KissMeData/024940/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190800	184050070	4100	4100	4100	4100	927
3	20240809	190700	184050070	4100	4100	4100	4100	0
4	20240809	190600	184050070	4100	4100	4100	4100	0
5	20240809	190500	184050070	4100	4100	4100	4100	0
6	20240809	190400	184050070	4100	4100	4100	4100	0
7	20240809	190300	184050070	4100	4100	4100	4100	0
8	20240809	190200	184050070	4100	4100	4100	4100	0
9	20240809	190100	184050070	4100	4100	4100	4100	0
10	20240809	190000	184050070	4100	4100	4100	4100	0
11	20240809	185900	184050070	4100	4100	4100	4100	0
12	20240809	185800	184050070	4100	4100	4100	4100	0
13	20240809	185700	184050070	4100	4100	4100	4100	0
14	20240809	185600	184050070	4100	4100	4100	4100	0
15	20240809	185500	184050070	4100	4100	4100	4100	0
16	20240809	185400	184050070	4100	4100	4100	4100	0
17	20240809	185300	184050070	4100	4100	4100	4100	0
18	20240809	185200	184050070	4100	4100	4100	4100	0
19	20240809	185100	184050070	4100	4100	4100	4100	0
20	20240809	185000	184050070	4100	4100	4100	4100	0
21	20240809	184900	184050070	4100	4100	4100	4100	0
22	20240809	184800	184050070	4100	4100	4100	4100	0
23	20240809	184700	184050070	4100	4100	4100	4100	0
24	20240809	184600	184050070	4100	4100	4100	4100	0
25	20240809	184500	184050070	4100	4100	4100	4100	0
26	20240809	184400	184050070	4100	4100	4100	4100	0
27	20240809	184300	184050070	4100	4100	4100	4100	0
28	20240809	184200	184050070	4100	4100	4100	4100	0
29	20240809	184100	184050070	4100	4100	4100	4100	0
30	20240809	184000	184050070	4100	4100	4100	4100	0
31	20240809	183900	184050070	4100	4100	4100	4100	0
32	20240809	183800	184050070	4100	4100	4100	4100	927
33	20240809	183700	184050070	4100	4100	4100	4100	0
34	20240809	183600	184050070	4100	4100	4100	4100	0
35	20240809	183500	184050070	4100	4100	4100	4100	0
36	20240809	183400	184050070	4100	4100	4100	4100	0
37	20240809	183300	184050070	4100	4100	4100	4100	0
38	20240809	183200	184050070	4100	4100	4100	4100	0
39	20240809	183100	184050070	4100	4100	4100	4100	0
40	20240809	183000	184050070	4100	4100	4100	4100	0
41	20240809	182900	184050070	4100	4100	4100	4100	0
42	20240809	182800	184050070	4100	4100	4100	4100	0
43	20240809	182700	184050070	4100	4100	4100	4100	0
44	20240809	182600	184050070	4100	4100	4100	4100	0
45	20240809	182500	184050070	4100	4100	4100	4100	0
46	20240809	182400	184050070	4100	4100	4100	4100	0
47	20240809	182300	184050070	4100	4100	4100	4100	0
48	20240809	182200	184050070	4100	4100	4100	4100	0
49	20240809	182100	184050070	4100	4100	4100	4100	0
50	20240809	182000	184050070	4100	4100	4100	4100	0
51	20240809	181900	184050070	4100	4100	4100	4100	0
52	20240809	181800	184050070	4100	4100	4100	4100	0
53	20240809	181700	184050070	4100	4100	4100	4100	0
54	20240809	181600	184050070	4100	4100	4100	4100	0
55	20240809	181500	184050070	4100	4100	4100	4100	0
56	20240809	181400	184050070	4100	4100	4100	4100	0
57	20240809	181300	184050070	4100	4100	4100	4100	0
58	20240809	181200	184050070	4100	4100	4100	4100	0
59	20240809	181100	184050070	4100	4100	4100	4100	0
60	20240809	181000	184050070	4100	4100	4100	4100	0
61	20240809	180900	184050070	4100	4100	4100	4100	0
62	20240809	180800	184050070	4100	4100	4100	4100	927
63	20240809	180700	184050070	4100	4100	4100	4100	0
64	20240809	180600	184050070	4100	4100	4100	4100	0
65	20240809	180500	184050070	4100	4100	4100	4100	0
66	20240809	180400	184050070	4100	4100	4100	4100	0
67	20240809	180300	184050070	4100	4100	4100	4100	0
68	20240809	180200	184050070	4100	4100	4100	4100	0
69	20240809	180100	184050070	4100	4100	4100	4100	0
70	20240809	180000	184050070	4100	4100	4100	4100	0
71	20240809	175900	184050070	4100	4100	4100	4100	0
72	20240809	175800	184050070	4100	4100	4100	4100	0
73	20240809	175700	184050070	4100	4100	4100	4100	0
74	20240809	175600	184050070	4100	4100	4100	4100	0
75	20240809	175500	184050070	4100	4100	4100	4100	0
76	20240809	175400	184050070	4100	4100	4100	4100	0
77	20240809	175300	184050070	4100	4100	4100	4100	0
