KissMeData/030610/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191200	183831125	5030	5030	5030	5030	825
3	20240809	191100	183831125	5030	5030	5030	5030	0
4	20240809	191000	183831125	5030	5030	5030	5030	0
5	20240809	190900	183831125	5030	5030	5030	5030	0
6	20240809	190800	183831125	5030	5030	5030	5030	0
7	20240809	190700	183831125	5030	5030	5030	5030	0
8	20240809	190600	183831125	5030	5030	5030	5030	0
9	20240809	190500	183831125	5030	5030	5030	5030	0
10	20240809	190400	183831125	5030	5030	5030	5030	0
11	20240809	190300	183831125	5030	5030	5030	5030	0
12	20240809	190200	183831125	5030	5030	5030	5030	0
13	20240809	190100	183831125	5030	5030	5030	5030	0
14	20240809	190000	183831125	5030	5030	5030	5030	0
15	20240809	185900	183831125	5030	5030	5030	5030	0
16	20240809	185800	183831125	5030	5030	5030	5030	0
17	20240809	185700	183831125	5030	5030	5030	5030	0
18	20240809	185600	183831125	5030	5030	5030	5030	0
19	20240809	185500	183831125	5030	5030	5030	5030	0
20	20240809	185400	183831125	5030	5030	5030	5030	0
21	20240809	185300	183831125	5030	5030	5030	5030	0
22	20240809	185200	183831125	5030	5030	5030	5030	0
23	20240809	185100	183831125	5030	5030	5030	5030	0
24	20240809	185000	183831125	5030	5030	5030	5030	0
25	20240809	184900	183831125	5030	5030	5030	5030	0
26	20240809	184800	183831125	5030	5030	5030	5030	0
27	20240809	184700	183831125	5030	5030	5030	5030	0
28	20240809	184600	183831125	5030	5030	5030	5030	0
29	20240809	184500	183831125	5030	5030	5030	5030	0
30	20240809	184400	183831125	5030	5030	5030	5030	0
31	20240809	184300	183831125	5030	5030	5030	5030	0
32	20240809	184200	183831125	5030	5030	5030	5030	825
33	20240809	184100	183831125	5030	5030	5030	5030	0
34	20240809	184000	183831125	5030	5030	5030	5030	0
35	20240809	183900	183831125	5030	5030	5030	5030	0
36	20240809	183800	183831125	5030	5030	5030	5030	0
37	20240809	183700	183831125	5030	5030	5030	5030	0
38	20240809	183600	183831125	5030	5030	5030	5030	0
39	20240809	183500	183831125	5030	5030	5030	5030	0
40	20240809	183400	183831125	5030	5030	5030	5030	0
41	20240809	183300	183831125	5030	5030	5030	5030	0
42	20240809	183200	183831125	5030	5030	5030	5030	0
43	20240809	183100	183831125	5030	5030	5030	5030	0
44	20240809	183000	183831125	5030	5030	5030	5030	0
45	20240809	182900	183831125	5030	5030	5030	5030	0
46	20240809	182800	183831125	5030	5030	5030	5030	0
47	20240809	182700	183831125	5030	5030	5030	5030	0
48	20240809	182600	183831125	5030	5030	5030	5030	0
49	20240809	182500	183831125	5030	5030	5030	5030	0
50	20240809	182400	183831125	5030	5030	5030	5030	0
51	20240809	182300	183831125	5030	5030	5030	5030	0
52	20240809	182200	183831125	5030	5030	5030	5030	0
53	20240809	182100	183831125	5030	5030	5030	5030	0
54	20240809	182000	183831125	5030	5030	5030	5030	0
55	20240809	181900	183831125	5030	5030	5030	5030	0
56	20240809	181800	183831125	5030	5030	5030	5030	0
57	20240809	181700	183831125	5030	5030	5030	5030	0
58	20240809	181600	183831125	5030	5030	5030	5030	0
59	20240809	181500	183831125	5030	5030	5030	5030	0
60	20240809	181400	183831125	5030	5030	5030	5030	0
61	20240809	181300	183831125	5030	5030	5030	5030	0
62	20240809	181200	183831125	5030	5030	5030	5030	825
63	20240809	181100	183831125	5030	5030	5030	5030	0
64	20240809	181000	183831125	5030	5030	5030	5030	0
65	20240809	180900	183831125	5030	5030	5030	5030	0
66	20240809	180800	183831125	5030	5030	5030	5030	0
67	20240809	180700	183831125	5030	5030	5030	5030	0
68	20240809	180600	183831125	5030	5030	5030	5030	0
69	20240809	180500	183831125	5030	5030	5030	5030	0
70	20240809	180400	183831125	5030	5030	5030	5030	0
71	20240809	180300	183831125	5030	5030	5030	5030	0
72	20240809	180200	183831125	5030	5030	5030	5030	0
73	20240809	180100	183831125	5030	5030	5030	5030	0
74	20240809	180000	183831125	5030	5030	5030	5030	0
75	20240809	175900	183831125	5030	5030	5030	5030	0
76	20240809	175800	183831125	5030	5030	5030	5030	0
77	20240809	175700	183831125	5030	5030	5030	5030	0
78	20240809	175600	183831125	5030	5030	5030	5030	0
