KissMeData/056360/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	193600	74325280	4155	4155	4155	4155	423
3	20240807	193500	74325280	4155	4155	4155	4155	0
4	20240807	193400	74325280	4155	4155	4155	4155	0
5	20240807	193300	74325280	4155	4155	4155	4155	0
6	20240807	193200	74325280	4155	4155	4155	4155	0
7	20240807	193100	74325280	4155	4155	4155	4155	0
8	20240807	193000	74325280	4155	4155	4155	4155	0
9	20240807	192900	74325280	4155	4155	4155	4155	0
10	20240807	192800	74325280	4155	4155	4155	4155	0
11	20240807	192700	74325280	4155	4155	4155	4155	0
12	20240807	192600	74325280	4155	4155	4155	4155	0
13	20240807	192500	74325280	4155	4155	4155	4155	0
14	20240807	192400	74325280	4155	4155	4155	4155	0
15	20240807	192300	74325280	4155	4155	4155	4155	0
16	20240807	192200	74325280	4155	4155	4155	4155	0
17	20240807	192100	74325280	4155	4155	4155	4155	0
18	20240807	192000	74325280	4155	4155	4155	4155	0
19	20240807	191900	74325280	4155	4155	4155	4155	0
20	20240807	191800	74325280	4155	4155	4155	4155	0
21	20240807	191700	74325280	4155	4155	4155	4155	0
22	20240807	191600	74325280	4155	4155	4155	4155	0
23	20240807	191500	74325280	4155	4155	4155	4155	0
24	20240807	191400	74325280	4155	4155	4155	4155	0
25	20240807	191300	74325280	4155	4155	4155	4155	0
26	20240807	191200	74325280	4155	4155	4155	4155	0
27	20240807	191100	74325280	4155	4155	4155	4155	0
28	20240807	191000	74325280	4155	4155	4155	4155	0
29	20240807	190900	74325280	4155	4155	4155	4155	0
30	20240807	190800	74325280	4155	4155	4155	4155	0
31	20240807	190700	74325280	4155	4155	4155	4155	0
32	20240807	190600	74325280	4155	4155	4155	4155	423
33	20240807	190500	74325280	4155	4155	4155	4155	0
34	20240807	190400	74325280	4155	4155	4155	4155	0
35	20240807	190300	74325280	4155	4155	4155	4155	0
36	20240807	190200	74325280	4155	4155	4155	4155	0
37	20240807	190100	74325280	4155	4155	4155	4155	0
38	20240807	190000	74325280	4155	4155	4155	4155	0
39	20240807	185900	74325280	4155	4155	4155	4155	0
40	20240807	185800	74325280	4155	4155	4155	4155	0
41	20240807	185700	74325280	4155	4155	4155	4155	0
42	20240807	185600	74325280	4155	4155	4155	4155	0
43	20240807	185500	74325280	4155	4155	4155	4155	0
44	20240807	185400	74325280	4155	4155	4155	4155	0
45	20240807	185300	74325280	4155	4155	4155	4155	0
46	20240807	185200	74325280	4155	4155	4155	4155	0
47	20240807	185100	74325280	4155	4155	4155	4155	0
48	20240807	185000	74325280	4155	4155	4155	4155	0
49	20240807	184900	74325280	4155	4155	4155	4155	0
50	20240807	184800	74325280	4155	4155	4155	4155	0
51	20240807	184700	74325280	4155	4155	4155	4155	0
52	20240807	184600	74325280	4155	4155	4155	4155	0
53	20240807	184500	74325280	4155	4155	4155	4155	0
54	20240807	184400	74325280	4155	4155	4155	4155	0
55	20240807	184300	74325280	4155	4155	4155	4155	0
56	20240807	184200	74325280	4155	4155	4155	4155	0
57	20240807	184100	74325280	4155	4155	4155	4155	0
58	20240807	184000	74325280	4155	4155	4155	4155	0
59	20240807	183900	74325280	4155	4155	4155	4155	0
60	20240807	183800	74325280	4155	4155	4155	4155	0
61	20240807	183700	74325280	4155	4155	4155	4155	0
62	20240807	183600	74325280	4155	4155	4155	4155	423
63	20240807	183500	74325280	4155	4155	4155	4155	0
64	20240807	183400	74325280	4155	4155	4155	4155	0
65	20240807	183300	74325280	4155	4155	4155	4155	0
66	20240807	183200	74325280	4155	4155	4155	4155	0
67	20240807	183100	74325280	4155	4155	4155	4155	0
68	20240807	183000	74325280	4155	4155	4155	4155	0
69	20240807	182900	74325280	4155	4155	4155	4155	0
70	20240807	182800	74325280	4155	4155	4155	4155	0
71	20240807	182700	74325280	4155	4155	4155	4155	0
72	20240807	182600	74325280	4155	4155	4155	4155	0
73	20240807	182500	74325280	4155	4155	4155	4155	0
74	20240807	182400	74325280	4155	4155	4155	4155	0
75	20240807	182300	74325280	4155	4155	4155	4155	0
76	20240807	182200	74325280	4155	4155	4155	4155	0
77	20240807	182100	74325280	4155	4155	4155	4155	0
78	20240807	182000	74325280	4155	4155	4155	4155	0
79	20240807	181900	74325280	4155	4155	4155	4155	0
80	20240807	181800	74325280	4155	4155	4155	4155	0
81	20240807	181700	74325280	4155	4155	4155	4155	0