78	20240809	175200	184050070	4100	4100	4100	4100	0
79	20240809	175100	184050070	4100	4100	4100	4100	0
80	20240809	175000	184050070	4100	4100	4100	4100	0
81	20240809	174900	184050070	4100	4100	4100	4100	0
82	20240809	174800	184050070	4100	4100	4100	4100	0
83	20240809	174700	184050070	4100	4100	4100	4100	0
84	20240809	174600	184050070	4100	4100	4100	4100	0
85	20240809	174500	184050070	4100	4100	4100	4100	0
86	20240809	174400	184050070	4100	4100	4100	4100	0
87	20240809	174300	184050070	4100	4100	4100	4100	0
88	20240809	174200	184050070	4100	4100	4100	4100	0
89	20240809	174100	184050070	4100	4100	4100	4100	0
90	20240809	174000	184050070	4100	4100	4100	4100	0
91	20240809	173900	184050070	4100	4100	4100	4100	0
92	20240809	173800	184050070	4100	4100	4100	4100	927
93	20240809	173700	184050070	4100	4100	4100	4100	0
94	20240809	173600	184050070	4100	4100	4100	4100	0
95	20240809	173500	184050070	4100	4100	4100	4100	0
96	20240809	173400	184050070	4100	4100	4100	4100	0
97	20240809	173300	184050070	4100	4100	4100	4100	0
98	20240809	173200	184050070	4100	4100	4100	4100	0
99	20240809	173100	184050070	4100	4100	4100	4100	0
100	20240809	173000	184050070	4100	4100	4100	4100	0
101	20240809	172900	184050070	4100	4100	4100	4100	0
102	20240809	172800	184050070	4100	4100	4100	4100	0
103	20240809	172700	184050070	4100	4100	4100	4100	0
104	20240809	172600	184050070	4100	4100	4100	4100	0
105	20240809	172500	184050070	4100	4100	4100	4100	0
106	20240809	172400	184050070	4100	4100	4100	4100	0
107	20240809	172300	184050070	4100	4100	4100	4100	0
108	20240809	172200	184050070	4100	4100	4100	4100	0
109	20240809	172100	184050070	4100	4100	4100	4100	0
110	20240809	172000	184050070	4100	4100	4100	4100	0
111	20240809	171900	184050070	4100	4100	4100	4100	0
112	20240809	171800	184050070	4100	4100	4100	4100	0
113	20240809	171700	184050070	4100	4100	4100	4100	0
114	20240809	171600	184050070	4100	4100	4100	4100	0
115	20240809	171500	184050070	4100	4100	4100	4100	0
116	20240809	171400	184050070	4100	4100	4100	4100	0
117	20240809	171300	184050070	4100	4100	4100	4100	0
118	20240809	171200	184050070	4100	4100	4100	4100	0
119	20240809	171100	184050070	4100	4100	4100	4100	0
120	20240809	171000	184050070	4100	4100	4100	4100	0
121	20240809	170900	184050070	4100	4100	4100	4100	0
122	20240809	170800	184050070	4100	4100	4100	4100	927
123	20240809	170700	184050070	4100	4100	4100	4100	0
124	20240809	170600	184050070	4100	4100	4100	4100	0
125	20240809	170500	184050070	4100	4100	4100	4100	0
126	20240809	170400	184050070	4100	4100	4100	4100	0
127	20240809	170300	184050070	4100	4100	4100	4100	0
128	20240809	170200	184050070	4100	4100	4100	4100	0
129	20240809	170100	184050070	4100	4100	4100	4100	0
130	20240809	170000	184050070	4100	4100	4100	4100	0
131	20240809	165900	184050070	4100	4100	4100	4100	0
132	20240809	165800	184050070	4100	4100	4100	4100	0
133	20240809	165700	184050070	4100	4100	4100	4100	0
134	20240809	165600	184050070	4100	4100	4100	4100	0
135	20240809	165500	184050070	4100	4100	4100	4100	0
136	20240809	165400	184050070	4100	4100	4100	4100	0
137	20240809	165300	184050070	4100	4100	4100	4100	0
138	20240809	165200	184050070	4100	4100	4100	4100	0
139	20240809	165100	184050070	4100	4100	4100	4100	0
140	20240809	165000	184050070	4100	4100	4100	4100	0
141	20240809	164900	184050070	4100	4100	4100	4100	0
142	20240809	164800	184050070	4100	4100	4100	4100	0
143	20240809	164700	184050070	4100	4100	4100	4100	0
144	20240809	164600	184050070	4100	4100	4100	4100	0
145	20240809	164500	184050070	4100	4100	4100	4100	0
146	20240809	164400	184050070	4100	4100	4100	4100	0
147	20240809	164300	184050070	4100	4100	4100	4100	0
148	20240809	164200	184050070	4100	4100	4100	4100	0
149	20240809	164100	184050070	4100	4100	4100	4100	0
150	20240809	164000	184050070	4100	4100	4100	4100	0
151	20240809	163900	184050070	4100	4100	4100	4100	0
152	20240809	163800	184050070	4100	4100	4100	4100	927
153	20240809	163700	184050070	4100	4100	4100	4100	0
154	20240809	163600	184050070	4100	4100	4100	4100	0