79	20240809	175500	183831125	5030	5030	5030	5030	0
80	20240809	175400	183831125	5030	5030	5030	5030	0
81	20240809	175300	183831125	5030	5030	5030	5030	0
82	20240809	175200	183831125	5030	5030	5030	5030	0
83	20240809	175100	183831125	5030	5030	5030	5030	0
84	20240809	175000	183831125	5030	5030	5030	5030	0
85	20240809	174900	183831125	5030	5030	5030	5030	0
86	20240809	174800	183831125	5030	5030	5030	5030	0
87	20240809	174700	183831125	5030	5030	5030	5030	0
88	20240809	174600	183831125	5030	5030	5030	5030	0
89	20240809	174500	183831125	5030	5030	5030	5030	0
90	20240809	174400	183831125	5030	5030	5030	5030	0
91	20240809	174300	183831125	5030	5030	5030	5030	0
92	20240809	174200	183831125	5030	5030	5030	5030	825
93	20240809	174100	183831125	5030	5030	5030	5030	0
94	20240809	174000	183831125	5030	5030	5030	5030	0
95	20240809	173900	183831125	5030	5030	5030	5030	0
96	20240809	173800	183831125	5030	5030	5030	5030	0
97	20240809	173700	183831125	5030	5030	5030	5030	0
98	20240809	173600	183831125	5030	5030	5030	5030	0
99	20240809	173500	183831125	5030	5030	5030	5030	0
100	20240809	173400	183831125	5030	5030	5030	5030	0
101	20240809	173300	183831125	5030	5030	5030	5030	0
102	20240809	173200	183831125	5030	5030	5030	5030	0
103	20240809	173100	183831125	5030	5030	5030	5030	0
104	20240809	173000	183831125	5030	5030	5030	5030	0
105	20240809	172900	183831125	5030	5030	5030	5030	0
106	20240809	172800	183831125	5030	5030	5030	5030	0
107	20240809	172700	183831125	5030	5030	5030	5030	0
108	20240809	172600	183831125	5030	5030	5030	5030	0
109	20240809	172500	183831125	5030	5030	5030	5030	0
110	20240809	172400	183831125	5030	5030	5030	5030	0
111	20240809	172300	183831125	5030	5030	5030	5030	0
112	20240809	172200	183831125	5030	5030	5030	5030	0
113	20240809	172100	183831125	5030	5030	5030	5030	0
114	20240809	172000	183831125	5030	5030	5030	5030	0
115	20240809	171900	183831125	5030	5030	5030	5030	0
116	20240809	171800	183831125	5030	5030	5030	5030	0
117	20240809	171700	183831125	5030	5030	5030	5030	0
118	20240809	171600	183831125	5030	5030	5030	5030	0
119	20240809	171500	183831125	5030	5030	5030	5030	0
120	20240809	171400	183831125	5030	5030	5030	5030	0
121	20240809	171300	183831125	5030	5030	5030	5030	0
122	20240809	171200	183831125	5030	5030	5030	5030	825
123	20240809	171100	183831125	5030	5030	5030	5030	0
124	20240809	171000	183831125	5030	5030	5030	5030	0
125	20240809	170900	183831125	5030	5030	5030	5030	0
126	20240809	170800	183831125	5030	5030	5030	5030	0
127	20240809	170700	183831125	5030	5030	5030	5030	0
128	20240809	170600	183831125	5030	5030	5030	5030	0
129	20240809	170500	183831125	5030	5030	5030	5030	0
130	20240809	170400	183831125	5030	5030	5030	5030	0
131	20240809	170300	183831125	5030	5030	5030	5030	0
132	20240809	170200	183831125	5030	5030	5030	5030	0
133	20240809	170100	183831125	5030	5030	5030	5030	0
134	20240809	170000	183831125	5030	5030	5030	5030	0
135	20240809	165900	183831125	5030	5030	5030	5030	0
136	20240809	165800	183831125	5030	5030	5030	5030	0
137	20240809	165700	183831125	5030	5030	5030	5030	0
138	20240809	165600	183831125	5030	5030	5030	5030	0
139	20240809	165500	183831125	5030	5030	5030	5030	0
140	20240809	165400	183831125	5030	5030	5030	5030	0
141	20240809	165300	183831125	5030	5030	5030	5030	0
142	20240809	165200	183831125	5030	5030	5030	5030	0
143	20240809	165100	183831125	5030	5030	5030	5030	0
144	20240809	165000	183831125	5030	5030	5030	5030	0
145	20240809	164900	183831125	5030	5030	5030	5030	0
146	20240809	164800	183831125	5030	5030	5030	5030	0
147	20240809	164700	183831125	5030	5030	5030	5030	0
148	20240809	164600	183831125	5030	5030	5030	5030	0
149	20240809	164500	183831125	5030	5030	5030	5030	0
150	20240809	164400	183831125	5030	5030	5030	5030	0
151	20240809	164300	183831125	5030	5030	5030	5030	0
152	20240809	164200	183831125	5030	5030	5030	5030	825
153	20240809	164100	183831125	5030	5030	5030	5030	0
154	20240809	164000	183831125	5030	5030	5030	5030	0
155	20240809	163900	183831125	5030	5030	5030	5030	0
