	2905	2905	0
494	20240821	110900	5308085	2905	2905	2905	2905	0
495	20240821	110800	5308085	2905	2905	2905	2905	0
496	20240821	110700	5308085	2905	2905	2905	2905	0
497	20240821	110600	5308085	2905	2905	2905	2905	2
498	20240821	110500	5302275	2895	2905	2905	2895	233
499	20240821	110400	4626720	2910	2910	2910	2910	0
500	20240821	110300	4626720	2910	2910	2910	2910	0
501	20240821	110200	4626720	2910	2910	2910	2910	0
502	20240821	110100	4626720	2910	2910	2910	2910	0
503	20240821	110000	4626720	2910	2910	2910	2910	0
504	20240821	105900	4626720	2910	2910	2910	2910	0
505	20240821	105800	4626720	2910	2910	2910	2910	0
506	20240821	105700	4626720	2910	2910	2910	2910	0
507	20240821	105600	4626720	2910	2910	2910	2910	0
508	20240821	105500	4626720	2910	2910	2910	2910	0
509	20240821	105400	4626720	2910	2910	2910	2910	0
510	20240821	105300	4626720	2910	2910	2910	2910	0
511	20240821	105200	4626720	2910	2910	2910	2910	0
512	20240821	105100	4626720	2910	2905	2910	2905	3
513	20240821	105000	4618000	2900	2905	2905	2900	16
514	20240821	104900	4571535	2910	2910	2910	2910	0
515	20240821	104800	4571535	2910	2910	2910	2910	0
516	20240821	104700	4571535	2910	2910	2910	2910	0
517	20240821	104600	4571535	2910	2910	2910	2910	0
518	20240821	104500	4571535	2910	2910	2910	2910	0
519	20240821	104400	4571535	2910	2910	2910	2910	0
520	20240821	104300	4571535	2910	2910	2910	2910	25
521	20240821	104200	4498785	2910	2910	2910	2910	0
522	20240821	104100	4498785	2910	2910	2910	2910	0
523	20240821	104000	4498785	2910	2910	2910	2910	0
524	20240821	103900	4498785	2910	2910	2910	2910	0
525	20240821	103800	4498785	2910	2910	2910	2910	0
526	20240821	103700	4498785	2910	2910	2910	2910	0
527	20240821	103600	4498785	2910	2910	2910	2910	0
528	20240821	103500	4498785	2910	2910	2910	2910	0
529	20240821	103400	4498785	2910	2910	2910	2910	0
530	20240821	103300	4498785	2910	2910	2910	2910	0
531	20240821	103200	4498785	2910	2910	2910	2910	0
532	20240821	103100	4498785	2910	2910	2910	2910	0
533	20240821	103000	4498785	2910	2910	2910	2910	30
534	20240821	102900	4411485	2910	2910	2910	2910	0
535	20240821	102800	4411485	2910	2910	2910	2910	0
536	20240821	102700	4411485	2910	2910	2910	2910	0
537	20240821	102600	4411485	2910	2910	2910	2910	0
538	20240821	102500	4411485	2910	2910	2910	2910	0
539	20240821	102400	4411485	2910	2910	2910	2910	0
540	20240821	102300	4411485	2910	2910	2910	2910	0
541	20240821	102200	4411485	2910	2910	2910	2910	0
542	20240821	102100	4411485	2910	2910	2910	2910	0
543	20240821	102000	4411485	2910	2910	2910	2910	0
544	20240821	101900	4411485	2910	2910	2910	2910	0
545	20240821	101800	4411485	2910	2910	2910	2910	0
546	20240821	101700	4411485	2910	2910	2910	2910	0
547	20240821	101600	4411485	2910	2910	2910	2910	10
548	20240821	101500	4382385	2910	2910	2910	2910	0
549	20240821	101400	4382385	2910	2910	2910	2910	0
550	20240821	101300	4382385	2910	2910	2910	2910	1
551	20240821	101200	4379475	2910	2910	2910	2910	0
552	20240821	101100	4379475	2910	2910	2910	2910	0
553	20240821	101000	4379475	2910	2910	2910	2910	0
554	20240821	100900	4379475	2910	2910	2910	2910	0
555	20240821	100800	4379475	2910	2910	2910	2910	1
556	20240821	100700	4376565	2905	2905	2905	2905	0
557	20240821	100600	4376565	2905	2905	2905	2905	0
558	20240821	100500	4376565	2905	2905	2905	2905	8