155	20240809	163500	184050070	4100	4100	4100	4100	0
156	20240809	163400	184050070	4100	4100	4100	4100	0
157	20240809	163300	184050070	4100	4100	4100	4100	0
158	20240809	163200	184050070	4100	4100	4100	4100	0
159	20240809	163100	184050070	4100	4100	4100	4100	0
160	20240809	163000	184050070	4100	4100	4100	4100	0
161	20240809	162900	184050070	4100	4100	4100	4100	0
162	20240809	162800	184050070	4100	4100	4100	4100	0
163	20240809	162700	184050070	4100	4100	4100	4100	0
164	20240809	162600	184050070	4100	4100	4100	4100	0
165	20240809	162500	184050070	4100	4100	4100	4100	0
166	20240809	162400	184050070	4100	4100	4100	4100	0
167	20240809	162300	184050070	4100	4100	4100	4100	0
168	20240809	162200	184050070	4100	4100	4100	4100	0
169	20240809	162100	184050070	4100	4100	4100	4100	0
170	20240809	162000	184050070	4100	4100	4100	4100	0
171	20240809	161900	184050070	4100	4100	4100	4100	0
172	20240809	161800	184050070	4100	4100	4100	4100	0
173	20240809	161700	184050070	4100	4100	4100	4100	0
174	20240809	161600	184050070	4100	4100	4100	4100	0
175	20240809	161500	184050070	4100	4100	4100	4100	0
176	20240809	161400	184050070	4100	4100	4100	4100	0
177	20240809	161300	184050070	4100	4100	4100	4100	0
178	20240809	161200	184050070	4100	4100	4100	4100	0
179	20240809	161100	184050070	4100	4100	4100	4100	0
180	20240809	161000	184050070	4100	4100	4100	4100	0
181	20240809	160900	184050070	4100	4100	4100	4100	0
182	20240809	160800	184050070	4100	4100	4100	4100	927
183	20240809	160700	184050070	4100	4100	4100	4100	0
184	20240809	160600	184050070	4100	4100	4100	4100	0
185	20240809	160500	184050070	4100	4100	4100	4100	0
186	20240809	160400	184050070	4100	4100	4100	4100	0
187	20240809	160300	184050070	4100	4100	4100	4100	0
188	20240809	160200	184050070	4100	4100	4100	4100	0
189	20240809	160100	184050070	4100	4100	4100	4100	0
190	20240809	160000	184050070	4100	4100	4100	4100	0
191	20240809	155900	184050070	4100	4100	4100	4100	0
192	20240809	155800	184050070	4100	4100	4100	4100	0
193	20240809	155700	184050070	4100	4100	4100	4100	0
194	20240809	155600	184050070	4100	4100	4100	4100	0
195	20240809	155500	184050070	4100	4100	4100	4100	0
196	20240809	155400	184050070	4100	4100	4100	4100	0
197	20240809	155300	184050070	4100	4100	4100	4100	0
198	20240809	155200	184050070	4100	4100	4100	4100	0
199	20240809	155100	184050070	4100	4100	4100	4100	0
200	20240809	155000	184050070	4100	4100	4100	4100	0
201	20240809	154900	184050070	4100	4100	4100	4100	0
202	20240809	154800	184050070	4100	4100	4100	4100	0
203	20240809	154700	184050070	4100	4100	4100	4100	0
204	20240809	154600	184050070	4100	4100	4100	4100	0
205	20240809	154500	184050070	4100	4100	4100	4100	0
206	20240809	154400	184050070	4100	4100	4100	4100	0
207	20240809	154300	184050070	4100	4100	4100	4100	0
208	20240809	154200	184050070	4100	4100	4100	4100	0
209	20240809	154100	184050070	4100	4100	4100	4100	0
210	20240809	154000	184050070	4100	4100	4100	4100	0
211	20240809	153900	184050070	4100	4100	4100	4100	0
212	20240809	153800	184050070	4100	4100	4100	4100	927
213	20240809	153700	184050070	4100	4100	4100	4100	0
214	20240809	153600	184050070	4100	4100	4100	4100	0
215	20240809	153500	184050070	4100	4100	4100	4100	0
216	20240809	153400	184050070	4100	4100	4100	4100	0
217	20240809	153300	184050070	4100	4100	4100	4100	0
218	20240809	153200	184050070	4100	4100	4100	4100	0
219	20240809	153100	184050070	4100	4100	4100	4100	0
220	20240809	153000	184050070	4100	4100	4100	4100	927
221	20240809	152900	180249370	4100	4100	4100	4100	0
222	20240809	152800	180249370	4100	4100	4100	4100	0
223	20240809	152700	180249370	4100	4100	4100	4100	0
224	20240809	152600	180249370	4100	4100	4100	4100	0
225	20240809	152500	180249370	4100	4100	4100	4100	0
226	20240809	152400	180249370	4100	4100	4100	4100	0
227	20240809	152300	180249370	4100	4100	4100	4100	0
228	20240809	152200	180249370	4100	4100	4100	4100	0
229	20240809	152100	180249370	4100	4100	4100	4100	0