156	20240809	163800	183831125	5030	5030	5030	5030	0
157	20240809	163700	183831125	5030	5030	5030	5030	0
158	20240809	163600	183831125	5030	5030	5030	5030	0
159	20240809	163500	183831125	5030	5030	5030	5030	0
160	20240809	163400	183831125	5030	5030	5030	5030	0
161	20240809	163300	183831125	5030	5030	5030	5030	0
162	20240809	163200	183831125	5030	5030	5030	5030	0
163	20240809	163100	183831125	5030	5030	5030	5030	0
164	20240809	163000	183831125	5030	5030	5030	5030	0
165	20240809	162900	183831125	5030	5030	5030	5030	0
166	20240809	162800	183831125	5030	5030	5030	5030	0
167	20240809	162700	183831125	5030	5030	5030	5030	0
168	20240809	162600	183831125	5030	5030	5030	5030	0
169	20240809	162500	183831125	5030	5030	5030	5030	0
170	20240809	162400	183831125	5030	5030	5030	5030	0
171	20240809	162300	183831125	5030	5030	5030	5030	0
172	20240809	162200	183831125	5030	5030	5030	5030	0
173	20240809	162100	183831125	5030	5030	5030	5030	0
174	20240809	162000	183831125	5030	5030	5030	5030	0
175	20240809	161900	183831125	5030	5030	5030	5030	0
176	20240809	161800	183831125	5030	5030	5030	5030	0
177	20240809	161700	183831125	5030	5030	5030	5030	0
178	20240809	161600	183831125	5030	5030	5030	5030	0
179	20240809	161500	183831125	5030	5030	5030	5030	0
180	20240809	161400	183831125	5030	5030	5030	5030	0
181	20240809	161300	183831125	5030	5030	5030	5030	0
182	20240809	161200	183831125	5030	5030	5030	5030	825
183	20240809	161100	183831125	5030	5030	5030	5030	0
184	20240809	161000	183831125	5030	5030	5030	5030	0
185	20240809	160900	183831125	5030	5030	5030	5030	0
186	20240809	160800	183831125	5030	5030	5030	5030	0
187	20240809	160700	183831125	5030	5030	5030	5030	0
188	20240809	160600	183831125	5030	5030	5030	5030	0
189	20240809	160500	183831125	5030	5030	5030	5030	0
190	20240809	160400	183831125	5030	5030	5030	5030	0
191	20240809	160300	183831125	5030	5030	5030	5030	0
192	20240809	160200	183831125	5030	5030	5030	5030	0
193	20240809	160100	183831125	5030	5030	5030	5030	0
194	20240809	160000	183831125	5030	5030	5030	5030	0
195	20240809	155900	183831125	5030	5030	5030	5030	0
196	20240809	155800	183831125	5030	5030	5030	5030	0
197	20240809	155700	183831125	5030	5030	5030	5030	0
198	20240809	155600	183831125	5030	5030	5030	5030	0
199	20240809	155500	183831125	5030	5030	5030	5030	0
200	20240809	155400	183831125	5030	5030	5030	5030	0
201	20240809	155300	183831125	5030	5030	5030	5030	0
202	20240809	155200	183831125	5030	5030	5030	5030	0
203	20240809	155100	183831125	5030	5030	5030	5030	0
204	20240809	155000	183831125	5030	5030	5030	5030	0
205	20240809	154900	183831125	5030	5030	5030	5030	0
206	20240809	154800	183831125	5030	5030	5030	5030	0
207	20240809	154700	183831125	5030	5030	5030	5030	0
208	20240809	154600	183831125	5030	5030	5030	5030	0
209	20240809	154500	183831125	5030	5030	5030	5030	0
210	20240809	154400	183831125	5030	5030	5030	5030	0
211	20240809	154300	183831125	5030	5030	5030	5030	0
212	20240809	154200	183831125	5030	5030	5030	5030	825
213	20240809	154100	183831125	5030	5030	5030	5030	0
214	20240809	154000	183831125	5030	5030	5030	5030	0
215	20240809	153900	183831125	5030	5030	5030	5030	0
216	20240809	153800	183831125	5030	5030	5030	5030	0
217	20240809	153700	183831125	5030	5030	5030	5030	0
218	20240809	153600	183831125	5030	5030	5030	5030	0
219	20240809	153500	183831125	5030	5030	5030	5030	0
220	20240809	153400	183831125	5030	5030	5030	5030	0
221	20240809	153300	183831125	5030	5030	5030	5030	0
222	20240809	153200	183831125	5030	5030	5030	5030	0
223	20240809	153100	183831125	5030	5030	5030	5030	0
224	20240809	153000	183831125	5030	5030	5030	5030	825
225	20240809	152900	179681375	5010	5010	5010	5010	0
226	20240809	152800	179681375	5010	5010	5010	5010	0
227	20240809	152700	179681375	5010	5010	5010	5010	0
228	20240809	152600	179681375	5010	5010	5010	5010	0
229	20240809	152500	179681375	5010	5010	5010	5010	0
230	20240809	152400	179681375	5010	5010	5010	5010	0
231	20240809	152300	179681375	5010	5010	5010	5010	0
