KissMeData/067770/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194400	36904175	2420	2420	2420	2420	183
3	20240807	194300	36904175	2420	2420	2420	2420	0
4	20240807	194200	36904175	2420	2420	2420	2420	0
5	20240807	194100	36904175	2420	2420	2420	2420	0
6	20240807	194000	36904175	2420	2420	2420	2420	0
7	20240807	193900	36904175	2420	2420	2420	2420	0
8	20240807	193800	36904175	2420	2420	2420	2420	0
9	20240807	193700	36904175	2420	2420	2420	2420	0
10	20240807	193600	36904175	2420	2420	2420	2420	0
11	20240807	193500	36904175	2420	2420	2420	2420	0
12	20240807	193400	36904175	2420	2420	2420	2420	0
13	20240807	193300	36904175	2420	2420	2420	2420	0
14	20240807	193200	36904175	2420	2420	2420	2420	0
15	20240807	193100	36904175	2420	2420	2420	2420	0
16	20240807	193000	36904175	2420	2420	2420	2420	0
17	20240807	192900	36904175	2420	2420	2420	2420	0
18	20240807	192800	36904175	2420	2420	2420	2420	0
19	20240807	192700	36904175	2420	2420	2420	2420	0
20	20240807	192600	36904175	2420	2420	2420	2420	0
21	20240807	192500	36904175	2420	2420	2420	2420	0
22	20240807	192400	36904175	2420	2420	2420	2420	0
23	20240807	192300	36904175	2420	2420	2420	2420	0
24	20240807	192200	36904175	2420	2420	2420	2420	0
25	20240807	192100	36904175	2420	2420	2420	2420	0
26	20240807	192000	36904175	2420	2420	2420	2420	0
27	20240807	191900	36904175	2420	2420	2420	2420	0
28	20240807	191800	36904175	2420	2420	2420	2420	0
29	20240807	191700	36904175	2420	2420	2420	2420	0
30	20240807	191600	36904175	2420	2420	2420	2420	0
31	20240807	191500	36904175	2420	2420	2420	2420	0
32	20240807	191400	36904175	2420	2420	2420	2420	183
33	20240807	191300	36904175	2420	2420	2420	2420	0
34	20240807	191200	36904175	2420	2420	2420	2420	0
35	20240807	191100	36904175	2420	2420	2420	2420	0
36	20240807	191000	36904175	2420	2420	2420	2420	0
37	20240807	190900	36904175	2420	2420	2420	2420	0
38	20240807	190800	36904175	2420	2420	2420	2420	0
39	20240807	190700	36904175	2420	2420	2420	2420	0
40	20240807	190600	36904175	2420	2420	2420	2420	0
41	20240807	190500	36904175	2420	2420	2420	2420	0
42	20240807	190400	36904175	2420	2420	2420	2420	0
43	20240807	190300	36904175	2420	2420	2420	2420	0
44	20240807	190200	36904175	2420	2420	2420	2420	0
45	20240807	190100	36904175	2420	2420	2420	2420	0
46	20240807	190000	36904175	2420	2420	2420	2420	0
47	20240807	185900	36904175	2420	2420	2420	2420	0
48	20240807	185800	36904175	2420	2420	2420	2420	0
49	20240807	185700	36904175	2420	2420	2420	2420	0
50	20240807	185600	36904175	2420	2420	2420	2420	0
51	20240807	185500	36904175	2420	2420	2420	2420	0
52	20240807	185400	36904175	2420	2420	2420	2420	0
53	20240807	185300	36904175	2420	2420	2420	2420	0
54	20240807	185200	36904175	2420	2420	2420	2420	0
55	20240807	185100	36904175	2420	2420	2420	2420	0
56	20240807	185000	36904175	2420	2420	2420	2420	0
57	20240807	184900	36904175	2420	2420	2420	2420	0
58	20240807	184800	36904175	2420	2420	2420	2420	0
59	20240807	184700	36904175	2420	2420	2420	2420	0
60	20240807	184600	36904175	2420	2420	2420	2420	0
61	20240807	184500	36904175	2420	2420	2420	2420	0
62	20240807	184400	36904175	2420	2420	2420	2420	183