559	20240821	100400	4353325	2905	2905	2905	2905	0
560	20240821	100300	4353325	2905	2905	2905	2905	6
561	20240821	100200	4335895	2905	2905	2905	2905	6
562	20240821	100100	4318465	2905	2905	2905	2905	2
563	20240821	100000	4312655	2905	2905	2905	2905	10
564	20240821	095900	4283605	2905	2905	2905	2905	0
565	20240821	095800	4283605	2905	2905	2905	2905	0
566	20240821	095700	4283605	2905	2905	2905	2905	0
567	20240821	095600	4283605	2905	2905	2905	2905	0
568	20240821	095500	4283605	2905	2905	2905	2905	0
569	20240821	095400	4283605	2905	2905	2905	2905	0
570	20240821	095300	4283605	2905	2905	2905	2905	10
571	20240821	095200	4254555	2905	2905	2905	2905	0
572	20240821	095100	4254555	2905	2905	2905	2905	0
573	20240821	095000	4254555	2905	2905	2905	2905	0
574	20240821	094900	4254555	2905	2905	2905	2905	0
575	20240821	094800	4254555	2905	2905	2905	2905	0
576	20240821	094700	4254555	2905	2905	2905	2905	20
577	20240821	094600	4196455	2905	2905	2905	2905	3
578	20240821	094500	4187740	2905	2905	2905	2905	7
579	20240821	094400	4167405	2905	2905	2905	2905	11
580	20240821	094300	4135450	2905	2905	2905	2905	0
581	20240821	094200	4135450	2905	2905	2905	2905	0
582	20240821	094100	4135450	2905	2905	2905	2905	0
583	20240821	094000	4135450	2905	2905	2905	2905	0
584	20240821	093900	4135450	2905	2905	2905	2905	0
585	20240821	093800	4135450	2905	2905	2905	2905	0
586	20240821	093700	4135450	2905	2905	2905	2905	10
587	20240821	093600	4106400	2905	2905	2905	2905	0
588	20240821	093500	4106400	2905	2905	2905	2905	7
589	20240821	093400	4086065	2910	2910	2910	2910	0
590	20240821	093300	4086065	2910	2910	2910	2910	0
591	20240821	093200	4086065	2910	2910	2910	2910	0
592	20240821	093100	4086065	2910	2910	2910	2910	0
593	20240821	093000	4086065	2910	2910	2910	2910	0
594	20240821	092900	4086065	2910	2910	2910	2910	0
595	20240821	092800	4086065	2910	2910	2910	2910	52
596	20240821	092700	3934745	2910	2910	2910	2910	1
597	20240821	092600	3931835	2915	2915	2915	2915	0
598	20240821	092500	3931835	2915	2915	2915	2915	0
599	20240821	092400	3931835	2915	2915	2915	2915	1
600	20240821	092300	3928920	2910	2905	2910	2905	14
601	20240821	092200	3888245	2905	2905	2905	2905	18
602	20240821	092100	3835955	2905	2905	2905	2905	0
603	20240821	092000	3835955	2905	2905	2905	2905	29
604	20240821	091900	3751710	2915	2915	2915	2915	0
605	20240821	091800	3751710	2915	2915	2915	2915	2
606	20240821	091700	3745880	2915	2915	2915	2915	0
607	20240821	091600	3745880	2915	2910	2915	2910	3
608	20240821	091500	3737140	2915	2915	2915	2915	1
609	20240821	091400	3734225	2905	2910	2910	2905	7
610	20240821	091300	3713885	2915	2915	2915	2915	0
611	20240821	091200	3713885	2915	2910	2915	2910	2
612	20240821	091100	3708060	2915	2915	2915	2915	10
613	20240821	091000	3678910	2915	2915	2915	2915	0
614	20240821	090900	3678910	2915	2915	2915	2915	6
615	20240821	090800	3661420	2915	2915	2915	2915	0
616	20240821	090700	3661420	2915	2910	2915	2910	8
617	20240821	090600	3638135	2915	2915	2915	2915	0
618	20240821	090500	3638135	2915	2910	2915	2910	11
619	20240821	090400	3606085	2905	2900	2905	2900	63
620	20240821	090300	3423375	2900	2900	2900	2900	0
621	20240821	090200	3423375	2900	2890	2900	2890	7
622	20240821	090100	3403135	2895	2890	2895	2890	47
623	20240821	090000	3267300	2900	2880	2900	2880	1134