232	20240809	152200	179681375	5010	5010	5010	5010	0
233	20240809	152100	179681375	5010	5010	5010	5010	0
234	20240809	152000	179681375	5010	5010	5010	5010	0
235	20240809	151900	179681375	5010	5010	5010	5010	0
236	20240809	151800	179681375	5010	5010	5010	5010	32
237	20240809	151700	179521055	5020	5020	5020	5020	100
238	20240809	151600	179019055	5020	5020	5020	5020	0
239	20240809	151500	179019055	5020	5020	5020	5020	0
240	20240809	151400	179019055	5020	5020	5020	5020	100
241	20240809	151300	178517055	5020	5020	5020	5020	39
242	20240809	151200	178321275	5020	5020	5020	5020	0
243	20240809	151100	178321275	5020	5020	5020	5020	5
244	20240809	151000	178296175	5020	5020	5020	5020	0
245	20240809	150900	178296175	5020	5020	5020	5020	0
246	20240809	150800	178296175	5020	5020	5020	5020	0
247	20240809	150700	178296175	5020	5020	5020	5020	200
248	20240809	150600	177292175	5020	5020	5020	5020	0
249	20240809	150500	177292175	5020	5020	5020	5020	0
250	20240809	150400	177292175	5020	5020	5020	5020	1
251	20240809	150300	177287155	5010	5010	5010	5010	80
252	20240809	150200	176886355	5010	5010	5010	5010	394
253	20240809	150100	174912415	5020	5020	5020	5020	0
254	20240809	150000	174912415	5020	5020	5020	5020	12
255	20240809	145900	174852175	5020	5020	5020	5020	1
256	20240809	145800	174847155	5020	5020	5020	5020	0
257	20240809	145700	174847155	5020	5020	5020	5020	0
258	20240809	145600	174847155	5020	5020	5020	5020	100
259	20240809	145500	174345155	5020	5020	5020	5020	1
260	20240809	145400	174340135	5020	5020	5020	5020	0
261	20240809	145300	174340135	5020	5020	5020	5020	0
262	20240809	145200	174340135	5020	5020	5020	5020	0
263	20240809	145100	174340135	5020	5020	5020	5020	2
264	20240809	145000	174330095	5020	5020	5020	5020	1
265	20240809	144900	174325075	5020	5020	5020	5020	0
266	20240809	144800	174325075	5020	5020	5020	5020	1
267	20240809	144700	174320055	5020	5020	5020	5020	0
268	20240809	144600	174320055	5020	5020	5020	5020	0
269	20240809	144500	174320055	5020	5020	5020	5020	0
270	20240809	144400	174320055	5020	5020	5020	5020	0
271	20240809	144300	174320055	5020	5020	5020	5020	1
272	20240809	144200	174315035	5020	5020	5020	5020	0
273	20240809	144100	174315035	5020	5020	5020	5020	0
274	20240809	144000	174315035	5020	5020	5020	5020	0
275	20240809	143900	174315035	5020	5020	5020	5020	4
276	20240809	143800	174294955	5020	5020	5020	5020	0
277	20240809	143700	174294955	5020	5020	5020	5020	0
278	20240809	143600	174294955	5020	5020	5020	5020	1
279	20240809	143500	174289935	5010	5010	5010	5010	1
280	20240809	143400	174284925	5020	5020	5020	5020	0
281	20240809	143300	174284925	5020	5020	5020	5020	5
282	20240809	143200	174259825	5020	5020	5020	5020	0
283	20240809	143100	174259825	5020	5020	5020	5020	27
284	20240809	143000	174124285	5020	5020	5020	5020	0
285	20240809	142900	174124285	5020	5020	5020	5020	0
286	20240809	142800	174124285	5020	5020	5020	5020	50
287	20240809	142700	173873285	5020	5020	5020	5020	1
288	20240809	142600	173868265	5020	5020	5020	5020	1
289	20240809	142500	173863245	5020	5020	5020	5020	20
290	20240809	142400	173762845	5020	5020	5020	5020	1
291	20240809	142300	173757825	5020	5020	5020	5020	0
292	20240809	142200	173757825	5020	5020	5020	5020	0
293	20240809	142100	173757825	5020	5020	5020	5020	0
294	20240809	142000	173757825	5020	5020	5020	5020	0
295	20240809	141900	173757825	5020	5020	5020	5020	1
296	20240809	141800	173752805	5010	5010	5010	5010	0
297	20240809	141700	173752805	5010	5010	5010	5010	0
298	20240809	141600	173752805	5010	5010	5010	5010	0
299	20240809	141500	173752805	5010	5010	5010	5010	1
300	20240809	141400	173747795	5010	5010	5010	5010	1
301	20240809	141300	173742785	5010	5010	5010	5010	0
302	20240809	141200	173742785	5010	5010	5010	5010	1
303	20240809	141100	173737775	5010	5010	5010	5010	0
304	20240809	141000	173737775	5010	5010	5010	5010	0
305	20240809	140900	173737775	5010	5010	5010	5010	1
306	20240809	140800	173732765	5010	5010	5010	5010	2
307	20240809	140700	173722745	5010	5010	5010	5010	0