230	20240809	152000	180249370	4100	4100	4100	4100	0
231	20240809	151900	180249370	4100	4100	4100	4100	0
232	20240809	151800	180249370	4100	4100	4100	4100	566
233	20240809	151700	177928770	4100	4100	4100	4100	0
234	20240809	151600	177928770	4100	4095	4100	4095	200
235	20240809	151500	177109720	4095	4095	4095	4095	0
236	20240809	151400	177109720	4095	4090	4095	4090	60
237	20240809	151300	176864270	4090	4090	4090	4090	1047
238	20240809	151200	172582040	4090	4090	4090	4090	0
239	20240809	151100	172582040	4090	4090	4090	4090	2
240	20240809	151000	172573860	4090	4090	4090	4090	0
241	20240809	150900	172573860	4090	4090	4090	4090	0
242	20240809	150800	172573860	4090	4090	4090	4090	0
243	20240809	150700	172573860	4090	4090	4090	4090	0
244	20240809	150600	172573860	4090	4085	4090	4085	200
245	20240809	150500	171756740	4085	4085	4085	4085	100
246	20240809	150400	171348240	4085	4085	4085	4085	2
247	20240809	150300	171340070	4085	4080	4085	4080	34
248	20240809	150200	171201330	4055	4055	4055	4055	9
249	20240809	150100	171164835	4085	4085	4085	4085	0
250	20240809	150000	171164835	4085	4085	4085	4085	0
251	20240809	145900	171164835	4085	4085	4085	4085	0
252	20240809	145800	171164835	4085	4085	4085	4085	0
253	20240809	145700	171164835	4085	4085	4085	4085	0
254	20240809	145600	171164835	4085	4085	4085	4085	0
255	20240809	145500	171164835	4085	4085	4085	4085	0
256	20240809	145400	171164835	4085	4085	4085	4085	0
257	20240809	145300	171164835	4085	4085	4085	4085	100
258	20240809	145200	170756335	4085	4085	4085	4085	20
259	20240809	145100	170674635	4085	4085	4085	4085	0
260	20240809	145000	170674635	4085	4085	4085	4085	0
261	20240809	144900	170674635	4085	4085	4085	4085	0
262	20240809	144800	170674635	4085	4085	4085	4085	0
263	20240809	144700	170674635	4085	4085	4085	4085	0
264	20240809	144600	170674635	4085	4085	4085	4085	0
265	20240809	144500	170674635	4085	4085	4085	4085	4
266	20240809	144400	170658295	4065	4065	4065	4065	105
267	20240809	144300	170231470	4085	4085	4085	4085	0
268	20240809	144200	170231470	4085	4085	4085	4085	0
269	20240809	144100	170231470	4085	4085	4085	4085	0
270	20240809	144000	170231470	4085	4085	4085	4085	0
271	20240809	143900	170231470	4085	4085	4085	4085	0
272	20240809	143800	170231470	4085	4085	4085	4085	0
273	20240809	143700	170231470	4085	4085	4085	4085	0
274	20240809	143600	170231470	4085	4085	4085	4085	0
275	20240809	143500	170231470	4085	4085	4085	4085	0
276	20240809	143400	170231470	4085	4085	4085	4085	0
277	20240809	143300	170231470	4085	4085	4085	4085	0
278	20240809	143200	170231470	4085	4085	4085	4085	0
279	20240809	143100	170231470	4085	4085	4085	4085	0
280	20240809	143000	170231470	4085	4085	4085	4085	0
281	20240809	142900	170231470	4085	4080	4085	4080	4
282	20240809	142800	170215135	4060	4060	4060	4060	19
283	20240809	142700	170137995	4085	4085	4085	4085	1
284	20240809	142600	170133910	4055	4055	4055	4055	77
285	20240809	142500	169821675	4090	4090	4090	4090	2
286	20240809	142400	169813495	4090	4090	4090	4090	0
287	20240809	142300	169813495	4090	4090	4090	4090	5
288	20240809	142200	169793045	4080	4080	4080	4080	111
289	20240809	142100	169340165	4080	4080	4080	4080	158
290	20240809	142000	168695525	4080	4075	4080	4075	53
291	20240809	141900	168479525	4080	4080	4080	4080	0
292	20240809	141800	168479525	4080	4080	4080	4080	0
293	20240809	141700	168479525	4080	4080	4080	4080	0
294	20240809	141600	168479525	4080	4080	4080	4080	0
295	20240809	141500	168479525	4080	4080	4080	4080	0
296	20240809	141400	168479525	4080	4080	4080	4080	0
297	20240809	141300	168479525	4080	4080	4080	4080	0
298	20240809	141200	168479525	4080	4080	4080	4080	0
299	20240809	141100	168479525	4080	4080	4080	4080	0
300	20240809	141000	168479525	4080	4080	4080	4080	3
301	20240809	140900	168467285	4075	4050	4075	4045	101
302	20240809	140800	168058585	4090	4090	4090	4090	0
303	20240809	140700	168058585	4090	4065	4090	4065	6
304	20240809	140600	168034120	4060	4040	4060	4040	20
305	20240809	140500	167952940	4040	4040	4040	4040	50