82	20240807	181600	74325280	4155	4155	4155	4155	0
83	20240807	181500	74325280	4155	4155	4155	4155	0
84	20240807	181400	74325280	4155	4155	4155	4155	0
85	20240807	181300	74325280	4155	4155	4155	4155	0
86	20240807	181200	74325280	4155	4155	4155	4155	0
87	20240807	181100	74325280	4155	4155	4155	4155	0
88	20240807	181000	74325280	4155	4155	4155	4155	0
89	20240807	180900	74325280	4155	4155	4155	4155	0
90	20240807	180800	74325280	4155	4155	4155	4155	0
91	20240807	180700	74325280	4155	4155	4155	4155	0
92	20240807	180600	74325280	4155	4155	4155	4155	423
93	20240807	180500	74325280	4155	4155	4155	4155	0
94	20240807	180400	74325280	4155	4155	4155	4155	0
95	20240807	180300	74325280	4155	4155	4155	4155	0
96	20240807	180200	74325280	4155	4155	4155	4155	0
97	20240807	180100	74325280	4155	4155	4155	4155	0
98	20240807	180000	74325280	4155	4155	4155	4155	0
99	20240807	175900	74325280	4155	4155	4155	4155	0
100	20240807	175800	74325280	4155	4155	4155	4155	0
101	20240807	175700	74325280	4155	4155	4155	4155	0
102	20240807	175600	74325280	4155	4155	4155	4155	0
103	20240807	175500	74325280	4155	4155	4155	4155	0
104	20240807	175400	74325280	4155	4155	4155	4155	0
105	20240807	175300	74325280	4155	4155	4155	4155	0
106	20240807	175200	74325280	4155	4155	4155	4155	0
107	20240807	175100	74325280	4155	4155	4155	4155	0
108	20240807	175000	74325280	4155	4155	4155	4155	0
109	20240807	174900	74325280	4155	4155	4155	4155	0
110	20240807	174800	74325280	4155	4155	4155	4155	0
111	20240807	174700	74325280	4155	4155	4155	4155	0
112	20240807	174600	74325280	4155	4155	4155	4155	0
113	20240807	174500	74325280	4155	4155	4155	4155	0
114	20240807	174400	74325280	4155	4155	4155	4155	0
115	20240807	174300	74325280	4155	4155	4155	4155	0
116	20240807	174200	74325280	4155	4155	4155	4155	0
117	20240807	174100	74325280	4155	4155	4155	4155	0
118	20240807	174000	74325280	4155	4155	4155	4155	0
119	20240807	173900	74325280	4155	4155	4155	4155	0
120	20240807	173800	74325280	4155	4155	4155	4155	0
121	20240807	173700	74325280	4155	4155	4155	4155	0
122	20240807	173600	74325280	4155	4155	4155	4155	423
123	20240807	173500	74325280	4155	4155	4155	4155	0
124	20240807	173400	74325280	4155	4155	4155	4155	0
125	20240807	173300	74325280	4155	4155	4155	4155	0
126	20240807	173200	74325280	4155	4155	4155	4155	0
127	20240807	173100	74325280	4155	4155	4155	4155	0
128	20240807	173000	74325280	4155	4155	4155	4155	0
129	20240807	172900	74325280	4155	4155	4155	4155	0
130	20240807	172800	74325280	4155	4155	4155	4155	0
131	20240807	172700	74325280	4155	4155	4155	4155	0
132	20240807	172600	74325280	4155	4155	4155	4155	0
133	20240807	172500	74325280	4155	4155	4155	4155	0
134	20240807	172400	74325280	4155	4155	4155	4155	0
135	20240807	172300	74325280	4155	4155	4155	4155	0
136	20240807	172200	74325280	4155	4155	4155	4155	0
137	20240807	172100	74325280	4155	4155	4155	4155	0
138	20240807	172000	74325280	4155	4155	4155	4155	0
139	20240807	171900	74325280	4155	4155	4155	4155	0
140	20240807	171800	74325280	4155	4155	4155	4155	0
141	20240807	171700	74325280	4155	4155	4155	4155	0
142	20240807	171600	74325280	4155	4155	4155	4155	0
143	20240807	171500	74325280	4155	4155	4155	4155	0
144	20240807	171400	74325280	4155	4155	4155	4155	0
145	20240807	171300	74325280	4155	4155	4155	4155	0
146	20240807	171200	74325280	4155	4155	4155	4155	0
147	20240807	171100	74325280	4155	4155	4155	4155	0
148	20240807	171000	74325280	4155	4155	4155	4155	0
149	20240807	170900	74325280	4155	4155	4155	4155	0
150	20240807	170800	74325280	4155	4155	4155	4155	0
151	20240807	170700	74325280	4155	4155	4155	4155	0
152	20240807	170600	74325280	4155	4155	4155	4155	423
153	20240807	170500	74325280	4155	4155	4155	4155	0
154	20240807	170400	74325280	4155	4155	4155	4155	0
155	20240807	170300	74325280	4155	4155	4155	4155	0
156	20240807	170200	74325280	4155	4155	4155	4155	0
157	20240807	170100	74325280	4155	4155	4155	4155	0
158	20240807	170000	74325280	4155	4155	4155	4155	0
159	20240807	165900	74325280	4155	4155	4155	4155	0
160	20240807	165800	74325280	4155	4155	4155	4155	0
161	20240807	165700	74325280	4155	4155	4155	4155	0