63	20240807	184300	36904175	2420	2420	2420	2420	0
64	20240807	184200	36904175	2420	2420	2420	2420	0
65	20240807	184100	36904175	2420	2420	2420	2420	0
66	20240807	184000	36904175	2420	2420	2420	2420	0
67	20240807	183900	36904175	2420	2420	2420	2420	0
68	20240807	183800	36904175	2420	2420	2420	2420	0
69	20240807	183700	36904175	2420	2420	2420	2420	0
70	20240807	183600	36904175	2420	2420	2420	2420	0
71	20240807	183500	36904175	2420	2420	2420	2420	0
72	20240807	183400	36904175	2420	2420	2420	2420	0
73	20240807	183300	36904175	2420	2420	2420	2420	0
74	20240807	183200	36904175	2420	2420	2420	2420	0
75	20240807	183100	36904175	2420	2420	2420	2420	0
76	20240807	183000	36904175	2420	2420	2420	2420	0
77	20240807	182900	36904175	2420	2420	2420	2420	0
78	20240807	182800	36904175	2420	2420	2420	2420	0
79	20240807	182700	36904175	2420	2420	2420	2420	0
80	20240807	182600	36904175	2420	2420	2420	2420	0
81	20240807	182500	36904175	2420	2420	2420	2420	0
82	20240807	182400	36904175	2420	2420	2420	2420	0
83	20240807	182300	36904175	2420	2420	2420	2420	0
84	20240807	182200	36904175	2420	2420	2420	2420	0
85	20240807	182100	36904175	2420	2420	2420	2420	0
86	20240807	182000	36904175	2420	2420	2420	2420	0
87	20240807	181900	36904175	2420	2420	2420	2420	0
88	20240807	181800	36904175	2420	2420	2420	2420	0
89	20240807	181700	36904175	2420	2420	2420	2420	0
90	20240807	181600	36904175	2420	2420	2420	2420	0
91	20240807	181500	36904175	2420	2420	2420	2420	0
92	20240807	181400	36904175	2420	2420	2420	2420	183
93	20240807	181300	36904175	2420	2420	2420	2420	0
94	20240807	181200	36904175	2420	2420	2420	2420	0
95	20240807	181100	36904175	2420	2420	2420	2420	0
96	20240807	181000	36904175	2420	2420	2420	2420	0
97	20240807	180900	36904175	2420	2420	2420	2420	0
98	20240807	180800	36904175	2420	2420	2420	2420	0
99	20240807	180700	36904175	2420	2420	2420	2420	0
100	20240807	180600	36904175	2420	2420	2420	2420	0
101	20240807	180500	36904175	2420	2420	2420	2420	0
102	20240807	180400	36904175	2420	2420	2420	2420	0
103	20240807	180300	36904175	2420	2420	2420	2420	0
104	20240807	180200	36904175	2420	2420	2420	2420	0
105	20240807	180100	36904175	2420	2420	2420	2420	0
106	20240807	180000	36904175	2420	2420	2420	2420	0
107	20240807	175900	36904175	2420	2420	2420	2420	0
108	20240807	175800	36904175	2420	2420	2420	2420	0
109	20240807	175700	36904175	2420	2420	2420	2420	0
110	20240807	175600	36904175	2420	2420	2420	2420	0
111	20240807	175500	36904175	2420	2420	2420	2420	0
112	20240807	175400	36904175	2420	2420	2420	2420	0
113	20240807	175300	36904175	2420	2420	2420	2420	0
114	20240807	175200	36904175	2420	2420	2420	2420	0
115	20240807	175100	36904175	2420	2420	2420	2420	0
116	20240807	175000	36904175	2420	2420	2420	2420	0
117	20240807	174900	36904175	2420	2420	2420	2420	0
118	20240807	174800	36904175	2420	2420	2420	2420	0
119	20240807	174700	36904175	2420	2420	2420	2420	0
120	20240807	174600	36904175	2420	2420	2420	2420	0
121	20240807	174500	36904175	2420	2420	2420	2420	0
122	20240807	174400	36904175	2420	2420	2420	2420	183
123	20240807	174300	36904175	2420	2420	2420	2420	0