308	20240809	140600	173722745	5010	5010	5010	5010	0
309	20240809	140500	173722745	5010	5010	5010	5010	0
310	20240809	140400	173722745	5010	5010	5010	5010	0
311	20240809	140300	173722745	5010	5010	5010	5010	1
312	20240809	140200	173717735	5000	5010	5010	5000	901
313	20240809	140100	169209725	5010	5010	5010	5010	0
314	20240809	140000	169209725	5010	5010	5010	5010	1
315	20240809	135900	169204715	5010	5010	5010	5010	0
316	20240809	135800	169204715	5010	5010	5010	5010	0
317	20240809	135700	169204715	5010	5010	5010	5010	0
318	20240809	135600	169204715	5010	5010	5010	5010	1
319	20240809	135500	169199705	5010	5010	5010	5010	0
320	20240809	135400	169199705	5010	5010	5010	5010	0
321	20240809	135300	169199705	5010	5010	5010	5010	0
322	20240809	135200	169199705	5010	5000	5010	5000	2
323	20240809	135100	169189695	5010	5010	5010	5010	1
324	20240809	135000	169184685	5010	5010	5010	5000	11
325	20240809	134900	169129665	5000	5010	5010	5000	20
326	20240809	134800	169029545	5020	5020	5020	5020	1
327	20240809	134700	169024525	5020	5020	5020	5020	0
328	20240809	134600	169024525	5020	5020	5020	5020	0
329	20240809	134500	169024525	5020	5020	5020	5020	0
330	20240809	134400	169024525	5020	5020	5020	5020	1
331	20240809	134300	169019505	5020	5020	5020	5020	0
332	20240809	134200	169019505	5020	5020	5020	5020	0
333	20240809	134100	169019505	5020	5020	5020	5020	0
334	20240809	134000	169019505	5020	5020	5020	5020	1
335	20240809	133900	169014485	5000	5000	5000	5000	0
336	20240809	133800	169014485	5000	5010	5010	5000	1000
337	20240809	133700	164012335	5020	5020	5020	5020	1
338	20240809	133600	164007315	5020	5020	5020	5020	1
339	20240809	133500	164002295	5020	5020	5020	5020	0
340	20240809	133400	164002295	5020	5020	5020	5020	0
341	20240809	133300	164002295	5020	5020	5020	5020	0
342	20240809	133200	164002295	5020	5020	5020	5020	1
343	20240809	133100	163997275	5020	5020	5020	5020	0
344	20240809	133000	163997275	5020	5020	5020	5020	0
345	20240809	132900	163997275	5020	5020	5020	5020	0
346	20240809	132800	163997275	5020	5020	5020	5020	1
347	20240809	132700	163992255	5020	5020	5020	5020	0
348	20240809	132600	163992255	5020	5020	5020	5020	0
349	20240809	132500	163992255	5020	5020	5020	5020	0
350	20240809	132400	163992255	5020	5020	5020	5020	2
351	20240809	132300	163982215	5020	5020	5020	5020	0
352	20240809	132200	163982215	5020	5020	5020	5020	0
353	20240809	132100	163982215	5020	5020	5020	5020	0
354	20240809	132000	163982215	5020	5020	5020	5020	1
355	20240809	131900	163977195	5020	5020	5020	5020	0
356	20240809	131800	163977195	5020	5020	5020	5020	0
357	20240809	131700	163977195	5020	5020	5020	5020	0
358	20240809	131600	163977195	5020	5020	5020	5020	201
359	20240809	131500	162968175	5020	5020	5020	5020	5
360	20240809	131400	162943075	5020	5020	5020	5020	0
361	20240809	131300	162943075	5020	5020	5020	5020	0
362	20240809	131200	162943075	5020	5020	5020	5020	2
363	20240809	131100	162933035	5020	5020	5020	5020	0
364	20240809	131000	162933035	5020	5020	5020	5020	0
365	20240809	130900	162933035	5020	5020	5020	5020	0
366	20240809	130800	162933035	5020	5020	5020	5020	1
367	20240809	130700	162928015	5010	5010	5010	5010	30
368	20240809	130600	162777715	5020	5020	5020	5020	0
369	20240809	130500	162777715	5020	5020	5020	5020	0
370	20240809	130400	162777715	5020	5020	5020	5020	1
371	20240809	130300	162772695	5010	5010	5010	5010	300
372	20240809	130200	161269695	5020	5020	5020	5020	0
373	20240809	130100	161269695	5020	5020	5020	5020	0
374	20240809	130000	161269695	5020	5020	5020	5020	9
375	20240809	125900	161224515	5020	5020	5020	5020	0
376	20240809	125800	161224515	5020	5020	5020	5020	0
377	20240809	125700	161224515	5020	5020	5020	5020	0
378	20240809	125600	161224515	5020	5020	5020	5020	1
379	20240809	125500	161219495	5010	5010	5010	5010	0
380	20240809	125400	161219495	5010	5010	5010	5010	0
381	20240809	125300	161219495	5010	5010	5010	5010	49
382	20240809	125200	160974005	5020	5020	5020	5020	0
383	20240809	125100	160974005	5020	5020	5020	5020	0