162	20240807	165600	74325280	4155	4155	4155	4155	0
163	20240807	165500	74325280	4155	4155	4155	4155	0
164	20240807	165400	74325280	4155	4155	4155	4155	0
165	20240807	165300	74325280	4155	4155	4155	4155	0
166	20240807	165200	74325280	4155	4155	4155	4155	0
167	20240807	165100	74325280	4155	4155	4155	4155	0
168	20240807	165000	74325280	4155	4155	4155	4155	0
169	20240807	164900	74325280	4155	4155	4155	4155	0
170	20240807	164800	74325280	4155	4155	4155	4155	0
171	20240807	164700	74325280	4155	4155	4155	4155	0
172	20240807	164600	74325280	4155	4155	4155	4155	0
173	20240807	164500	74325280	4155	4155	4155	4155	0
174	20240807	164400	74325280	4155	4155	4155	4155	0
175	20240807	164300	74325280	4155	4155	4155	4155	0
176	20240807	164200	74325280	4155	4155	4155	4155	0
177	20240807	164100	74325280	4155	4155	4155	4155	0
178	20240807	164000	74325280	4155	4155	4155	4155	0
179	20240807	163900	74325280	4155	4155	4155	4155	0
180	20240807	163800	74325280	4155	4155	4155	4155	0
181	20240807	163700	74325280	4155	4155	4155	4155	0
182	20240807	163600	74325280	4155	4155	4155	4155	423
183	20240807	163500	74325280	4155	4155	4155	4155	0
184	20240807	163400	74325280	4155	4155	4155	4155	0
185	20240807	163300	74325280	4155	4155	4155	4155	0
186	20240807	163200	74325280	4155	4155	4155	4155	0
187	20240807	163100	74325280	4155	4155	4155	4155	0
188	20240807	163000	74325280	4155	4155	4155	4155	0
189	20240807	162900	74325280	4155	4155	4155	4155	0
190	20240807	162800	74325280	4155	4155	4155	4155	0
191	20240807	162700	74325280	4155	4155	4155	4155	0
192	20240807	162600	74325280	4155	4155	4155	4155	0
193	20240807	162500	74325280	4155	4155	4155	4155	0
194	20240807	162400	74325280	4155	4155	4155	4155	0
195	20240807	162300	74325280	4155	4155	4155	4155	0
196	20240807	162200	74325280	4155	4155	4155	4155	0
197	20240807	162100	74325280	4155	4155	4155	4155	0
198	20240807	162000	74325280	4155	4155	4155	4155	0
199	20240807	161900	74325280	4155	4155	4155	4155	0
200	20240807	161800	74325280	4155	4155	4155	4155	0
201	20240807	161700	74325280	4155	4155	4155	4155	0
202	20240807	161600	74325280	4155	4155	4155	4155	0
203	20240807	161500	74325280	4155	4155	4155	4155	0
204	20240807	161400	74325280	4155	4155	4155	4155	0
205	20240807	161300	74325280	4155	4155	4155	4155	0
206	20240807	161200	74325280	4155	4155	4155	4155	0
207	20240807	161100	74325280	4155	4155	4155	4155	0
208	20240807	161000	74325280	4155	4155	4155	4155	0
209	20240807	160900	74325280	4155	4155	4155	4155	0
210	20240807	160800	74325280	4155	4155	4155	4155	0
211	20240807	160700	74325280	4155	4155	4155	4155	0
212	20240807	160600	74325280	4155	4155	4155	4155	423
213	20240807	160500	74325280	4155	4155	4155	4155	0
214	20240807	160400	74325280	4155	4155	4155	4155	0
215	20240807	160300	74325280	4155	4155	4155	4155	0
216	20240807	160200	74325280	4155	4155	4155	4155	0
217	20240807	160100	74325280	4155	4155	4155	4155	0
218	20240807	160000	74325280	4155	4155	4155	4155	0
219	20240807	155900	74325280	4155	4155	4155	4155	0
220	20240807	155800	74325280	4155	4155	4155	4155	0
221	20240807	155700	74325280	4155	4155	4155	4155	0
222	20240807	155600	74325280	4155	4155	4155	4155	0
223	20240807	155500	74325280	4155	4155	4155	4155	0
224	20240807	155400	74325280	4155	4155	4155	4155	0
225	20240807	155300	74325280	4155	4155	4155	4155	0
226	20240807	155200	74325280	4155	4155	4155	4155	0
227	20240807	155100	74325280	4155	4155	4155	4155	0
228	20240807	155000	74325280	4155	4155	4155	4155	0
229	20240807	154900	74325280	4155	4155	4155	4155	0
230	20240807	154800	74325280	4155	4155	4155	4155	0
231	20240807	154700	74325280	4155	4155	4155	4155	0
232	20240807	154600	74325280	4155	4155	4155	4155	0
233	20240807	154500	74325280	4155	4155	4155	4155	0
234	20240807	154400	74325280	4155	4155	4155	4155	0
235	20240807	154300	74325280	4155	4155	4155	4155	0
236	20240807	154200	74325280	4155	4155	4155	4155	0
237	20240807	154100	74325280	4155	4155	4155	4155	0
238	20240807	154000	74325280	4155	4155	4155	4155	0
239	20240807	153900	74325280	4155	4155	4155	4155	0
240	20240807	153800	74325280	4155	4155	4155	4155	0
241	20240807	153700	74325280	4155	4155	4155	4155	0