124	20240807	174200	36904175	2420	2420	2420	2420	0
125	20240807	174100	36904175	2420	2420	2420	2420	0
126	20240807	174000	36904175	2420	2420	2420	2420	0
127	20240807	173900	36904175	2420	2420	2420	2420	0
128	20240807	173800	36904175	2420	2420	2420	2420	0
129	20240807	173700	36904175	2420	2420	2420	2420	0
130	20240807	173600	36904175	2420	2420	2420	2420	0
131	20240807	173500	36904175	2420	2420	2420	2420	0
132	20240807	173400	36904175	2420	2420	2420	2420	0
133	20240807	173300	36904175	2420	2420	2420	2420	0
134	20240807	173200	36904175	2420	2420	2420	2420	0
135	20240807	173100	36904175	2420	2420	2420	2420	0
136	20240807	173000	36904175	2420	2420	2420	2420	0
137	20240807	172900	36904175	2420	2420	2420	2420	0
138	20240807	172800	36904175	2420	2420	2420	2420	0
139	20240807	172700	36904175	2420	2420	2420	2420	0
140	20240807	172600	36904175	2420	2420	2420	2420	0
141	20240807	172500	36904175	2420	2420	2420	2420	0
142	20240807	172400	36904175	2420	2420	2420	2420	0
143	20240807	172300	36904175	2420	2420	2420	2420	0
144	20240807	172200	36904175	2420	2420	2420	2420	0
145	20240807	172100	36904175	2420	2420	2420	2420	0
146	20240807	172000	36904175	2420	2420	2420	2420	0
147	20240807	171900	36904175	2420	2420	2420	2420	0
148	20240807	171800	36904175	2420	2420	2420	2420	0
149	20240807	171700	36904175	2420	2420	2420	2420	0
150	20240807	171600	36904175	2420	2420	2420	2420	0
151	20240807	171500	36904175	2420	2420	2420	2420	0
152	20240807	171400	36904175	2420	2420	2420	2420	183
153	20240807	171300	36904175	2420	2420	2420	2420	0
154	20240807	171200	36904175	2420	2420	2420	2420	0
155	20240807	171100	36904175	2420	2420	2420	2420	0
156	20240807	171000	36904175	2420	2420	2420	2420	0
157	20240807	170900	36904175	2420	2420	2420	2420	0
158	20240807	170800	36904175	2420	2420	2420	2420	0
159	20240807	170700	36904175	2420	2420	2420	2420	0
160	20240807	170600	36904175	2420	2420	2420	2420	0
161	20240807	170500	36904175	2420	2420	2420	2420	0
162	20240807	170400	36904175	2420	2420	2420	2420	0
163	20240807	170300	36904175	2420	2420	2420	2420	0
164	20240807	170200	36904175	2420	2420	2420	2420	0
165	20240807	170100	36904175	2420	2420	2420	2420	0
166	20240807	170000	36904175	2420	2420	2420	2420	0
167	20240807	165900	36904175	2420	2420	2420	2420	0
168	20240807	165800	36904175	2420	2420	2420	2420	0
169	20240807	165700	36904175	2420	2420	2420	2420	0
170	20240807	165600	36904175	2420	2420	2420	2420	0
171	20240807	165500	36904175	2420	2420	2420	2420	0
172	20240807	165400	36904175	2420	2420	2420	2420	0
173	20240807	165300	36904175	2420	2420	2420	2420	0
174	20240807	165200	36904175	2420	2420	2420	2420	0
175	20240807	165100	36904175	2420	2420	2420	2420	0
176	20240807	165000	36904175	2420	2420	2420	2420	0
177	20240807	164900	36904175	2420	2420	2420	2420	0
178	20240807	164800	36904175	2420	2420	2420	2420	0
179	20240807	164700	36904175	2420	2420	2420	2420	0
180	20240807	164600	36904175	2420	2420	2420	2420	0
181	20240807	164500	36904175	2420	2420	2420	2420	0
182	20240807	164400	36904175	2420	2420	2420	2420	183
183	20240807	164300	36904175	2420	2420	2420	2420	0
