KissMeData/173940/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	202700	28620195	2980	2980	2980	2980	201
3	20240807	202600	28620195	2980	2980	2980	2980	0
4	20240807	202500	28620195	2980	2980	2980	2980	0
5	20240807	202400	28620195	2980	2980	2980	2980	0
6	20240807	202300	28620195	2980	2980	2980	2980	0
7	20240807	202200	28620195	2980	2980	2980	2980	0
8	20240807	202100	28620195	2980	2980	2980	2980	0
9	20240807	202000	28620195	2980	2980	2980	2980	0
10	20240807	201900	28620195	2980	2980	2980	2980	0
11	20240807	201800	28620195	2980	2980	2980	2980	0
12	20240807	201700	28620195	2980	2980	2980	2980	0
13	20240807	201600	28620195	2980	2980	2980	2980	0
14	20240807	201500	28620195	2980	2980	2980	2980	0
15	20240807	201400	28620195	2980	2980	2980	2980	0
16	20240807	201300	28620195	2980	2980	2980	2980	0
17	20240807	201200	28620195	2980	2980	2980	2980	0
18	20240807	201100	28620195	2980	2980	2980	2980	0
19	20240807	201000	28620195	2980	2980	2980	2980	0
20	20240807	200900	28620195	2980	2980	2980	2980	0
21	20240807	200800	28620195	2980	2980	2980	2980	0
22	20240807	200700	28620195	2980	2980	2980	2980	0
23	20240807	200600	28620195	2980	2980	2980	2980	0
24	20240807	200500	28620195	2980	2980	2980	2980	0
25	20240807	200400	28620195	2980	2980	2980	2980	0
26	20240807	200300	28620195	2980	2980	2980	2980	0
27	20240807	200200	28620195	2980	2980	2980	2980	0
28	20240807	200100	28620195	2980	2980	2980	2980	0
29	20240807	200000	28620195	2980	2980	2980	2980	0
30	20240807	195900	28620195	2980	2980	2980	2980	0
31	20240807	195800	28620195	2980	2980	2980	2980	0
32	20240807	195700	28620195	2980	2980	2980	2980	201
33	20240807	195600	28620195	2980	2980	2980	2980	0
34	20240807	195500	28620195	2980	2980	2980	2980	0
35	20240807	195400	28620195	2980	2980	2980	2980	0
36	20240807	195300	28620195	2980	2980	2980	2980	0
37	20240807	195200	28620195	2980	2980	2980	2980	0
38	20240807	195100	28620195	2980	2980	2980	2980	0
39	20240807	195000	28620195	2980	2980	2980	2980	0
40	20240807	194900	28620195	2980	2980	2980	2980	0
41	20240807	194800	28620195	2980	2980	2980	2980	0
42	20240807	194700	28620195	2980	2980	2980	2980	0
43	20240807	194600	28620195	2980	2980	2980	2980	0
44	20240807	194500	28620195	2980	2980	2980	2980	0
45	20240807	194400	28620195	2980	2980	2980	2980	0
46	20240807	194300	28620195	2980	2980	2980	2980	0
47	20240807	194200	28620195	2980	2980	2980	2980	0
48	20240807	194100	28620195	2980	2980	2980	2980	0
49	20240807	194000	28620195	2980	2980	2980	2980	0
50	20240807	193900	28620195	2980	2980	2980	2980	0
51	20240807	193800	28620195	2980	2980	2980	2980	0
52	20240807	193700	28620195	2980	2980	2980	2980	0
53	20240807	193600	28620195	2980	2980	2980	2980	0
54	20240807	193500	28620195	2980	2980	2980	2980	0
55	20240807	193400	28620195	2980	2980	2980	2980	0
56	20240807	193300	28620195	2980	2980	2980	2980	0
57	20240807	193200	28620195	2980	2980	2980	2980	0
58	20240807	193100	28620195	2980	2980	2980	2980	0
59	20240807	193000	28620195	2980	2980	2980	2980	0
60	20240807	192900	28620195	2980	2980	2980	2980	0
61	20240807	192800	28620195	2980	2980	2980	2980	0
62	20240807	192700	28620195	2980	2980	2980	2980	201
63	20240807	192600	28620195	2980	2980	2980	2980	0
64	20240807	192500	28620195	2980	2980	2980	2980	0
65	20240807	192400	28620195	2980	2980	2980	2980	0
66	20240807	192300	28620195	2980	2980	2980	2980	0
67	20240807	192200	28620195	2980	2980	2980	2980	0
68	20240807	192100	28620195	2980	2980	2980	2980	0
69	20240807	192000	28620195	2980	2980	2980	2980	0
70	20240807	191900	28620195	2980	2980	2980	2980	0
71	20240807	191800	28620195	2980	2980	2980	2980	0
72	20240807	191700	28620195	2980	2980	2980	2980	0
73	20240807	191600	28620195	2980	2980	2980	2980	0
74	20240807	191500	28620195	2980	2980	2980	2980	0
75	20240807	191400	28620195	2980	2980	2980	2980	0
76	20240807	191300	28620195	2980	2980	2980	2980	0
77	20240807	191200	28620195	2980	2980	2980	2980	0
78	20240807	191100	28620195	2980	2980	2980	2980	0
79	20240807	191000	28620195	2980	2980	2980	2980	0
80	20240807	190900	28620195	2980	2980	2980	2980	0
81	20240807	190800	28620195	2980	2980	2980	2980	0
82	20240807	190700	28620195	2980	2980	2980	2980	0
83	20240807	190600	28620195	2980	2980	2980	2980	0
84	20240807	190500	28620195	2980	2980	2980	2980	0
85	20240807	190400	28620195	2980	2980	2980	2980	0
86	20240807	190300	28620195	2980	2980	2980	2980	0
87	20240807	190200	28620195	2980	2980	2980	2980	0