242	20240807	153600	74325280	4155	4155	4155	4155	423
243	20240807	153500	74325280	4155	4155	4155	4155	0
244	20240807	153400	74325280	4155	4155	4155	4155	0
245	20240807	153300	74325280	4155	4155	4155	4155	0
246	20240807	153200	74325280	4155	4155	4155	4155	0
247	20240807	153100	74325280	4155	4155	4155	4155	0
248	20240807	153000	74325280	4155	4155	4155	4155	423
249	20240807	152900	72567715	4150	4150	4150	4150	0
250	20240807	152800	72567715	4150	4150	4150	4150	0
251	20240807	152700	72567715	4150	4150	4150	4150	0
252	20240807	152600	72567715	4150	4150	4150	4150	0
253	20240807	152500	72567715	4150	4150	4150	4150	0
254	20240807	152400	72567715	4150	4150	4150	4150	0
255	20240807	152300	72567715	4150	4150	4150	4150	0
256	20240807	152200	72567715	4150	4150	4150	4150	0
257	20240807	152100	72567715	4150	4150	4150	4150	0
258	20240807	152000	72567715	4150	4150	4150	4150	0
259	20240807	151900	72567715	4150	4150	4150	4125	105
260	20240807	151800	72134540	4130	4150	4150	4130	11
261	20240807	151700	72089045	4150	4125	4150	4125	16
262	20240807	151600	72022670	4150	4135	4150	4135	22
263	20240807	151500	71931685	4150	4150	4150	4150	0
264	20240807	151400	71931685	4150	4150	4150	4150	0
265	20240807	151300	71931685	4150	4150	4150	4150	1
266	20240807	151200	71927535	4130	4140	4140	4130	136
267	20240807	151100	71365745	4150	4140	4155	4135	33
268	20240807	151000	71229195	4155	4155	4155	4155	0
269	20240807	150900	71229195	4155	4155	4155	4155	1
270	20240807	150800	71225040	4140	4145	4145	4140	82
271	20240807	150700	70885550	4160	4140	4160	4140	37
272	20240807	150600	70732350	4160	4160	4160	4160	0
273	20240807	150500	70732350	4160	4160	4160	4145	22
274	20240807	150400	70641130	4150	4155	4155	4150	3
275	20240807	150300	70628675	4160	4160	4160	4160	0
276	20240807	150200	70628675	4160	4160	4160	4160	0
277	20240807	150100	70628675	4160	4155	4160	4155	2
278	20240807	150000	70620360	4150	4160	4160	4150	210
279	20240807	145900	69748635	4165	4175	4175	4165	535
280	20240807	145800	67520295	4170	4170	4175	4170	165
281	20240807	145700	66832225	4180	4180	4180	4180	0
282	20240807	145600	66832225	4180	4180	4180	4180	0
283	20240807	145500	66832225	4180	4180	4180	4180	0
284	20240807	145400	66832225	4180	4180	4180	4180	0
285	20240807	145300	66832225	4180	4180	4180	4180	0
286	20240807	145200	66832225	4180	4170	4180	4170	11
287	20240807	145100	66786345	4180	4180	4180	4180	0
288	20240807	145000	66786345	4180	4180	4180	4180	0
289	20240807	144900	66786345	4180	4180	4180	4180	0
290	20240807	144800	66786345	4180	4180	4180	4180	0
291	20240807	144700	66786345	4180	4180	4180	4180	0
292	20240807	144600	66786345	4180	4180	4180	4180	0
293	20240807	144500	66786345	4180	4180	4180	4180	0
294	20240807	144400	66786345	4180	4170	4180	4170	276
295	20240807	144300	65635415	4170	4170	4170	4170	0
296	20240807	144200	65635415	4170	4170	4170	4170	0
297	20240807	144100	65635415	4170	4170	4170	4170	0
298	20240807	144000	65635415	4170	4170	4170	4170	0
299	20240807	143900	65635415	4170	4170	4170	4170	0
300	20240807	143800	65635415	4170	4170	4170	4170	0
301	20240807	143700	65635415	4170	4170	4170	4170	0
302	20240807	143600	65635415	4170	4170	4170	4170	0
303	20240807	143500	65635415	4170	4170	4170	4170	0
304	20240807	143400	65635415	4170	4170	4170	4170	0
305	20240807	143300	65635415	4170	4170	4170	4170	0
306	20240807	143200	65635415	4170	4170	4170	4170	0
307	20240807	143100	65635415	4170	4170	4170	4170	0
308	20240807	143000	65635415	4170	4170	4170	4170	0
309	20240807	142900	65635415	4170	4170	4170	4170	0
310	20240807	142800	65635415	4170	4170	4170	4170	0
311	20240807	142700	65635415	4170	4170	4170	4170	0
312	20240807	142600	65635415	4170	4170	4170	4170	1
313	20240807	142500	65631245	4175	4175	4175	4175	0
314	20240807	142400	65631245	4175	4175	4175	4175	0
315	20240807	142300	65631245	4175	4175	4175	4175	0
316	20240807	142200	65631245	4175	4175	4175	4175	0
317	20240807	142100	65631245	4175	4175	4175	4175	0
318	20240807	142000	65631245	4175	4175	4175	4175	0
319	20240807	141900	65631245	4175	4175	4175	4175	0
320	20240807	141800	65631245	4175	4175	4175	4175	0