384	20240809	125000	160974005	5020	5020	5020	5020	0
385	20240809	124900	160974005	5020	5020	5020	5020	0
386	20240809	124800	160974005	5020	5020	5020	5020	0
387	20240809	124700	160974005	5020	5020	5020	5020	0
388	20240809	124600	160974005	5020	5020	5020	5020	0
389	20240809	124500	160974005	5020	5020	5020	5020	0
390	20240809	124400	160974005	5020	5020	5020	5020	11
391	20240809	124300	160918785	5010	5010	5010	5010	120
392	20240809	124200	160317585	5020	5020	5020	5020	0
393	20240809	124100	160317585	5020	5020	5020	5020	1
394	20240809	124000	160312565	5020	5020	5020	5020	0
395	20240809	123900	160312565	5020	5020	5020	5020	0
396	20240809	123800	160312565	5020	5020	5020	5020	0
397	20240809	123700	160312565	5020	5020	5020	5020	0
398	20240809	123600	160312565	5020	5020	5020	5020	0
399	20240809	123500	160312565	5020	5020	5020	5020	0
400	20240809	123400	160312565	5020	5020	5020	5020	1
401	20240809	123300	160307545	5020	5020	5020	5020	0
402	20240809	123200	160307545	5020	5020	5020	5020	0
403	20240809	123100	160307545	5020	5020	5020	5020	20
404	20240809	123000	160207145	5010	5010	5010	5010	0
405	20240809	122900	160207145	5010	5010	5010	5010	505
406	20240809	122800	157677095	5010	5010	5010	5010	0
407	20240809	122700	157677095	5010	5010	5010	5010	0
408	20240809	122600	157677095	5010	5010	5010	5010	0
409	20240809	122500	157677095	5010	5010	5010	5010	0
410	20240809	122400	157677095	5010	5010	5010	5010	16
411	20240809	122300	157596935	5010	5010	5010	5010	17
412	20240809	122200	157511765	5010	5010	5010	5010	0
413	20240809	122100	157511765	5010	5010	5010	5010	1
414	20240809	122000	157506755	5010	5010	5010	5010	0
415	20240809	121900	157506755	5010	5010	5010	5010	0
416	20240809	121800	157506755	5010	5010	5010	5010	2
417	20240809	121700	157496735	5010	5010	5010	5010	0
418	20240809	121600	157496735	5010	5010	5010	5010	0
419	20240809	121500	157496735	5010	5010	5010	5010	0
420	20240809	121400	157496735	5010	5010	5010	5010	3
421	20240809	121300	157481705	5010	5010	5010	5010	1
422	20240809	121200	157476695	5010	5010	5010	5010	0
423	20240809	121100	157476695	5010	5010	5010	5010	0
424	20240809	121000	157476695	5010	5010	5010	5010	0
425	20240809	120900	157476695	5010	5010	5010	5010	0
426	20240809	120800	157476695	5010	5010	5010	5010	51
427	20240809	120700	157221185	5010	5010	5010	5010	0
428	20240809	120600	157221185	5010	5010	5010	5010	0
429	20240809	120500	157221185	5010	5000	5010	5000	475
430	20240809	120400	154846165	4990	4990	4990	4990	0
431	20240809	120300	154846165	4990	5010	5010	4990	2842
432	20240809	120200	140652155	5010	5010	5010	5010	0
433	20240809	120100	140652155	5010	5010	5010	5010	0
434	20240809	120000	140652155	5010	5010	5010	5010	0
435	20240809	115900	140652155	5010	5020	5020	5010	12
436	20240809	115800	140592015	5020	5020	5020	5020	0
437	20240809	115700	140592015	5020	5020	5020	5020	12
438	20240809	115600	140531775	5020	5020	5020	5020	0
439	20240809	115500	140531775	5020	5020	5020	5020	0
440	20240809	115400	140531775	5020	5010	5020	5010	2
441	20240809	115300	140521745	5000	5000	5000	5000	0
442	20240809	115200	140521745	5000	5000	5000	5000	0
443	20240809	115100	140521745	5000	5000	5000	5000	438
444	20240809	115000	138331745	5000	5030	5030	4995	5201
445	20240809	114900	112287950	5020	5020	5020	5020	0
446	20240809	114800	112287950	5020	5020	5020	5020	0
447	20240809	114700	112287950	5020	5030	5030	5020	70
448	20240809	114600	111936100	5040	5040	5040	5040	0
449	20240809	114500	111936100	5040	5040	5040	5040	0
450	20240809	114400	111936100	5040	5040	5040	5040	0
451	20240809	114300	111936100	5040	5040	5040	5040	0
452	20240809	114200	111936100	5040	5040	5040	5040	0
453	20240809	114100	111936100	5040	5040	5040	5040	0
454	20240809	114000	111936100	5040	5040	5040	5040	1
455	20240809	113900	111931060	5040	5040	5040	5040	0
456	20240809	113800	111931060	5040	5040	5040	5040	0
457	20240809	113700	111931060	5040	5040	5040	5040	1
458	20240809	113600	111926020	5040	5040	5040	5040	0
459	20240809	113500	111926020	5040	5040	5040	5040	0
460	20240809	113400	111926020	5040	5040	5040	5040	0