88	20240807	190100	28620195	2980	2980	2980	2980	0
89	20240807	190000	28620195	2980	2980	2980	2980	0
90	20240807	185900	28620195	2980	2980	2980	2980	0
91	20240807	185800	28620195	2980	2980	2980	2980	0
92	20240807	185700	28620195	2980	2980	2980	2980	201
93	20240807	185600	28620195	2980	2980	2980	2980	0
94	20240807	185500	28620195	2980	2980	2980	2980	0
95	20240807	185400	28620195	2980	2980	2980	2980	0
96	20240807	185300	28620195	2980	2980	2980	2980	0
97	20240807	185200	28620195	2980	2980	2980	2980	0
98	20240807	185100	28620195	2980	2980	2980	2980	0
99	20240807	185000	28620195	2980	2980	2980	2980	0
100	20240807	184900	28620195	2980	2980	2980	2980	0
101	20240807	184800	28620195	2980	2980	2980	2980	0
102	20240807	184700	28620195	2980	2980	2980	2980	0
103	20240807	184600	28620195	2980	2980	2980	2980	0
104	20240807	184500	28620195	2980	2980	2980	2980	0
105	20240807	184400	28620195	2980	2980	2980	2980	0
106	20240807	184300	28620195	2980	2980	2980	2980	0
107	20240807	184200	28620195	2980	2980	2980	2980	0
108	20240807	184100	28620195	2980	2980	2980	2980	0
109	20240807	184000	28620195	2980	2980	2980	2980	0
110	20240807	183900	28620195	2980	2980	2980	2980	0
111	20240807	183800	28620195	2980	2980	2980	2980	0
112	20240807	183700	28620195	2980	2980	2980	2980	0
113	20240807	183600	28620195	2980	2980	2980	2980	0
114	20240807	183500	28620195	2980	2980	2980	2980	0
115	20240807	183400	28620195	2980	2980	2980	2980	0
116	20240807	183300	28620195	2980	2980	2980	2980	0
117	20240807	183200	28620195	2980	2980	2980	2980	0
118	20240807	183100	28620195	2980	2980	2980	2980	0
119	20240807	183000	28620195	2980	2980	2980	2980	0
120	20240807	182900	28620195	2980	2980	2980	2980	0
121	20240807	182800	28620195	2980	2980	2980	2980	0
122	20240807	182700	28620195	2980	2980	2980	2980	201
123	20240807	182600	28620195	2980	2980	2980	2980	0
124	20240807	182500	28620195	2980	2980	2980	2980	0
125	20240807	182400	28620195	2980	2980	2980	2980	0
126	20240807	182300	28620195	2980	2980	2980	2980	0
127	20240807	182200	28620195	2980	2980	2980	2980	0
128	20240807	182100	28620195	2980	2980	2980	2980	0
129	20240807	182000	28620195	2980	2980	2980	2980	0
130	20240807	181900	28620195	2980	2980	2980	2980	0
131	20240807	181800	28620195	2980	2980	2980	2980	0
132	20240807	181700	28620195	2980	2980	2980	2980	0
133	20240807	181600	28620195	2980	2980	2980	2980	0
134	20240807	181500	28620195	2980	2980	2980	2980	0
135	20240807	181400	28620195	2980	2980	2980	2980	0
136	20240807	181300	28620195	2980	2980	2980	2980	0
137	20240807	181200	28620195	2980	2980	2980	2980	0
138	20240807	181100	28620195	2980	2980	2980	2980	0
139	20240807	181000	28620195	2980	2980	2980	2980	0
140	20240807	180900	28620195	2980	2980	2980	2980	0
141	20240807	180800	28620195	2980	2980	2980	2980	0
142	20240807	180700	28620195	2980	2980	2980	2980	0
143	20240807	180600	28620195	2980	2980	2980	2980	0
144	20240807	180500	28620195	2980	2980	2980	2980	0
145	20240807	180400	28620195	2980	2980	2980	2980	0
146	20240807	180300	28620195	2980	2980	2980	2980	0
147	20240807	180200	28620195	2980	2980	2980	2980	0
148	20240807	180100	28620195	2980	2980	2980	2980	0
149	20240807	180000	28620195	2980	2980	2980	2980	0
150	20240807	175900	28620195	2980	2980	2980	2980	0
151	20240807	175800	28620195	2980	2980	2980	2980	0
152	20240807	175700	28620195	2980	2980	2980	2980	201
153	20240807	175600	28620195	2980	2980	2980	2980	0
154	20240807	175500	28620195	2980	2980	2980	2980	0
155	20240807	175400	28620195	2980	2980	2980	2980	0
156	20240807	175300	28620195	2980	2980	2980	2980	0
157	20240807	175200	28620195	2980	2980	2980	2980	0
158	20240807	175100	28620195	2980	2980	2980	2980	0
159	20240807	175000	28620195	2980	2980	2980	2980	0
160	20240807	174900	28620195	2980	2980	2980	2980	0
161	20240807	174800	28620195	2980	2980	2980	2980	0
162	20240807	174700	28620195	2980	2980	2980	2980	0
163	20240807	174600	28620195	2980	2980	2980	2980	0
164	20240807	174500	28620195	2980	2980	2980	2980	0
165	20240807	174400	28620195	2980	2980	2980	2980	0
166	20240807	174300	28620195	2980	2980	2980	2980	0
167	20240807	174200	28620195	2980	2980	2980	2980	0
168	20240807	174100	28620195	2980	2980	2980	2980	0
169	20240807	174000	28620195	2980	2980	2980	2980	0
170	20240807	173900	28620195	2980	2980	2980	2980	0
171	20240807	173800	28620195	2980	2980	2980	2980	0
172	20240807	173700	28620195	2980	2980	2980	2980	0
173	20240807	173600	28620195	2980	2980	2980	2980	0