306	20240809	140400	167750940	4040	4040	4040	4040	100
307	20240809	140300	167346940	4045	4045	4045	4045	50
308	20240809	140200	167144690	4050	4045	4050	4045	63
309	20240809	140100	166889790	4050	4050	4050	4050	37
310	20240809	140000	166739940	4050	4065	4065	4050	687
311	20240809	135900	163954050	4090	4090	4090	4090	7
312	20240809	135800	163925420	4090	4090	4090	4090	0
313	20240809	135700	163925420	4090	4090	4090	4090	0
314	20240809	135600	163925420	4090	4090	4090	4090	0
315	20240809	135500	163925420	4090	4090	4090	4090	1
316	20240809	135400	163921330	4085	4085	4085	4085	0
317	20240809	135300	163921330	4085	4065	4085	4065	128
318	20240809	135200	163400990	4085	4085	4085	4085	0
319	20240809	135100	163400990	4085	4085	4085	4085	0
320	20240809	135000	163400990	4085	4085	4085	4085	150
321	20240809	134900	162788240	4085	4085	4085	4085	3
322	20240809	134800	162775985	4090	4090	4090	4090	0
323	20240809	134700	162775985	4090	4090	4090	4090	1
324	20240809	134600	162771895	4065	4065	4065	4065	0
325	20240809	134500	162771895	4065	4065	4065	4065	535
326	20240809	134400	160597120	4095	4095	4095	4095	0
327	20240809	134300	160597120	4095	4095	4095	4095	0
328	20240809	134200	160597120	4095	4095	4095	4095	0
329	20240809	134100	160597120	4095	4095	4095	4095	0
330	20240809	134000	160597120	4095	4095	4095	4095	0
331	20240809	133900	160597120	4095	4095	4095	4095	2
332	20240809	133800	160588930	4090	4090	4090	4090	0
333	20240809	133700	160588930	4090	4090	4090	4090	0
334	20240809	133600	160588930	4090	4090	4090	4090	0
335	20240809	133500	160588930	4090	4090	4090	4090	1
336	20240809	133400	160584840	4070	4070	4070	4070	0
337	20240809	133300	160584840	4070	4070	4070	4070	0
338	20240809	133200	160584840	4070	4070	4070	4070	0
339	20240809	133100	160584840	4070	4070	4070	4070	200
340	20240809	133000	159770840	4070	4070	4070	4070	0
341	20240809	132900	159770840	4070	4070	4070	4070	0
342	20240809	132800	159770840	4070	4085	4085	4070	250
343	20240809	132700	158750975	4090	4090	4090	4090	0
344	20240809	132600	158750975	4090	4090	4090	4090	0
345	20240809	132500	158750975	4090	4090	4090	4090	0
346	20240809	132400	158750975	4090	4090	4090	4090	41
347	20240809	132300	158583285	4110	4110	4110	4110	0
348	20240809	132200	158583285	4110	4110	4110	4110	0
349	20240809	132100	158583285	4110	4110	4110	4110	0
350	20240809	132000	158583285	4110	4110	4110	4110	0
351	20240809	131900	158583285	4110	4110	4110	4110	0
352	20240809	131800	158583285	4110	4110	4110	4110	0
353	20240809	131700	158583285	4110	4110	4110	4110	0
354	20240809	131600	158583285	4110	4110	4110	4110	0
355	20240809	131500	158583285	4110	4110	4110	4110	0
356	20240809	131400	158583285	4110	4110	4110	4110	0
357	20240809	131300	158583285	4110	4110	4110	4110	0
358	20240809	131200	158583285	4110	4110	4110	4110	0
359	20240809	131100	158583285	4110	4110	4110	4110	0
360	20240809	131000	158583285	4110	4110	4110	4110	0
361	20240809	130900	158583285	4110	4110	4110	4110	2
362	20240809	130800	158575065	4115	4115	4115	4115	0
363	20240809	130700	158575065	4115	4115	4115	4115	0
364	20240809	130600	158575065	4115	4115	4115	4115	0
365	20240809	130500	158575065	4115	4115	4115	4115	0
366	20240809	130400	158575065	4115	4115	4115	4115	0
367	20240809	130300	158575065	4115	4115	4115	4115	1
368	20240809	130200	158570950	4115	4115	4115	4115	6
369	20240809	130100	158546260	4125	4125	4125	4125	0
370	20240809	130000	158546260	4125	4125	4125	4125	0
371	20240809	125900	158546260	4125	4125	4125	4125	0
372	20240809	125800	158546260	4125	4125	4125	4125	0
373	20240809	125700	158546260	4125	4125	4125	4125	0
374	20240809	125600	158546260	4125	4125	4125	4125	0
375	20240809	125500	158546260	4125	4125	4125	4125	0
376	20240809	125400	158546260	4125	4115	4125	4115	4
377	20240809	125300	158529780	4095	4095	4095	4095	2
378	20240809	125200	158521590	4125	4125	4125	4125	1
379	20240809	125100	158517465	4080	4080	4080	4080	35
380	20240809	125000	158374665	4065	4065	4065	4065	0