321	20240807	141700	65631245	4175	4175	4175	4175	0
322	20240807	141600	65631245	4175	4175	4175	4175	0
323	20240807	141500	65631245	4175	4175	4175	4175	0
324	20240807	141400	65631245	4175	4175	4175	4175	0
325	20240807	141300	65631245	4175	4175	4175	4175	0
326	20240807	141200	65631245	4175	4175	4175	4175	0
327	20240807	141100	65631245	4175	4175	4175	4175	150
328	20240807	141000	65004995	4170	4170	4170	4170	24
329	20240807	140900	64904915	4165	4165	4165	4165	0
330	20240807	140800	64904915	4165	4165	4165	4165	434
331	20240807	140700	63097305	4165	4165	4165	4165	0
332	20240807	140600	63097305	4165	4165	4165	4165	0
333	20240807	140500	63097305	4165	4165	4165	4165	0
334	20240807	140400	63097305	4165	4165	4165	4165	1
335	20240807	140300	63093140	4165	4165	4165	4165	0
336	20240807	140200	63093140	4165	4165	4165	4165	0
337	20240807	140100	63093140	4165	4165	4165	4165	1
338	20240807	140000	63088975	4165	4165	4165	4165	0
339	20240807	135900	63088975	4165	4165	4165	4165	0
340	20240807	135800	63088975	4165	4165	4165	4165	0
341	20240807	135700	63088975	4165	4165	4165	4165	0
342	20240807	135600	63088975	4165	4165	4165	4165	0
343	20240807	135500	63088975	4165	4165	4165	4165	0
344	20240807	135400	63088975	4165	4165	4165	4165	0
345	20240807	135300	63088975	4165	4165	4165	4165	0
346	20240807	135200	63088975	4165	4165	4165	4165	0
347	20240807	135100	63088975	4165	4165	4165	4165	0
348	20240807	135000	63088975	4165	4165	4165	4165	0
349	20240807	134900	63088975	4165	4165	4165	4165	1
350	20240807	134800	63084810	4165	4165	4165	4165	0
351	20240807	134700	63084810	4165	4165	4165	4165	0
352	20240807	134600	63084810	4165	4165	4165	4165	0
353	20240807	134500	63084810	4165	4165	4165	4165	0
354	20240807	134400	63084810	4165	4165	4165	4165	0
355	20240807	134300	63084810	4165	4165	4165	4165	0
356	20240807	134200	63084810	4165	4170	4170	4165	11
357	20240807	134100	63038945	4165	4175	4175	4165	31
358	20240807	134000	62909640	4180	4180	4180	4180	255
359	20240807	133900	61843740	4210	4210	4210	4210	0
360	20240807	133800	61843740	4210	4210	4210	4210	0
361	20240807	133700	61843740	4210	4210	4210	4210	1
362	20240807	133600	61839530	4175	4180	4180	4175	25
363	20240807	133500	61735085	4215	4200	4215	4200	2000
364	20240807	133400	53316970	4200	4165	4200	4165	3000
365	20240807	133300	40754310	4170	4170	4170	4170	1
366	20240807	133200	40750140	4155	4160	4160	4155	150
367	20240807	133100	40126815	4165	4165	4165	4165	2
368	20240807	133000	40118485	4165	4165	4165	4165	0
369	20240807	132900	40118485	4165	4165	4165	4165	0
370	20240807	132800	40118485	4165	4165	4165	4165	2
371	20240807	132700	40110155	4170	4165	4170	4165	2
372	20240807	132600	40101820	4170	4165	4170	4165	6
373	20240807	132500	40076825	4165	4170	4170	4165	80
374	20240807	132400	39743275	4170	4170	4170	4170	0
375	20240807	132300	39743275	4170	4170	4170	4170	0
376	20240807	132200	39743275	4170	4170	4170	4170	0
377	20240807	132100	39743275	4170	4170	4170	4170	0
378	20240807	132000	39743275	4170	4170	4170	4170	0
379	20240807	131900	39743275	4170	4170	4170	4170	0
380	20240807	131800	39743275	4170	4170	4170	4170	0
381	20240807	131700	39743275	4170	4170	4170	4170	0
382	20240807	131600	39743275	4170	4170	4170	4170	0
383	20240807	131500	39743275	4170	4170	4170	4170	0
384	20240807	131400	39743275	4170	4170	4170	4170	0
385	20240807	131300	39743275	4170	4170	4170	4170	0
386	20240807	131200	39743275	4170	4170	4170	4170	0
387	20240807	131100	39743275	4170	4170	4170	4170	0
388	20240807	131000	39743275	4170	4170	4170	4170	0
389	20240807	130900	39743275	4170	4170	4170	4170	0
390	20240807	130800	39743275	4170	4170	4170	4170	3
391	20240807	130700	39730765	4170	4170	4170	4170	0
392	20240807	130600	39730765	4170	4170	4170	4170	0
393	20240807	130500	39730765	4170	4170	4170	4170	0
394	20240807	130400	39730765	4170	4170	4170	4170	0
395	20240807	130300	39730765	4170	4170	4170	4170	0
396	20240807	130200	39730765	4170	4170	4170	4170	0
397	20240807	130100	39730765	4170	4170	4170	4170	0
398	20240807	130000	39730765	4170	4170	4170	4170	0
399	20240807	125900	39730765	4170	4170	4170	4170	0