184	20240807	164200	36904175	2420	2420	2420	2420	0
185	20240807	164100	36904175	2420	2420	2420	2420	0
186	20240807	164000	36904175	2420	2420	2420	2420	0
187	20240807	163900	36904175	2420	2420	2420	2420	0
188	20240807	163800	36904175	2420	2420	2420	2420	0
189	20240807	163700	36904175	2420	2420	2420	2420	0
190	20240807	163600	36904175	2420	2420	2420	2420	0
191	20240807	163500	36904175	2420	2420	2420	2420	0
192	20240807	163400	36904175	2420	2420	2420	2420	0
193	20240807	163300	36904175	2420	2420	2420	2420	0
194	20240807	163200	36904175	2420	2420	2420	2420	0
195	20240807	163100	36904175	2420	2420	2420	2420	0
196	20240807	163000	36904175	2420	2420	2420	2420	0
197	20240807	162900	36904175	2420	2420	2420	2420	0
198	20240807	162800	36904175	2420	2420	2420	2420	0
199	20240807	162700	36904175	2420	2420	2420	2420	0
200	20240807	162600	36904175	2420	2420	2420	2420	0
201	20240807	162500	36904175	2420	2420	2420	2420	0
202	20240807	162400	36904175	2420	2420	2420	2420	0
203	20240807	162300	36904175	2420	2420	2420	2420	0
204	20240807	162200	36904175	2420	2420	2420	2420	0
205	20240807	162100	36904175	2420	2420	2420	2420	0
206	20240807	162000	36904175	2420	2420	2420	2420	0
207	20240807	161900	36904175	2420	2420	2420	2420	0
208	20240807	161800	36904175	2420	2420	2420	2420	0
209	20240807	161700	36904175	2420	2420	2420	2420	0
210	20240807	161600	36904175	2420	2420	2420	2420	0
211	20240807	161500	36904175	2420	2420	2420	2420	0
212	20240807	161400	36904175	2420	2420	2420	2420	183
213	20240807	161300	36904175	2420	2420	2420	2420	0
214	20240807	161200	36904175	2420	2420	2420	2420	0
215	20240807	161100	36904175	2420	2420	2420	2420	0
216	20240807	161000	36904175	2420	2420	2420	2420	0
217	20240807	160900	36904175	2420	2420	2420	2420	0
218	20240807	160800	36904175	2420	2420	2420	2420	0
219	20240807	160700	36904175	2420	2420	2420	2420	0
220	20240807	160600	36904175	2420	2420	2420	2420	0
221	20240807	160500	36904175	2420	2420	2420	2420	0
222	20240807	160400	36904175	2420	2420	2420	2420	0
223	20240807	160300	36904175	2420	2420	2420	2420	0
224	20240807	160200	36904175	2420	2420	2420	2420	0
225	20240807	160100	36904175	2420	2420	2420	2420	0
226	20240807	160000	36904175	2420	2420	2420	2420	0
227	20240807	155900	36904175	2420	2420	2420	2420	0
228	20240807	155800	36904175	2420	2420	2420	2420	0
229	20240807	155700	36904175	2420	2420	2420	2420	0
230	20240807	155600	36904175	2420	2420	2420	2420	0
231	20240807	155500	36904175	2420	2420	2420	2420	0
232	20240807	155400	36904175	2420	2420	2420	2420	0
233	20240807	155300	36904175	2420	2420	2420	2420	0
234	20240807	155200	36904175	2420	2420	2420	2420	0
235	20240807	155100	36904175	2420	2420	2420	2420	0
236	20240807	155000	36904175	2420	2420	2420	2420	0
237	20240807	154900	36904175	2420	2420	2420	2420	0
238	20240807	154800	36904175	2420	2420	2420	2420	0
239	20240807	154700	36904175	2420	2420	2420	2420	0
240	20240807	154600	36904175	2420	2420	2420	2420	0
241	20240807	154500	36904175	2420	2420	2420	2420	0
242	20240807	154400	36904175	2420	2420	2420	2420	183
243	20240807	154300	36904175	2420	2420	2420	2420	0
244	20240807	154200	36904175	2420	2420	2420	2420	0