381	20240809	124900	158374665	4065	4065	4065	4065	0
382	20240809	124800	158374665	4065	4100	4100	4065	332
383	20240809	124700	157022680	4120	4120	4120	4120	1
384	20240809	124600	157018560	4105	4105	4105	4105	2
385	20240809	124500	157010350	4105	4105	4105	4105	130
386	20240809	124400	156476700	4105	4105	4105	4105	0
387	20240809	124300	156476700	4105	4105	4105	4105	0
388	20240809	124200	156476700	4105	4105	4105	4105	0
389	20240809	124100	156476700	4105	4105	4105	4105	0
390	20240809	124000	156476700	4105	4105	4105	4105	0
391	20240809	123900	156476700	4105	4105	4105	4105	0
392	20240809	123800	156476700	4105	4105	4105	4105	1
393	20240809	123700	156472595	4105	4105	4105	4105	2
394	20240809	123600	156464385	4075	4075	4075	4075	1
395	20240809	123500	156460310	4075	4075	4075	4075	0
396	20240809	123400	156460310	4075	4075	4075	4075	0
397	20240809	123300	156460310	4075	4085	4085	4075	300
398	20240809	123200	155237070	4105	4105	4105	4105	0
399	20240809	123100	155237070	4105	4105	4105	4105	0
400	20240809	123000	155237070	4105	4105	4105	4105	0
401	20240809	122900	155237070	4105	4105	4105	4105	0
402	20240809	122800	155237070	4105	4105	4105	4105	0
403	20240809	122700	155237070	4105	4105	4105	4105	0
404	20240809	122600	155237070	4105	4105	4105	4105	0
405	20240809	122500	155237070	4105	4105	4105	4105	0
406	20240809	122400	155237070	4105	4105	4105	4105	0
407	20240809	122300	155237070	4105	4105	4105	4105	0
408	20240809	122200	155237070	4105	4105	4105	4105	0
409	20240809	122100	155237070	4105	4105	4105	4105	0
410	20240809	122000	155237070	4105	4105	4105	4105	0
411	20240809	121900	155237070	4105	4105	4105	4105	0
412	20240809	121800	155237070	4105	4105	4105	4105	0
413	20240809	121700	155237070	4105	4100	4105	4100	1000
414	20240809	121600	151134185	4105	4105	4105	4105	1
415	20240809	121500	151130080	4075	4075	4075	4075	0
416	20240809	121400	151130080	4075	4075	4075	4075	1
417	20240809	121300	151126005	4100	4100	4100	4100	0
418	20240809	121200	151126005	4100	4100	4100	4100	1
419	20240809	121100	151121905	4105	4105	4105	4105	5
420	20240809	121000	151101380	4070	4070	4070	4070	0
421	20240809	120900	151101380	4070	4070	4070	4070	0
422	20240809	120800	151101380	4070	4070	4070	4070	0
423	20240809	120700	151101380	4070	4100	4100	4070	301
424	20240809	120600	149876280	4075	4075	4075	4075	2
425	20240809	120500	149868130	4110	4110	4110	4110	0
426	20240809	120400	149868130	4110	4110	4110	4110	0
427	20240809	120300	149868130	4110	4100	4110	3990	7170
428	20240809	120200	120820560	4110	4105	4110	4095	6609
429	20240809	120100	93725005	4105	4105	4105	4105	0
430	20240809	120000	93725005	4105	4110	4110	4105	1495
431	20240809	115900	87585095	4115	4110	4115	4110	145
432	20240809	115800	86988445	4115	4115	4115	4115	500
433	20240809	115700	84930945	4120	4125	4125	4120	539
434	20240809	115600	82710070	4125	4125	4125	4125	0
435	20240809	115500	82710070	4125	4125	4125	4125	0
436	20240809	115400	82710070	4125	4125	4125	4125	0
437	20240809	115300	82710070	4125	4125	4125	4125	40
438	20240809	115200	82545070	4135	4135	4135	4135	122
439	20240809	115100	82040600	4140	4140	4140	4140	0
440	20240809	115000	82040600	4140	4140	4140	4140	0
441	20240809	114900	82040600	4140	4140	4140	4140	1004
442	20240809	114800	77884040	4145	4145	4145	4145	265
443	20240809	114700	76785615	4150	4150	4150	4150	0
444	20240809	114600	76785615	4150	4150	4150	4150	0
445	20240809	114500	76785615	4150	4150	4150	4150	0
446	20240809	114400	76785615	4150	4150	4150	4150	0
447	20240809	114300	76785615	4150	4150	4150	4150	80
448	20240809	114200	76453615	4145	4145	4145	4145	80
449	20240809	114100	76122015	4155	4155	4155	4155	0
450	20240809	114000	76122015	4155	4155	4155	4155	0
451	20240809	113900	76122015	4155	4155	4155	4155	0
452	20240809	113800	76122015	4155	4155	4155	4155	0
453	20240809	113700	76122015	4155	4155	4155	4155	0
454	20240809	113600	76122015	4155	4150	4155	4150	5587
455	20240809	113500	52934690	4150	4150	4150	4150	0
456	20240809	113400	52934690	4150	4150	4150	4150	0