461	20240809	113300	111926020	5040	5040	5040	5040	0
462	20240809	113200	111926020	5040	5040	5040	5040	0
463	20240809	113100	111926020	5040	5040	5040	5040	0
464	20240809	113000	111926020	5040	5040	5040	5040	1
465	20240809	112900	111920980	5040	5040	5040	5040	0
466	20240809	112800	111920980	5040	5040	5040	5040	0
467	20240809	112700	111920980	5040	5040	5040	5040	0
468	20240809	112600	111920980	5040	5040	5040	5040	0
469	20240809	112500	111920980	5040	5040	5040	5040	1
470	20240809	112400	111915940	5040	5040	5040	5040	0
471	20240809	112300	111915940	5040	5040	5040	5040	0
472	20240809	112200	111915940	5040	5040	5040	5040	0
473	20240809	112100	111915940	5040	5040	5040	5040	0
474	20240809	112000	111915940	5040	5040	5040	5040	1
475	20240809	111900	111910900	5040	5040	5040	5040	0
476	20240809	111800	111910900	5040	5040	5040	5040	1
477	20240809	111700	111905860	5040	5040	5040	5040	0
478	20240809	111600	111905860	5040	5040	5040	5040	0
479	20240809	111500	111905860	5040	5040	5040	5040	6
480	20240809	111400	111875620	5040	5040	5040	5040	0
481	20240809	111300	111875620	5040	5040	5040	5040	1
482	20240809	111200	111870580	5040	5040	5040	5040	0
483	20240809	111100	111870580	5040	5040	5040	5040	0
484	20240809	111000	111870580	5040	5040	5040	5040	1
485	20240809	110900	111865540	5040	5040	5040	5040	0
486	20240809	110800	111865540	5040	5040	5040	5040	0
487	20240809	110700	111865540	5040	5040	5040	5040	0
488	20240809	110600	111865540	5040	5040	5040	5040	0
489	20240809	110500	111865540	5040	5040	5040	5040	0
490	20240809	110400	111865540	5040	5040	5040	5040	0
491	20240809	110300	111865540	5040	5030	5040	5030	2
492	20240809	110200	111855470	5020	5030	5030	5020	840
493	20240809	110100	107638660	5030	5060	5060	5030	4002
494	20240809	110000	87507330	5060	5060	5060	5060	0
495	20240809	105900	87507330	5060	5060	5060	5060	0
496	20240809	105800	87507330	5060	5060	5060	5060	0
497	20240809	105700	87507330	5060	5060	5060	5060	100
498	20240809	105600	87001330	5060	5060	5060	5060	0
499	20240809	105500	87001330	5060	5060	5060	5060	0
500	20240809	105400	87001330	5060	5060	5060	5060	0
501	20240809	105300	87001330	5060	5060	5060	5060	0
502	20240809	105200	87001330	5060	5060	5060	5060	43
503	20240809	105100	86783750	5060	5060	5060	5060	22
504	20240809	105000	86672430	5060	5050	5060	5050	20
505	20240809	104900	86571420	5050	5050	5050	5050	0
506	20240809	104800	86571420	5050	5050	5050	5050	151
507	20240809	104700	85808870	5050	5050	5050	5050	0
508	20240809	104600	85808870	5050	5050	5050	5050	0
509	20240809	104500	85808870	5050	5050	5050	5050	0
510	20240809	104400	85808870	5050	5050	5050	5050	0
511	20240809	104300	85808870	5050	5050	5050	5050	0
512	20240809	104200	85808870	5050	5050	5050	5050	0
513	20240809	104100	85808870	5050	5050	5050	5050	1
514	20240809	104000	85803820	5050	5050	5050	5050	0
515	20240809	103900	85803820	5050	5050	5050	5050	0
516	20240809	103800	85803820	5050	5050	5050	5050	0
517	20240809	103700	85803820	5050	5050	5050	5050	0
518	20240809	103600	85803820	5050	5050	5050	5050	1
519	20240809	103500	85798770	5050	5050	5050	5050	0
520	20240809	103400	85798770	5050	5050	5050	5050	1
521	20240809	103300	85793720	5050	5050	5050	5050	0
522	20240809	103200	85793720	5050	5050	5050	5050	0
523	20240809	103100	85793720	5050	5050	5050	5050	1
524	20240809	103000	85788670	5050	5050	5050	5050	0
525	20240809	102900	85788670	5050	5050	5050	5050	0
526	20240809	102800	85788670	5050	5050	5050	5050	19
527	20240809	102700	85692720	5050	5050	5050	5050	0
528	20240809	102600	85692720	5050	5050	5050	5050	0
529	20240809	102500	85692720	5050	5050	5050	5050	0
530	20240809	102400	85692720	5050	5050	5050	5050	1
531	20240809	102300	85687670	5050	5050	5050	5050	0
532	20240809	102200	85687670	5050	5040	5050	5040	2
533	20240809	102100	85677580	5050	5050	5050	5050	0
534	20240809	102000	85677580	5050	5050	5050	5050	0
535	20240809	101900	85677580	5050	5050	5050	5050	0
536	20240809	101800	85677580	5050	5050	5050	5050	0
537	20240809	101700	85677580	5050	5050	5050	5050	0