400	20240807	125800	39730765	4170	4170	4170	4170	0
401	20240807	125700	39730765	4170	4170	4170	4170	0
402	20240807	125600	39730765	4170	4170	4170	4170	0
403	20240807	125500	39730765	4170	4170	4170	4170	0
404	20240807	125400	39730765	4170	4170	4170	4170	0
405	20240807	125300	39730765	4170	4170	4170	4170	0
406	20240807	125200	39730765	4170	4170	4170	4170	0
407	20240807	125100	39730765	4170	4170	4170	4170	0
408	20240807	125000	39730765	4170	4170	4170	4170	10
409	20240807	124900	39689065	4170	4160	4170	4160	50
410	20240807	124800	39480765	4170	4170	4170	4170	0
411	20240807	124700	39480765	4170	4170	4170	4170	0
412	20240807	124600	39480765	4170	4170	4170	4170	0
413	20240807	124500	39480765	4170	4170	4170	4170	0
414	20240807	124400	39480765	4170	4170	4170	4170	5
415	20240807	124300	39459915	4170	4170	4170	4170	0
416	20240807	124200	39459915	4170	4170	4170	4170	0
417	20240807	124100	39459915	4170	4165	4170	4165	2
418	20240807	124000	39451580	4170	4170	4170	4165	26
419	20240807	123900	39343165	4170	4170	4170	4170	0
420	20240807	123800	39343165	4170	4170	4170	4170	0
421	20240807	123700	39343165	4170	4160	4170	4160	4
422	20240807	123600	39326510	4170	4170	4170	4170	0
423	20240807	123500	39326510	4170	4170	4170	4170	0
424	20240807	123400	39326510	4170	4170	4170	4170	0
425	20240807	123300	39326510	4170	4170	4170	4170	0
426	20240807	123200	39326510	4170	4170	4170	4170	0
427	20240807	123100	39326510	4170	4170	4170	4170	0
428	20240807	123000	39326510	4170	4170	4170	4170	0
429	20240807	122900	39326510	4170	4170	4170	4150	140
430	20240807	122800	38743070	4165	4165	4165	4165	0
431	20240807	122700	38743070	4165	4165	4165	4165	0
432	20240807	122600	38743070	4165	4165	4165	4165	0
433	20240807	122500	38743070	4165	4165	4165	4165	0
434	20240807	122400	38743070	4165	4165	4165	4165	1
435	20240807	122300	38738905	4170	4170	4170	4170	0
436	20240807	122200	38738905	4170	4170	4170	4170	1
437	20240807	122100	38734735	4165	4165	4165	4165	2
438	20240807	122000	38726405	4160	4160	4160	4160	0
439	20240807	121900	38726405	4160	4170	4170	4160	62
440	20240807	121800	38468475	4210	4210	4210	4210	0
441	20240807	121700	38468475	4210	4210	4210	4210	0
442	20240807	121600	38468475	4210	4200	4210	4200	4
443	20240807	121500	38451660	4220	4220	4220	4220	0
444	20240807	121400	38451660	4220	4220	4220	4220	0
445	20240807	121300	38451660	4220	4220	4220	4220	0
446	20240807	121200	38451660	4220	4220	4220	4220	0
447	20240807	121100	38451660	4220	4220	4220	4220	0
448	20240807	121000	38451660	4220	4220	4220	4220	0
449	20240807	120900	38451660	4220	4220	4220	4220	0
450	20240807	120800	38451660	4220	4220	4220	4220	0
451	20240807	120700	38451660	4220	4220	4220	4220	0
452	20240807	120600	38451660	4220	4220	4220	4220	0
453	20240807	120500	38451660	4220	4220	4220	4220	2
454	20240807	120400	38443220	4215	4175	4215	4175	94
455	20240807	120300	38050610	4245	4240	4245	4240	10
456	20240807	120200	38008205	4245	4165	4245	4165	272
457	20240807	120100	36869690	4160	4155	4160	4155	872
458	20240807	120000	33242175	4130	4130	4130	4130	0
459	20240807	115900	33242175	4130	4145	4155	4130	51
460	20240807	115800	33030405	4130	4130	4130	4130	0
461	20240807	115700	33030405	4130	4130	4130	4130	0
462	20240807	115600	33030405	4130	4130	4130	4130	0
463	20240807	115500	33030405	4130	4130	4130	4130	0
464	20240807	115400	33030405	4130	4130	4130	4130	0
465	20240807	115300	33030405	4130	4130	4130	4130	0
466	20240807	115200	33030405	4130	4130	4130	4130	1
467	20240807	115100	33026275	4125	4130	4130	4125	7
468	20240807	115000	32997370	4130	4130	4130	4130	0
469	20240807	114900	32997370	4130	4130	4130	4130	0
470	20240807	114800	32997370	4130	4130	4130	4130	0
471	20240807	114700	32997370	4130	4130	4130	4130	0
472	20240807	114600	32997370	4130	4130	4130	4130	0
473	20240807	114500	32997370	4130	4130	4130	4130	0
474	20240807	114400	32997370	4130	4130	4130	4130	0
475	20240807	114300	32997370	4130	4130	4130	4130	0
476	20240807	114200	32997370	4130	4130	4130	4130	3
477	20240807	114100	32984980	4130	4130	4130	4130	0
478	20240807	114000	32984980	4130	4130	4130	4130	0
479	20240807	113900	32984980	4130	4130	4130	4130	0