174	20240807	173500	28620195	2980	2980	2980	2980	0
175	20240807	173400	28620195	2980	2980	2980	2980	0
176	20240807	173300	28620195	2980	2980	2980	2980	0
177	20240807	173200	28620195	2980	2980	2980	2980	0
178	20240807	173100	28620195	2980	2980	2980	2980	0
179	20240807	173000	28620195	2980	2980	2980	2980	0
180	20240807	172900	28620195	2980	2980	2980	2980	0
181	20240807	172800	28620195	2980	2980	2980	2980	0
182	20240807	172700	28620195	2980	2980	2980	2980	201
183	20240807	172600	28620195	2980	2980	2980	2980	0
184	20240807	172500	28620195	2980	2980	2980	2980	0
185	20240807	172400	28620195	2980	2980	2980	2980	0
186	20240807	172300	28620195	2980	2980	2980	2980	0
187	20240807	172200	28620195	2980	2980	2980	2980	0
188	20240807	172100	28620195	2980	2980	2980	2980	0
189	20240807	172000	28620195	2980	2980	2980	2980	0
190	20240807	171900	28620195	2980	2980	2980	2980	0
191	20240807	171800	28620195	2980	2980	2980	2980	0
192	20240807	171700	28620195	2980	2980	2980	2980	0
193	20240807	171600	28620195	2980	2980	2980	2980	0
194	20240807	171500	28620195	2980	2980	2980	2980	0
195	20240807	171400	28620195	2980	2980	2980	2980	0
196	20240807	171300	28620195	2980	2980	2980	2980	0
197	20240807	171200	28620195	2980	2980	2980	2980	0
198	20240807	171100	28620195	2980	2980	2980	2980	0
199	20240807	171000	28620195	2980	2980	2980	2980	0
200	20240807	170900	28620195	2980	2980	2980	2980	0
201	20240807	170800	28620195	2980	2980	2980	2980	0
202	20240807	170700	28620195	2980	2980	2980	2980	0
203	20240807	170600	28620195	2980	2980	2980	2980	0
204	20240807	170500	28620195	2980	2980	2980	2980	0
205	20240807	170400	28620195	2980	2980	2980	2980	0
206	20240807	170300	28620195	2980	2980	2980	2980	0
207	20240807	170200	28620195	2980	2980	2980	2980	0
208	20240807	170100	28620195	2980	2980	2980	2980	0
209	20240807	170000	28620195	2980	2980	2980	2980	0
210	20240807	165900	28620195	2980	2980	2980	2980	0
211	20240807	165800	28620195	2980	2980	2980	2980	0
212	20240807	165700	28620195	2980	2980	2980	2980	201
213	20240807	165600	28620195	2980	2980	2980	2980	0
214	20240807	165500	28620195	2980	2980	2980	2980	0
215	20240807	165400	28620195	2980	2980	2980	2980	0
216	20240807	165300	28620195	2980	2980	2980	2980	0
217	20240807	165200	28620195	2980	2980	2980	2980	0
218	20240807	165100	28620195	2980	2980	2980	2980	0
219	20240807	165000	28620195	2980	2980	2980	2980	0
220	20240807	164900	28620195	2980	2980	2980	2980	0
221	20240807	164800	28620195	2980	2980	2980	2980	0
222	20240807	164700	28620195	2980	2980	2980	2980	0
223	20240807	164600	28620195	2980	2980	2980	2980	0
224	20240807	164500	28620195	2980	2980	2980	2980	0
225	20240807	164400	28620195	2980	2980	2980	2980	0
226	20240807	164300	28620195	2980	2980	2980	2980	0
227	20240807	164200	28620195	2980	2980	2980	2980	0
228	20240807	164100	28620195	2980	2980	2980	2980	0
229	20240807	164000	28620195	2980	2980	2980	2980	0
230	20240807	163900	28620195	2980	2980	2980	2980	0
231	20240807	163800	28620195	2980	2980	2980	2980	0
232	20240807	163700	28620195	2980	2980	2980	2980	0
233	20240807	163600	28620195	2980	2980	2980	2980	0
234	20240807	163500	28620195	2980	2980	2980	2980	0
235	20240807	163400	28620195	2980	2980	2980	2980	0
236	20240807	163300	28620195	2980	2980	2980	2980	0
237	20240807	163200	28620195	2980	2980	2980	2980	0
238	20240807	163100	28620195	2980	2980	2980	2980	0
239	20240807	163000	28620195	2980	2980	2980	2980	0
240	20240807	162900	28620195	2980	2980	2980	2980	0
241	20240807	162800	28620195	2980	2980	2980	2980	0
242	20240807	162700	28620195	2980	2980	2980	2980	201
243	20240807	162600	28620195	2980	2980	2980	2980	0
244	20240807	162500	28620195	2980	2980	2980	2980	0
245	20240807	162400	28620195	2980	2980	2980	2980	0
246	20240807	162300	28620195	2980	2980	2980	2980	0
247	20240807	162200	28620195	2980	2980	2980	2980	0
248	20240807	162100	28620195	2980	2980	2980	2980	0
249	20240807	162000	28620195	2980	2980	2980	2980	0
250	20240807	161900	28620195	2980	2980	2980	2980	0
251	20240807	161800	28620195	2980	2980	2980	2980	0
252	20240807	161700	28620195	2980	2980	2980	2980	0
253	20240807	161600	28620195	2980	2980	2980	2980	0
254	20240807	161500	28620195	2980	2980	2980	2980	0
255	20240807	161400	28620195	2980	2980	2980	2980	0
256	20240807	161300	28620195	2980	2980	2980	2980	0
257	20240807	161200	28620195	2980	2980	2980	2980	0
258	20240807	161100	28620195	2980	2980	2980	2980	0
259	20240807	161000	28620195	2980	2980	2980	2980	0