538	20240809	101600	85677580	5050	5050	5050	5050	0
539	20240809	101500	85677580	5050	5050	5050	5050	0
540	20240809	101400	85677580	5050	5050	5050	5050	0
541	20240809	101300	85677580	5050	5050	5050	5050	0
542	20240809	101200	85677580	5050	5050	5050	5050	2
543	20240809	101100	85667480	5040	5040	5040	5040	0
544	20240809	101000	85667480	5040	5040	5040	5040	1
545	20240809	100900	85662440	5050	5050	5050	5050	81
546	20240809	100800	85253390	5030	5030	5030	5030	0
547	20240809	100700	85253390	5030	5030	5030	5030	623
548	20240809	100600	82119700	5030	5030	5030	5030	0
549	20240809	100500	82119700	5030	5020	5030	5020	20
550	20240809	100400	82019180	5020	5020	5020	5020	0
551	20240809	100300	82019180	5020	5020	5020	5020	61
552	20240809	100200	81712960	5020	5020	5020	5020	0
553	20240809	100100	81712960	5020	5020	5020	5020	1
554	20240809	100000	81707940	5020	5020	5020	5010	10
555	20240809	095900	81657820	5020	5020	5020	5020	0
556	20240809	095800	81657820	5020	5020	5020	5020	0
557	20240809	095700	81657820	5020	5020	5020	5020	0
558	20240809	095600	81657820	5020	5020	5020	5020	1
559	20240809	095500	81652800	5020	5020	5020	5000	439
560	20240809	095400	79457310	5000	5030	5030	5000	2000
561	20240809	095300	69440380	5040	5040	5040	5040	0
562	20240809	095200	69440380	5040	5040	5040	5040	1
563	20240809	095100	69435340	5040	5040	5040	5040	0
564	20240809	095000	69435340	5040	5040	5040	5040	0
565	20240809	094900	69435340	5040	5040	5040	5040	0
566	20240809	094800	69435340	5040	5040	5040	5040	1
567	20240809	094700	69430300	5020	5020	5020	5020	0
568	20240809	094600	69430300	5020	5020	5020	5020	0
569	20240809	094500	69430300	5020	5040	5050	5020	7057
570	20240809	094400	33940040	5060	5050	5060	5050	2
571	20240809	094300	33929930	5060	5050	5060	5050	2
572	20240809	094200	33919820	5040	5040	5040	5040	5
573	20240809	094100	33894620	5040	5040	5040	5040	6
574	20240809	094000	33864380	5040	5040	5040	5040	0
575	20240809	093900	33864380	5040	5040	5040	5040	0
576	20240809	093800	33864380	5040	5040	5040	5040	150
577	20240809	093700	33108380	5040	5040	5040	5040	1
578	20240809	093600	33103340	5030	5040	5040	5030	21
579	20240809	093500	32997700	5020	5040	5040	5020	3000
580	20240809	093400	17902840	5060	5060	5060	5060	0
581	20240809	093300	17902840	5060	5050	5060	5050	90
582	20240809	093200	17447680	5050	5050	5050	5050	0
583	20240809	093100	17447680	5050	5050	5050	5050	0
584	20240809	093000	17447680	5050	5050	5050	5050	0
585	20240809	092900	17447680	5050	5050	5050	5050	5
586	20240809	092800	17422430	5050	5050	5050	5050	0
587	20240809	092700	17422430	5050	5050	5050	5050	1
588	20240809	092600	17417380	5060	5060	5060	5060	1
589	20240809	092500	17412320	5050	5060	5060	5050	35
590	20240809	092400	17235420	5060	5050	5060	5050	7
591	20240809	092300	17200040	5040	5050	5050	5040	100
592	20240809	092200	16695960	5060	5060	5060	5060	0
593	20240809	092100	16695960	5060	5060	5060	5060	0
594	20240809	092000	16695960	5060	5060	5060	5060	5
595	20240809	091900	16670660	5060	5050	5060	5050	6
596	20240809	091800	16640310	5060	5060	5060	5060	0
597	20240809	091700	16640310	5060	5060	5060	5060	1
598	20240809	091600	16635250	5050	5050	5050	5050	3
599	20240809	091500	16620100	5060	5060	5060	5060	0
600	20240809	091400	16620100	5060	5060	5060	5060	0
601	20240809	091300	16620100	5060	5050	5060	5050	77
602	20240809	091200	16231230	5050	5050	5050	5050	10
603	20240809	091100	16180730	5050	5050	5050	5050	9
604	20240809	091000	16135280	5050	5050	5050	5050	1
605	20240809	090900	16130230	5060	5050	5060	5040	208
606	20240809	090800	15080760	5050	5050	5050	5050	1
607	20240809	090700	15075710	5050	5060	5060	5050	3
608	20240809	090600	15060540	5020	5030	5030	5020	720
609	20240809	090500	11445870	5020	5020	5020	5020	0
610	20240809	090400	11445870	5020	5020	5020	5020	0
611	20240809	090300	11445870	5020	5020	5020	5020	0
612	20240809	090200	11445870	5020	5020	5020	5020	0
613	20240809	090100	11445870	5020	5020	5020	5020	60
614	20240809	090000	11144670	5020	5020	5060	5020	2218