480	20240807	113800	32984980	4130	4130	4130	4130	0
481	20240807	113700	32984980	4130	4130	4130	4130	0
482	20240807	113600	32984980	4130	4130	4130	4130	0
483	20240807	113500	32984980	4130	4130	4130	4130	0
484	20240807	113400	32984980	4130	4130	4130	4130	0
485	20240807	113300	32984980	4130	4130	4130	4130	0
486	20240807	113200	32984980	4130	4130	4130	4130	1
487	20240807	113100	32980850	4125	4130	4130	4125	10
488	20240807	113000	32939555	4130	4130	4130	4130	1
489	20240807	112900	32935425	4130	4130	4130	4130	0
490	20240807	112800	32935425	4130	4130	4130	4130	0
491	20240807	112700	32935425	4130	4130	4130	4130	0
492	20240807	112600	32935425	4130	4130	4130	4130	0
493	20240807	112500	32935425	4130	4130	4130	4130	0
494	20240807	112400	32935425	4130	4150	4150	4130	2
495	20240807	112300	32927145	4130	4130	4130	4130	2
496	20240807	112200	32918885	4125	4130	4155	4125	7
497	20240807	112100	32889945	4155	4130	4155	4130	36
498	20240807	112000	32740995	4130	4140	4150	4125	8
499	20240807	111900	32707910	4120	4120	4120	4120	0
500	20240807	111800	32707910	4120	4120	4120	4120	0
501	20240807	111700	32707910	4120	4120	4120	4120	0
502	20240807	111600	32707910	4120	4120	4120	4120	0
503	20240807	111500	32707910	4120	4120	4120	4120	0
504	20240807	111400	32707910	4120	4120	4120	4120	0
505	20240807	111300	32707910	4120	4120	4120	4120	0
506	20240807	111200	32707910	4120	4120	4120	4120	0
507	20240807	111100	32707910	4120	4120	4120	4120	0
508	20240807	111000	32707910	4120	4120	4120	4120	0
509	20240807	110900	32707910	4120	4120	4120	4120	0
510	20240807	110800	32707910	4120	4155	4160	4120	38
511	20240807	110700	32550135	4120	4125	4125	4120	4
512	20240807	110600	32533645	4115	4160	4160	4115	2
513	20240807	110500	32525370	4115	4120	4120	4115	2
514	20240807	110400	32517135	4115	4150	4150	4115	70
515	20240807	110300	32227865	4165	4160	4165	4160	7
516	20240807	110200	32198740	4170	4170	4170	4170	0
517	20240807	110100	32198740	4170	4160	4170	4160	399
518	20240807	110000	30538885	4160	4150	4160	4150	11
519	20240807	105900	30493225	4160	4120	4160	4120	88
520	20240807	105800	30129835	4120	4125	4125	4120	51
521	20240807	105700	29919690	4125	4125	4125	4125	21
522	20240807	105600	29833065	4130	4135	4135	4130	25
523	20240807	105500	29729810	4140	4140	4140	4140	3
524	20240807	105400	29717390	4160	4160	4160	4160	0
525	20240807	105300	29717390	4160	4160	4160	4160	0
526	20240807	105200	29717390	4160	4160	4160	4160	0
527	20240807	105100	29717390	4160	4145	4160	4145	182
528	20240807	105000	28962970	4160	4160	4160	4160	0
529	20240807	104900	28962970	4160	4160	4160	4160	0
530	20240807	104800	28962970	4160	4160	4160	4160	0
531	20240807	104700	28962970	4160	4160	4160	4160	10
532	20240807	104600	28921370	4160	4160	4160	4160	0
533	20240807	104500	28921370	4160	4160	4160	4160	0
534	20240807	104400	28921370	4160	4155	4160	4155	5
535	20240807	104300	28900580	4160	4155	4160	4155	2
536	20240807	104200	28892265	4160	4160	4160	4160	1
537	20240807	104100	28888105	4160	4160	4160	4160	0
538	20240807	104000	28888105	4160	4155	4160	4155	2
539	20240807	103900	28879790	4160	4160	4160	4160	0
540	20240807	103800	28879790	4160	4160	4160	4160	0
541	20240807	103700	28879790	4160	4160	4160	4160	0
542	20240807	103600	28879790	4160	4150	4160	4150	146
543	20240807	103500	28273740	4150	4150	4150	4120	56
544	20240807	103400	28042840	4150	4150	4150	4150	5
545	20240807	103300	28022090	4150	4150	4150	4150	0
546	20240807	103200	28022090	4150	4150	4150	4150	2
547	20240807	103100	28013790	4160	4110	4160	4110	3002
548	20240807	103000	15601005	4110	4110	4110	4110	0
549	20240807	102900	15601005	4110	4110	4110	4110	0
550	20240807	102800	15601005	4110	4095	4110	4095	3
551	20240807	102700	15588690	4095	4100	4110	4090	312
552	20240807	102600	14310945	4090	4090	4090	4090	1
553	20240807	102500	14306855	4105	4105	4105	4105	0
554	20240807	102400	14306855	4105	4105	4105	4105	1
555	20240807	102300	14302750	4085	4085	4085	4085	1
556	20240807	102200	14298665	4105	4085	4105	4085	6
557	20240807	102100	14274135	4085	4085	4085	4085	0
558	20240807	102000	14274135	4085	4090	4090	4085	4