260	20240807	160900	28620195	2980	2980	2980	2980	0
261	20240807	160800	28620195	2980	2980	2980	2980	0
262	20240807	160700	28620195	2980	2980	2980	2980	0
263	20240807	160600	28620195	2980	2980	2980	2980	0
264	20240807	160500	28620195	2980	2980	2980	2980	0
265	20240807	160400	28620195	2980	2980	2980	2980	0
266	20240807	160300	28620195	2980	2980	2980	2980	0
267	20240807	160200	28620195	2980	2980	2980	2980	0
268	20240807	160100	28620195	2980	2980	2980	2980	0
269	20240807	160000	28620195	2980	2980	2980	2980	0
270	20240807	155900	28620195	2980	2980	2980	2980	0
271	20240807	155800	28620195	2980	2980	2980	2980	0
272	20240807	155700	28620195	2980	2980	2980	2980	201
273	20240807	155600	28620195	2980	2980	2980	2980	0
274	20240807	155500	28620195	2980	2980	2980	2980	0
275	20240807	155400	28620195	2980	2980	2980	2980	0
276	20240807	155300	28620195	2980	2980	2980	2980	0
277	20240807	155200	28620195	2980	2980	2980	2980	0
278	20240807	155100	28620195	2980	2980	2980	2980	0
279	20240807	155000	28620195	2980	2980	2980	2980	0
280	20240807	154900	28620195	2980	2980	2980	2980	0
281	20240807	154800	28620195	2980	2980	2980	2980	0
282	20240807	154700	28620195	2980	2980	2980	2980	0
283	20240807	154600	28620195	2980	2980	2980	2980	0
284	20240807	154500	28620195	2980	2980	2980	2980	0
285	20240807	154400	28620195	2980	2980	2980	2980	0
286	20240807	154300	28620195	2980	2980	2980	2980	0
287	20240807	154200	28620195	2980	2980	2980	2980	0
288	20240807	154100	28620195	2980	2980	2980	2980	0
289	20240807	154000	28620195	2980	2980	2980	2980	0
290	20240807	153900	28620195	2980	2980	2980	2980	0
291	20240807	153800	28620195	2980	2980	2980	2980	0
292	20240807	153700	28620195	2980	2980	2980	2980	0
293	20240807	153600	28620195	2980	2980	2980	2980	0
294	20240807	153500	28620195	2980	2980	2980	2980	0
295	20240807	153400	28620195	2980	2980	2980	2980	0
296	20240807	153300	28620195	2980	2980	2980	2980	0
297	20240807	153200	28620195	2980	2980	2980	2980	0
298	20240807	153100	28620195	2980	2980	2980	2980	0
299	20240807	153000	28620195	2980	2980	2980	2980	201
300	20240807	152900	28021215	2905	2905	2905	2905	0
301	20240807	152800	28021215	2905	2905	2905	2905	0
302	20240807	152700	28021215	2905	2905	2905	2905	0
303	20240807	152600	28021215	2905	2905	2905	2905	0
304	20240807	152500	28021215	2905	2905	2905	2905	0
305	20240807	152400	28021215	2905	2905	2905	2905	0
306	20240807	152300	28021215	2905	2905	2905	2905	0
307	20240807	152200	28021215	2905	2905	2905	2905	0
308	20240807	152100	28021215	2905	2905	2905	2905	0
309	20240807	152000	28021215	2905	2905	2905	2905	0
310	20240807	151900	28021215	2905	2905	2905	2905	78
311	20240807	151800	27794625	2910	2910	2910	2910	2
312	20240807	151700	27788805	2915	2915	2915	2915	153
313	20240807	151600	27342810	2915	2915	2915	2915	0
314	20240807	151500	27342810	2915	2915	2915	2915	7
315	20240807	151400	27322405	2915	2915	2915	2915	0
316	20240807	151300	27322405	2915	2915	2915	2915	0
317	20240807	151200	27322405	2915	2915	2915	2915	0
318	20240807	151100	27322405	2915	2925	2925	2910	337
319	20240807	151000	26340625	2930	2930	2930	2930	0
320	20240807	150900	26340625	2930	2930	2930	2930	0
321	20240807	150800	26340625	2930	2945	2945	2925	207
322	20240807	150700	25733870	2950	2950	2950	2950	0
323	20240807	150600	25733870	2950	2960	2960	2950	501
324	20240807	150500	24253695	2960	2980	2980	2960	16
325	20240807	150400	24206285	2985	2985	2985	2985	0
326	20240807	150300	24206285	2985	2985	2985	2985	0
327	20240807	150200	24206285	2985	2985	2985	2985	0
328	20240807	150100	24206285	2985	2985	2985	2985	0
329	20240807	150000	24206285	2985	2985	2985	2985	0
330	20240807	145900	24206285	2985	2985	2985	2985	0
331	20240807	145800	24206285	2985	2985	2985	2985	0
332	20240807	145700	24206285	2985	2985	2985	2985	1
333	20240807	145600	24203300	2975	2975	2975	2975	0
334	20240807	145500	24203300	2975	2975	2975	2975	0
335	20240807	145400	24203300	2975	2975	2975	2975	0
336	20240807	145300	24203300	2975	2975	2975	2975	0
337	20240807	145200	24203300	2975	2975	2975	2975	0
338	20240807	145100	24203300	2975	2975	2975	2975	0
339	20240807	145000	24203300	2975	2975	2975	2975	0
340	20240807	144900	24203300	2975	2975	2980	2960	21
341	20240807	144800	24140785	2975	2975	2975	2975	3
342	20240807	144700	24131860	2975	2970	2990	2970	7
343	20240807	144600	24111030	2990	2990	2990	2990	0
344	20240807	144500	24111030	2990	2990	2990	2990	0