457	20240809	113300	52934690	4150	4150	4150	4150	0
458	20240809	113200	52934690	4150	4150	4150	4150	0
459	20240809	113100	52934690	4150	4150	4150	4150	0
460	20240809	113000	52934690	4150	4150	4150	4150	0
461	20240809	112900	52934690	4150	4150	4150	4150	0
462	20240809	112800	52934690	4150	4150	4150	4150	0
463	20240809	112700	52934690	4150	4150	4150	4150	0
464	20240809	112600	52934690	4150	4150	4150	4150	0
465	20240809	112500	52934690	4150	4150	4150	4150	5
466	20240809	112400	52913940	4140	4140	4140	4140	0
467	20240809	112300	52913940	4140	4140	4140	4140	0
468	20240809	112200	52913940	4140	4140	4140	4140	0
469	20240809	112100	52913940	4140	4140	4140	4140	0
470	20240809	112000	52913940	4140	4140	4140	4140	1
471	20240809	111900	52909800	4140	4140	4140	4140	4
472	20240809	111800	52893240	4140	4140	4140	4140	0
473	20240809	111700	52893240	4140	4140	4140	4140	20
474	20240809	111600	52810440	4140	4140	4140	4140	10
475	20240809	111500	52769040	4145	4145	4145	4145	0
476	20240809	111400	52769040	4145	4145	4145	4145	0
477	20240809	111300	52769040	4145	4145	4145	4145	0
478	20240809	111200	52769040	4145	4145	4145	4145	0
479	20240809	111100	52769040	4145	4145	4145	4145	60
480	20240809	111000	52520340	4145	4145	4145	4145	178
481	20240809	110900	51782530	4135	4135	4135	4135	0
482	20240809	110800	51782530	4135	4135	4135	4135	0
483	20240809	110700	51782530	4135	4135	4135	4135	0
484	20240809	110600	51782530	4135	4135	4135	4135	0
485	20240809	110500	51782530	4135	4135	4135	4135	0
486	20240809	110400	51782530	4135	4135	4135	4135	0
487	20240809	110300	51782530	4135	4135	4135	4135	0
488	20240809	110200	51782530	4135	4135	4135	4135	0
489	20240809	110100	51782530	4135	4135	4135	4135	0
490	20240809	110000	51782530	4135	4135	4135	4135	0
491	20240809	105900	51782530	4135	4135	4135	4135	3
492	20240809	105800	51770125	4135	4135	4135	4135	0
493	20240809	105700	51770125	4135	4135	4135	4135	0
494	20240809	105600	51770125	4135	4135	4135	4135	8
495	20240809	105500	51737045	4135	4135	4135	4135	0
496	20240809	105400	51737045	4135	4135	4135	4135	24
497	20240809	105300	51637805	4135	4135	4135	4135	0
498	20240809	105200	51637805	4135	4135	4135	4135	18
499	20240809	105100	51563375	4135	4135	4135	4135	0
500	20240809	105000	51563375	4135	4135	4135	4135	0
501	20240809	104900	51563375	4135	4135	4135	4135	0
502	20240809	104800	51563375	4135	4135	4135	4135	0
503	20240809	104700	51563375	4135	4135	4135	4135	255
504	20240809	104600	50508950	4135	4135	4135	4135	1
505	20240809	104500	50504815	4145	4145	4145	4145	0
506	20240809	104400	50504815	4145	4145	4145	4145	0
507	20240809	104300	50504815	4145	4145	4145	4145	0
508	20240809	104200	50504815	4145	4145	4145	4145	0
509	20240809	104100	50504815	4145	4145	4145	4145	0
510	20240809	104000	50504815	4145	4145	4145	4145	0
511	20240809	103900	50504815	4145	4145	4145	4145	0
512	20240809	103800	50504815	4145	4145	4145	4145	0
513	20240809	103700	50504815	4145	4145	4145	4145	0
514	20240809	103600	50504815	4145	4145	4145	4145	10
515	20240809	103500	50463365	4140	4140	4140	4140	15
516	20240809	103400	50401265	4145	4145	4145	4145	0
517	20240809	103300	50401265	4145	4145	4145	4145	5
518	20240809	103200	50380540	4150	4150	4150	4150	0
519	20240809	103100	50380540	4150	4150	4150	4150	0
520	20240809	103000	50380540	4150	4150	4150	4150	0
521	20240809	102900	50380540	4150	4150	4150	4150	0
522	20240809	102800	50380540	4150	4150	4150	4150	22
523	20240809	102700	50289240	4135	4135	4135	4135	0
524	20240809	102600	50289240	4135	4135	4135	4135	0
525	20240809	102500	50289240	4135	4135	4135	4135	0
526	20240809	102400	50289240	4135	4135	4135	4135	12
527	20240809	102300	50239620	4150	4150	4150	4150	0
528	20240809	102200	50239620	4150	4150	4150	4150	0
529	20240809	102100	50239620	4150	4150	4150	4150	0
530	20240809	102000	50239620	4150	4150	4150	4150	1
531	20240809	101900	50235470	4135	4135	4135	4135	0
532	20240809	101800	50235470	4135	4135	4135	4135	0
533	20240809	101700	50235470	4135	4135	4135	4135	0