559	20240807	101900	14257780	4090	4100	4100	4090	131
560	20240807	101800	13720690	4100	4100	4100	4100	500
561	20240807	101700	11670690	4100	4100	4100	4100	0
562	20240807	101600	11670690	4100	4130	4130	4100	3
563	20240807	101500	11658355	4130	4105	4130	4105	4
564	20240807	101400	11641885	4130	4130	4135	4105	19
565	20240807	101300	11563590	4100	4100	4100	4100	0
566	20240807	101200	11563590	4100	4100	4100	4100	40
567	20240807	101100	11399590	4100	4100	4100	4100	0
568	20240807	101000	11399590	4100	4100	4100	4100	5
569	20240807	100900	11379090	4100	4100	4100	4100	1
570	20240807	100800	11374990	4135	4100	4135	4100	2
571	20240807	100700	11366755	4135	4100	4135	4100	2
572	20240807	100600	11358520	4140	4100	4140	4100	4
573	20240807	100500	11342040	4140	4100	4140	4100	22
574	20240807	100400	11251760	4095	4130	4130	4095	160
575	20240807	100300	10592585	4130	4130	4130	4130	1
576	20240807	100200	10588455	4105	4105	4105	4105	0
577	20240807	100100	10588455	4105	4105	4105	4105	0
578	20240807	100000	10588455	4105	4105	4105	4105	0
579	20240807	095900	10588455	4105	4105	4105	4105	0
580	20240807	095800	10588455	4105	4110	4110	4105	11
581	20240807	095700	10543250	4105	4105	4105	4100	82
582	20240807	095600	10206690	4095	4105	4105	4095	2
583	20240807	095500	10198490	4095	4095	4105	4095	4
584	20240807	095400	10182090	4100	4100	4100	4100	1
585	20240807	095300	10177990	4095	4095	4095	4095	1
586	20240807	095200	10173895	4080	4090	4090	4080	201
587	20240807	095100	9351815	4080	4080	4085	4080	127
588	20240807	095000	8833055	4055	4055	4055	4055	0
589	20240807	094900	8833055	4055	4055	4055	4055	0
590	20240807	094800	8833055	4055	4055	4055	4055	0
591	20240807	094700	8833055	4055	4055	4055	4055	0
592	20240807	094600	8833055	4055	4055	4080	4055	4
593	20240807	094500	8816785	4050	4050	4050	4050	0
594	20240807	094400	8816785	4050	4050	4050	4050	0
595	20240807	094300	8816785	4050	4055	4055	4050	3
596	20240807	094200	8804625	4050	4050	4055	4050	15
597	20240807	094100	8743810	4055	4055	4055	4050	93
598	20240807	094000	8366910	4050	4050	4050	4050	1
599	20240807	093900	8362860	4040	4080	4080	4040	152
600	20240807	093800	7743580	4070	4040	4070	4040	1061
601	20240807	093700	3443265	4030	4035	4040	4030	159
602	20240807	093600	2800980	4030	4030	4030	4030	0
603	20240807	093500	2800980	4030	4030	4030	4030	2
604	20240807	093400	2792920	4030	4035	4035	4030	12
605	20240807	093300	2744555	4010	4010	4010	4010	0
606	20240807	093200	2744555	4010	4010	4010	4010	0
607	20240807	093100	2744555	4010	4010	4010	4010	0
608	20240807	093000	2744555	4010	4010	4010	4010	0
609	20240807	092900	2744555	4010	4010	4010	4010	0
610	20240807	092800	2744555	4010	4010	4010	4010	29
611	20240807	092700	2628265	4010	4010	4010	4010	0
612	20240807	092600	2628265	4010	4010	4010	4010	1
613	20240807	092500	2624255	4000	4000	4000	4000	0
614	20240807	092400	2624255	4000	4000	4000	4000	0
615	20240807	092300	2624255	4000	4000	4000	4000	0
616	20240807	092200	2624255	4000	4000	4000	4000	0
617	20240807	092100	2624255	4000	4000	4000	4000	0
618	20240807	092000	2624255	4000	4000	4000	4000	0
619	20240807	091900	2624255	4000	4000	4000	4000	0
620	20240807	091800	2624255	4000	4000	4000	4000	0
621	20240807	091700	2624255	4000	4005	4005	4000	10
622	20240807	091600	2584210	4000	4015	4015	4000	7
623	20240807	091500	2556120	4015	4015	4015	4015	94
624	20240807	091400	2178710	4000	4010	4010	4000	33
625	20240807	091300	2046450	4015	4015	4015	4015	6
626	20240807	091200	2022360	4015	4015	4015	4015	0
627	20240807	091100	2022360	4015	4015	4015	4015	1
628	20240807	091000	2018345	4040	4040	4040	4040	0
629	20240807	090900	2018345	4040	4040	4040	4040	0
630	20240807	090800	2018345	4040	4040	4040	4040	0
631	20240807	090700	2018345	4040	4040	4040	4040	0
632	20240807	090600	2018345	4040	4040	4040	4040	8
633	20240807	090500	1986025	4045	4045	4045	4045	0
634	20240807	090400	1986025	4045	4045	4045	4045	0
635	20240807	090300	1986025	4045	4045	4045	4045	0
636	20240807	090200	1986025	4045	4045	4045	4045	0
637	20240807	090100	1986025	4045	4040	4045	4040	189
638	20240807	090000	1221525	4005	4005	4005	4005	305