345	20240807	144400	24111030	2990	2990	2990	2990	0
346	20240807	144300	24111030	2990	2990	2990	2990	0
347	20240807	144200	24111030	2990	2990	2990	2990	0
348	20240807	144100	24111030	2990	2990	2990	2990	0
349	20240807	144000	24111030	2990	2990	2990	2990	0
350	20240807	143900	24111030	2990	2990	2990	2990	0
351	20240807	143800	24111030	2990	2990	2990	2990	0
352	20240807	143700	24111030	2990	2990	2990	2990	0
353	20240807	143600	24111030	2990	2990	2990	2990	0
354	20240807	143500	24111030	2990	2970	2990	2970	3
355	20240807	143400	24102085	2955	2955	2955	2955	0
356	20240807	143300	24102085	2955	2955	2955	2955	0
357	20240807	143200	24102085	2955	2955	2990	2955	11
358	20240807	143100	24069305	2940	2950	2950	2930	376
359	20240807	143000	22967485	2970	2980	2980	2970	412
360	20240807	142900	21743625	2980	2980	2980	2980	0
361	20240807	142800	21743625	2980	2945	2980	2945	5
362	20240807	142700	21728760	2980	2980	2980	2980	0
363	20240807	142600	21728760	2980	2980	2980	2980	0
364	20240807	142500	21728760	2980	2980	2980	2980	0
365	20240807	142400	21728760	2980	2980	2980	2980	0
366	20240807	142300	21728760	2980	2980	2980	2980	0
367	20240807	142200	21728760	2980	2980	2980	2980	0
368	20240807	142100	21728760	2980	2980	2980	2980	15
369	20240807	142000	21684060	2945	2945	2945	2945	1
370	20240807	141900	21681115	2945	2945	2945	2945	0
371	20240807	141800	21681115	2945	2945	2945	2945	0
372	20240807	141700	21681115	2945	2945	2945	2945	0
373	20240807	141600	21681115	2945	2945	2945	2945	0
374	20240807	141500	21681115	2945	2945	2945	2945	0
375	20240807	141400	21681115	2945	2945	2945	2945	0
376	20240807	141300	21681115	2945	2945	2945	2945	0
377	20240807	141200	21681115	2945	2945	2945	2945	0
378	20240807	141100	21681115	2945	2945	2945	2945	0
379	20240807	141000	21681115	2945	2945	2945	2945	0
380	20240807	140900	21681115	2945	2945	2945	2945	0
381	20240807	140800	21681115	2945	2945	2945	2945	0
382	20240807	140700	21681115	2945	2945	2945	2945	0
383	20240807	140600	21681115	2945	2945	2945	2945	0
384	20240807	140500	21681115	2945	2945	2945	2945	7
385	20240807	140400	21660500	2945	2945	2945	2945	7
386	20240807	140300	21639885	2980	2980	2980	2980	15
387	20240807	140200	21595185	2945	2945	2945	2945	2
388	20240807	140100	21589295	2945	2945	2945	2945	0
389	20240807	140000	21589295	2945	2945	2945	2945	0
390	20240807	135900	21589295	2945	2945	2945	2945	0
391	20240807	135800	21589295	2945	2945	2945	2945	0
392	20240807	135700	21589295	2945	2945	2945	2945	0
393	20240807	135600	21589295	2945	2945	2945	2945	0
394	20240807	135500	21589295	2945	2945	2945	2945	0
395	20240807	135400	21589295	2945	2945	2945	2945	0
396	20240807	135300	21589295	2945	2945	2945	2945	0
397	20240807	135200	21589295	2945	2945	2945	2945	0
398	20240807	135100	21589295	2945	2945	2945	2945	0
399	20240807	135000	21589295	2945	2945	2945	2945	0
400	20240807	134900	21589295	2945	2945	2945	2945	5
401	20240807	134800	21574570	2945	2945	2945	2945	0
402	20240807	134700	21574570	2945	2945	2945	2945	0
403	20240807	134600	21574570	2945	2945	2945	2945	0
404	20240807	134500	21574570	2945	2945	2945	2945	0
405	20240807	134400	21574570	2945	2945	2945	2945	0
406	20240807	134300	21574570	2945	2945	2945	2945	0
407	20240807	134200	21574570	2945	2945	2945	2945	0
408	20240807	134100	21574570	2945	2945	2945	2945	0
409	20240807	134000	21574570	2945	2945	2945	2945	0
410	20240807	133900	21574570	2945	2945	2945	2945	0
411	20240807	133800	21574570	2945	2945	2945	2945	0
412	20240807	133700	21574570	2945	2945	2945	2945	0
413	20240807	133600	21574570	2945	2945	2945	2945	0
414	20240807	133500	21574570	2945	2945	2945	2945	0
415	20240807	133400	21574570	2945	2945	2945	2945	0
416	20240807	133300	21574570	2945	2945	2945	2945	0
417	20240807	133200	21574570	2945	2945	2945	2945	0
418	20240807	133100	21574570	2945	2945	2945	2945	0
419	20240807	133000	21574570	2945	2945	2945	2945	0
420	20240807	132900	21574570	2945	2945	2945	2945	0
421	20240807	132800	21574570	2945	2945	2945	2945	0
422	20240807	132700	21574570	2945	2945	2945	2945	0
423	20240807	132600	21574570	2945	2945	2945	2945	0
424	20240807	132500	21574570	2945	2945	2945	2945	0
425	20240807	132400	21574570	2945	2945	2945	2945	0
426	20240807	132300	21574570	2945	2945	2945	2945	0
427	20240807	132200	21574570	2945	2945	2945	2945	0
428	20240807	132100	21574570	2945	2945	2945	2945	0
429	20240807	132000	21574570	2945	2945	2945	2945	0