534	20240809	101600	50235470	4135	4150	4150	4135	25
535	20240809	101500	50132080	4135	4135	4135	4135	0
536	20240809	101400	50132080	4135	4135	4135	4135	0
537	20240809	101300	50132080	4135	4135	4135	4135	0
538	20240809	101200	50132080	4135	4135	4135	4135	0
539	20240809	101100	50132080	4135	4135	4135	4135	0
540	20240809	101000	50132080	4135	4135	4135	4135	0
541	20240809	100900	50132080	4135	4135	4135	4135	36
542	20240809	100800	49983220	4155	4135	4155	4135	643
543	20240809	100700	47324295	4135	4135	4135	4135	230
544	20240809	100600	46373245	4135	4135	4165	4135	16
545	20240809	100500	46307055	4155	4155	4155	4155	1
546	20240809	100400	46302900	4170	4170	4170	4170	1
547	20240809	100300	46298730	4145	4150	4150	4145	186
548	20240809	100200	45527690	4170	4170	4170	4170	1
549	20240809	100100	45523520	4175	4175	4175	4165	104
550	20240809	100000	45089335	4180	4180	4180	4180	0
551	20240809	095900	45089335	4180	4185	4185	4180	2
552	20240809	095800	45080970	4185	4185	4185	4185	3
553	20240809	095700	45068415	4185	4150	4190	4145	778
554	20240809	095600	41834880	4150	4125	4150	4125	2214
555	20240809	095500	32669675	4130	4130	4130	4130	0
556	20240809	095400	32669675	4130	4130	4130	4130	0
557	20240809	095300	32669675	4130	4130	4130	4130	0
558	20240809	095200	32669675	4130	4130	4130	4130	17
559	20240809	095100	32599465	4130	4130	4130	4130	800
560	20240809	095000	29295465	4135	4135	4135	4135	0
561	20240809	094900	29295465	4135	4135	4135	4135	600
562	20240809	094800	26814465	4135	4135	4135	4135	0
563	20240809	094700	26814465	4135	4135	4135	4135	70
564	20240809	094600	26525015	4135	4120	4135	4120	242
565	20240809	094500	25526105	4120	4120	4120	4120	0
566	20240809	094400	25526105	4120	4120	4120	4120	5
567	20240809	094300	25505505	4120	4120	4120	4120	0
568	20240809	094200	25505505	4120	4120	4120	4120	0
569	20240809	094100	25505505	4120	4120	4120	4120	0
570	20240809	094000	25505505	4120	4120	4120	4120	0
571	20240809	093900	25505505	4120	4120	4120	4115	3
572	20240809	093800	25493150	4115	4115	4115	4115	0
573	20240809	093700	25493150	4115	4115	4115	4115	0
574	20240809	093600	25493150	4115	4115	4115	4115	0
575	20240809	093500	25493150	4115	4115	4115	4115	0
576	20240809	093400	25493150	4115	4115	4115	4115	0
577	20240809	093300	25493150	4115	4115	4115	4115	10
578	20240809	093200	25452000	4115	4115	4115	4115	1
579	20240809	093100	25447885	4090	4090	4090	4090	0
580	20240809	093000	25447885	4090	4090	4090	4090	0
581	20240809	092900	25447885	4090	4090	4090	4090	0
582	20240809	092800	25447885	4090	4090	4090	4090	0
583	20240809	092700	25447885	4090	4090	4090	4090	1
584	20240809	092600	25443795	4110	4110	4110	4110	0
585	20240809	092500	25443795	4110	4110	4110	4110	851
586	20240809	092400	21946185	4120	4120	4120	4120	1
587	20240809	092300	21942065	4120	4120	4120	4120	48
588	20240809	092200	21744305	4115	4115	4115	4115	7
589	20240809	092100	21715500	4120	4130	4130	4120	52
590	20240809	092000	21500860	4135	4125	4135	4125	101
591	20240809	091900	21084225	4125	4125	4125	4125	997
592	20240809	091800	16971600	4125	4130	4130	4125	9
593	20240809	091700	16934465	4115	4115	4115	4115	0
594	20240809	091600	16934465	4115	4115	4115	4115	210
595	20240809	091500	16070315	4135	4135	4135	4135	1
596	20240809	091400	16066180	4110	4100	4110	4100	149
597	20240809	091300	15454320	4110	4110	4110	4110	0
598	20240809	091200	15454320	4110	4110	4110	4110	1
599	20240809	091100	15450210	4070	4070	4070	4070	0
600	20240809	091000	15450210	4070	4070	4070	4070	1
601	20240809	090900	15446140	4070	4110	4110	4070	102
602	20240809	090800	15030915	4075	4085	4110	4075	102
603	20240809	090700	14613595	4085	4065	4085	4065	1369
604	20240809	090600	9029620	4060	4065	4065	4060	469
605	20240809	090500	7124635	4060	4050	4060	4050	332
606	20240809	090400	5779735	4060	4050	4060	4050	384
607	20240809	090300	4224035	4065	4065	4065	4065	1
608	20240809	090200	4219970	4035	4035	4035	4035	0
609	20240809	090100	4219970	4035	4050	4060	4035	66
610	20240809	090000	3952760	4030	4000	4030	4000	988