430	20240807	131900	21574570	2945	2945	2945	2945	0
431	20240807	131800	21574570	2945	2945	2945	2945	5
432	20240807	131700	21559845	2945	2955	2955	2935	360
433	20240807	131600	20500895	2965	2980	2980	2960	3418
434	20240807	131500	10319825	2980	2980	2980	2980	0
435	20240807	131400	10319825	2980	2980	2980	2980	0
436	20240807	131300	10319825	2980	2980	2980	2980	0
437	20240807	131200	10319825	2980	2980	2980	2980	0
438	20240807	131100	10319825	2980	2980	2980	2980	0
439	20240807	131000	10319825	2980	2980	2980	2980	0
440	20240807	130900	10319825	2980	2980	2980	2980	0
441	20240807	130800	10319825	2980	2980	2980	2980	0
442	20240807	130700	10319825	2980	2980	2980	2980	0
443	20240807	130600	10319825	2980	2980	2980	2980	0
444	20240807	130500	10319825	2980	2980	2980	2980	0
445	20240807	130400	10319825	2980	2980	2980	2980	0
446	20240807	130300	10319825	2980	2980	2980	2980	0
447	20240807	130200	10319825	2980	2980	2980	2980	0
448	20240807	130100	10319825	2980	2980	2980	2980	0
449	20240807	130000	10319825	2980	2980	2980	2980	0
450	20240807	125900	10319825	2980	2980	2980	2980	0
451	20240807	125800	10319825	2980	2980	2980	2980	0
452	20240807	125700	10319825	2980	2980	2980	2980	0
453	20240807	125600	10319825	2980	2980	2980	2980	1
454	20240807	125500	10316845	2980	2980	2980	2980	0
455	20240807	125400	10316845	2980	2980	2980	2980	0
456	20240807	125300	10316845	2980	2980	2980	2980	0
457	20240807	125200	10316845	2980	2980	2980	2980	0
458	20240807	125100	10316845	2980	2980	2980	2980	0
459	20240807	125000	10316845	2980	2980	2980	2980	0
460	20240807	124900	10316845	2980	2980	2980	2980	0
461	20240807	124800	10316845	2980	2980	2980	2980	0
462	20240807	124700	10316845	2980	2980	2980	2980	0
463	20240807	124600	10316845	2980	2980	2980	2980	0
464	20240807	124500	10316845	2980	2980	2980	2980	0
465	20240807	124400	10316845	2980	2980	2980	2980	0
466	20240807	124300	10316845	2980	2980	2980	2980	0
467	20240807	124200	10316845	2980	2980	2980	2980	0
468	20240807	124100	10316845	2980	2980	2980	2980	0
469	20240807	124000	10316845	2980	2980	2980	2980	0
470	20240807	123900	10316845	2980	2980	2980	2980	0
471	20240807	123800	10316845	2980	2980	2980	2980	0
472	20240807	123700	10316845	2980	2980	2980	2980	0
473	20240807	123600	10316845	2980	2980	2980	2980	0
474	20240807	123500	10316845	2980	2980	2980	2980	0
475	20240807	123400	10316845	2980	2980	2980	2980	0
476	20240807	123300	10316845	2980	2980	2980	2980	0
477	20240807	123200	10316845	2980	2980	2980	2980	0
478	20240807	123100	10316845	2980	2980	2980	2980	0
479	20240807	123000	10316845	2980	2980	2980	2980	1
480	20240807	122900	10313865	2980	2980	2980	2980	0
481	20240807	122800	10313865	2980	2980	2980	2980	0
482	20240807	122700	10313865	2980	2980	2980	2980	0
483	20240807	122600	10313865	2980	2980	2980	2980	0
484	20240807	122500	10313865	2980	2980	2980	2980	0
485	20240807	122400	10313865	2980	2980	2980	2980	0
486	20240807	122300	10313865	2980	2980	2980	2980	0
487	20240807	122200	10313865	2980	2980	2980	2980	1
488	20240807	122100	10310885	3000	3000	3000	3000	0
489	20240807	122000	10310885	3000	3000	3000	3000	0
490	20240807	121900	10310885	3000	3000	3000	3000	0
491	20240807	121800	10310885	3000	3000	3000	3000	0
492	20240807	121700	10310885	3000	3000	3000	3000	0
493	20240807	121600	10310885	3000	3000	3000	3000	0
494	20240807	121500	10310885	3000	3000	3000	3000	0
495	20240807	121400	10310885	3000	3000	3000	3000	0
496	20240807	121300	10310885	3000	3000	3000	3000	0
497	20240807	121200	10310885	3000	3000	3000	3000	0
498	20240807	121100	10310885	3000	3000	3000	3000	0
499	20240807	121000	10310885	3000	3000	3000	3000	0
500	20240807	120900	10310885	3000	3000	3000	3000	0
501	20240807	120800	10310885	3000	3000	3000	3000	0
502	20240807	120700	10310885	3000	3000	3000	3000	0
503	20240807	120600	10310885	3000	3000	3000	3000	0
504	20240807	120500	10310885	3000	3000	3000	3000	0
505	20240807	120400	10310885	3000	3000	3000	3000	0
506	20240807	120300	10310885	3000	3000	3000	3000	0
507	20240807	120200	10310885	3000	3000	3000	3000	0
508	20240807	120100	10310885	3000	3000	3000	3000	0
509	20240807	120000	10310885	3000	3000	3000	3000	0
510	20240807	115900	10310885	3000	3000	3000	3000	0
511	20240807	115800	10310885	3000	3000	3000	3000	0
512	20240807	115700	10310885	3000	3000	3000	3000	0
513	20240807	115600	10310885	3000	3000	3000	3000	0
514	20240807	115500	10310885	3000	3000	3000	3000	0
515	20240807	115400	10310885	3000	2980	3000	2980	56
516	20240807	115300	10143175	2960	2960	2960	2960	0
517	20240807	115200	10143175	2960	2960	2960	2960	0
518	20240807	115100	10143175	2960	2960	2960	2960	0
519	20240807	115000	10143175	2960	2960	2960	2960	0
520	20240807	114900	10143175	2960	2960	2960	2960	0
521	20240807	114800	10143175	2960	2960	2960	2960	0
522	20240807	114700	10143175	2960	2960	2960	2960	0
523	20240807	114600	10143175	2960	2960	2960	2960	0
524	20240807	114500	10143175	2960	2960	2960	2960	0
525	20240807	114400	10143175	2960	2960	2960	2960	0
526	20240807	114300	10143175	2960	2960	2960	2960	74
527	20240807	114200	9924135	3000	3000	3000	3000	0
528	20240807	114100	9924135	3000	3000	3000	3000	0
529	20240807	114000	9924135	3000	3000	3000	3000	0
530	20240807	113900	9924135	3000	3000	3000	3000	0
531	20240807	113800	9924135	3000	3000	3000	3000	0
532	20240807	113700	9924135	3000	3000	3000	3000	0
533	20240807	113600	9924135	3000	3000	3000	3000	0
534	20240807	113500	9924135	3000	3000	3000	3000	0
535	20240807	113400	9924135	3000	3000	3000	3000	0
536	20240807	113300	9924135	3000	3000	3000	3000	0
537	20240807	113200	9924135	3000	2975	3000	2975	20
538	20240807	113100	9864160	3000	2975	3000	2975	33
539	20240807	113000	9765210	2995	2995	2995	2995	0
540	20240807	112900	9765210	2995	2975	2995	2975	2
541	20240807	112800	9759240	2995	2995	2995	2995	0
542	20240807	112700	9759240	2995	2995	2995	2995	0
543	20240807	112600	9759240	2995	2995	2995	2995	0
544	20240807	112500	9759240	2995	2995	2995	2995	0
545	20240807	112400	9759240	2995	2995	2995	2995	0
546	20240807	112300	9759240	2995	2995	2995	2995	0
547	20240807	112200	9759240	2995	2995	2995	2995	0
548	20240807	112100	9759240	2995	2995	2995	2995	0
549	20240807	112000	9759240	2995	2995	2995	2995	0
550	20240807	111900	9759240	2995	2995	2995	2995	0
551	20240807	111800	9759240	2995	2995	2995	2995	0
552	20240807	111700	9759240	2995	2995	2995	2995	0
553	20240807	111600	9759240	2995	2995	2995	2995	0
554	20240807	111500	9759240	2995	2995	2995	2995	0
555	20240807	111400	9759240	2995	2995	2995	2995	0
556	20240807	111300	9759240	2995	2975	2995	2975	67
557	20240807	111200	9558720	2990	2990	2990	2990	0
558	20240807	111100	9558720	2990	2990	2990	2990	0
559	20240807	111000	9558720	2990	2990	2990	2990	0
560	20240807	110900	9558720	2990	2990	2990	2990	0
561	20240807	110800	9558720	2990	2990	2990	2990	0
562	20240807	110700	9558720	2990	2990	2990	2990	0
563	20240807	110600	9558720	2990	2990	2990	2990	15
564	20240807	110500	9513870	2965	2965	2965	2965	1
565	20240807	110400	9510905	2990	2990	2990	2990	0
566	20240807	110300	9510905	2990	2990	2990	2990	0
567	20240807	110200	9510905	2990	2990	2990	2990	0
568	20240807	110100	9510905	2990	2990	2990	2990	0
569	20240807	110000	9510905	2990	2990	2990	2990	0
570	20240807	105900	9510905	2990	2990	2990	2990	0
571	20240807	105800	9510905	2990	2990	2990	2990	0
572	20240807	105700	9510905	2990	2990	2990	2990	0
573	20240807	105600	9510905	2990	2990	2990	2990	0
574	20240807	105500	9510905	2990	2990	2990	2990	0
575	20240807	105400	9510905	2990	2990	2990	2990	0
576	20240807	105300	9510905	2990	2990	2990	2990	0
577	20240807	105200	9510905	2990	2990	2990	2990	0
578	20240807	105100	9510905	2990	2990	2990	2990	0
579	20240807	105000	9510905	2990	2990	2990	2990	0
580	20240807	104900	9510905	2990	2990	2990	2990	33
581	20240807	104800	9412235	2950	2950	2950	2950	0
582	20240807	104700	9412235	2950	2950	2950	2950	0
583	20240807	104600	9412235	2950	2950	2950	2950	0
584	20240807	104500	9412235	2950	2950	2950	2950	0
585	20240807	104400	9412235	2950	2950	2950	2950	0
586	20240807	104300	9412235	2950	2950	2950	2950	0
587	20240807	104200	9412235	2950	2950	2950	2950	0
588	20240807	104100	9412235	2950	2950	2950	2950	0
589	20240807	104000	9412235	2950	2950	2950	2950	0
590	20240807	103900	9412235	2950	2950	2950	2950	0
591	20240807	103800	9412235	2950	2950	2950	2950	0
592	20240807	103700	9412235	2950	2950	2950	2950	1
593	20240807	103600	9409285	2945	2945	2945	2945	0
594	20240807	103500	9409285	2945	2945	2945	2945	0
595	20240807	103400	9409285	2945	2945	2945	2945	0
596	20240807	103300	9409285	2945	2945	2945	2945	0
597	20240807	103200	9409285	2945	2945	2945	2945	0
598	20240807	103100	9409285	2945	2945	2945	2945	0
599	20240807	103000	9409285	2945	2945	2945	2945	0
600	20240807	102900	9409285	2945	2945	2945	2945	0
601	20240807	102800	9409285	2945	2945	2945	2945	0
602	20240807	102700	9409285	2945	2945	2945	2945	2
603	20240807	102600	9403395	2945	2945	2945	2945	0
604	20240807	102500	9403395	2945	2945	2945	2945	0
605	20240807	102400	9403395	2945	2945	2945	2945	0
606	20240807	102300	9403395	2945	2945	2945	2945	1
607	20240807	102200	9400450	2945	2945	2945	2945	0
608	20240807	102100	9400450	2945	2945	2945	2945	0
609	20240807	102000	9400450	2945	2945	2945	2945	52
610	20240807	101900	9247310	2930	2930	2930	2930	5
611	20240807	101800	9232660	2930	2930	2930	2930	5
612	20240807	101700	9218010	2915	2915	2915	2915	0
613	20240807	101600	9218010	2915	2915	2915	2915	0
614	20240807	101500	9218010	2915	2915	2915	2915	0
615	20240807	101400	9218010	2915	2915	2915	2915	0
616	20240807	101300	9218010	2915	2915	2915	2915	0
617	20240807	101200	9218010	2915	2915	2915	2915	0
618	20240807	101100	9218010	2915	2915	2915	2915	0
619	20240807	101000	9218010	2915	2915	2915	2915	0
620	20240807	100900	9218010	2915	2915	2915	2915	0
621	20240807	100800	9218010	2915	2915	2915	2915	0
622	20240807	100700	9218010	2915	2915	2915	2915	0
623	20240807	100600	9218010	2915	2915	2915	2915	0
624	20240807	100500	9218010	2915	2915	2915	2915	0
625	20240807	100400	9218010	2915	2915	2915	2915	0
626	20240807	100300	9218010	2915	2915	2915	2915	2
627	20240807	100200	9212180	2945	2945	2945	2945	15
628	20240807	100100	9168005	2915	2915	2915	2915	2
629	20240807	100000	9162175	2940	2915	2940	2915	8
630	20240807	095900	9138755	2945	2945	2945	2945	0
631	20240807	095800	9138755	2945	2915	2945	2915	20
632	20240807	095700	9079885	2915	2915	2915	2915	1
633	20240807	095600	9076970	2945	2915	2945	2915	3
634	20240807	095500	9068195	2900	2900	2900	2900	0
635	20240807	095400	9068195	2900	2900	2900	2900	0
636	20240807	095300	9068195	2900	2900	2900	2900	0
637	20240807	095200	9068195	2900	2900	2900	2900	0
638	20240807	095100	9068195	2900	2900	2900	2900	0
639	20240807	095000	9068195	2900	2900	2900	2900	0
640	20240807	094900	9068195	2900	2900	2900	2900	0
641	20240807	094800	9068195	2900	2900	2900	2900	0
642	20240807	094700	9068195	2900	2900	2900	2900	0
643	20240807	094600	9068195	2900	2900	2900	2900	0
644	20240807	094500	9068195	2900	2900	2900	2900	0
645	20240807	094400	9068195	2900	2900	2900	2900	0
646	20240807	094300	9068195	2900	2900	2900	2900	0
647	20240807	094200	9068195	2900	2900	2900	2900	0
648	20240807	094100	9068195	2900	2900	2900	2900	0
649	20240807	094000	9068195	2900	2900	2900	2900	0
650	20240807	093900	9068195	2900	2900	2900	2900	0
651	20240807	093800	9068195	2900	2900	2900	2900	1000
652	20240807	093700	6168195	2915	2915	2915	2915	0
653	20240807	093600	6168195	2915	2915	2915	2915	1
654	20240807	093500	6165280	2915	2915	2915	2915	3
655	20240807	093400	6156535	2915	2960	2960	2915	17
656	20240807	093300	6106305	2900	2900	2900	2900	2
657	20240807	093200	6100505	2900	2895	2900	2895	12
658	20240807	093100	6065745	2895	2955	2955	2895	15
659	20240807	093000	6021480	2910	2895	2910	2895	5
660	20240807	092900	6006970	2880	2880	2880	2880	0
661	20240807	092800	6006970	2880	2880	2880	2880	0
662	20240807	092700	6006970	2880	2880	2880	2880	0
663	20240807	092600	6006970	2880	2880	2880	2880	0
664	20240807	092500	6006970	2880	2880	2880	2880	0
665	20240807	092400	6006970	2880	2880	2880	2880	258
666	20240807	092300	5263930	2880	2880	2880	2880	59
667	20240807	092200	5094010	2880	2880	2880	2880	0
668	20240807	092100	5094010	2880	2880	2880	2880	0
669	20240807	092000	5094010	2880	2880	2880	2880	0
670	20240807	091900	5094010	2880	2880	2880	2880	1
671	20240807	091800	5091130	2885	2885	2885	2885	1
672	20240807	091700	5088245	2890	2890	2890	2890	1054
673	20240807	091600	2042185	2890	2900	2900	2890	13
674	20240807	091500	2004600	2905	2905	2905	2905	134
675	20240807	091400	1615330	2910	2910	2910	2910	48
676	20240807	091300	1475650	2910	2910	2910	2910	0
677	20240807	091200	1475650	2910	2915	2915	2910	116
678	20240807	091100	1137795	2915	2915	2915	2915	0
679	20240807	091000	1137795	2915	2915	2915	2915	0
680	20240807	090900	1137795	2915	2915	2915	2915	0
681	20240807	090800	1137795	2915	2915	2915	2915	3
682	20240807	090700	1129050	3015	3015	3015	3015	0
683	20240807	090600	1129050	3015	3015	3015	3015	0
684	20240807	090500	1129050	3015	3015	3015	3015	0
685	20240807	090400	1129050	3015	3015	3015	3015	0
686	20240807	090300	1129050	3015	3015	3015	3015	0
687	20240807	090200	1129050	3015	3010	3015	3010	52
688	20240807	090100	972525	2905	2905	2905	2905	205
689	20240807	090000	377000	2900	2900	2900	2900	130