245	20240807	154100	36904175	2420	2420	2420	2420	0
246	20240807	154000	36904175	2420	2420	2420	2420	0
247	20240807	153900	36904175	2420	2420	2420	2420	0
248	20240807	153800	36904175	2420	2420	2420	2420	0
249	20240807	153700	36904175	2420	2420	2420	2420	0
250	20240807	153600	36904175	2420	2420	2420	2420	0
251	20240807	153500	36904175	2420	2420	2420	2420	0
252	20240807	153400	36904175	2420	2420	2420	2420	0
253	20240807	153300	36904175	2420	2420	2420	2420	0
254	20240807	153200	36904175	2420	2420	2420	2420	0
255	20240807	153100	36904175	2420	2420	2420	2420	0
256	20240807	153000	36904175	2420	2420	2420	2420	183
257	20240807	152900	36461315	2415	2415	2415	2415	0
258	20240807	152800	36461315	2415	2415	2415	2415	0
259	20240807	152700	36461315	2415	2415	2415	2415	0
260	20240807	152600	36461315	2415	2415	2415	2415	0
261	20240807	152500	36461315	2415	2415	2415	2415	0
262	20240807	152400	36461315	2415	2415	2415	2415	0
263	20240807	152300	36461315	2415	2415	2415	2415	0
264	20240807	152200	36461315	2415	2415	2415	2415	0
265	20240807	152100	36461315	2415	2415	2415	2415	0
266	20240807	152000	36461315	2415	2415	2415	2415	0
267	20240807	151900	36461315	2415	2415	2415	2415	0
268	20240807	151800	36461315	2415	2420	2420	2415	33
269	20240807	151700	36381520	2430	2430	2430	2430	0
270	20240807	151600	36381520	2430	2430	2430	2430	270
271	20240807	151500	35725420	2430	2430	2430	2430	0
272	20240807	151400	35725420	2430	2430	2430	2430	0
273	20240807	151300	35725420	2430	2430	2430	2430	1
274	20240807	151200	35722990	2410	2410	2410	2410	21
275	20240807	151100	35672380	2410	2410	2410	2410	193
276	20240807	151000	35207250	2415	2415	2415	2415	8
277	20240807	150900	35187930	2435	2435	2435	2435	0
278	20240807	150800	35187930	2435	2435	2435	2435	0
279	20240807	150700	35187930	2435	2435	2435	2435	0
280	20240807	150600	35187930	2435	2435	2435	2435	0
281	20240807	150500	35187930	2435	2435	2435	2435	0
282	20240807	150400	35187930	2435	2435	2435	2435	0
283	20240807	150300	35187930	2435	2435	2435	2435	0
284	20240807	150200	35187930	2435	2435	2435	2435	0
285	20240807	150100	35187930	2435	2435	2435	2435	0
286	20240807	150000	35187930	2435	2435	2435	2435	0
287	20240807	145900	35187930	2435	2435	2435	2435	0
288	20240807	145800	35187930	2435	2435	2435	2435	0
289	20240807	145700	35187930	2435	2435	2435	2435	0
290	20240807	145600	35187930	2435	2435	2435	2435	0
291	20240807	145500	35187930	2435	2435	2435	2435	0
292	20240807	145400	35187930	2435	2435	2435	2410	250
293	20240807	145300	34581985	2435	2435	2435	2435	0
294	20240807	145200	34581985	2435	2435	2435	2435	15
295	20240807	145100	34545460	2435	2435	2435	2435	0
296	20240807	145000	34545460	2435	2435	2435	2435	0
297	20240807	144900	34545460	2435	2435	2435	2435	0
298	20240807	144800	34545460	2435	2435	2435	2435	0
299	20240807	144700	34545460	2435	2435	2435	2435	0
300	20240807	144600	34545460	2435	2435	2435	2435	0
301	20240807	144500	34545460	2435	2435	2435	2435	3
302	20240807	144400	34538155	2435	2435	2435	2435	0
303	20240807	144300	34538155	2435	2435	2435	2435	0
304	20240807	144200	34538155	2435	2435	2435	2435	0
305	20240807	144100	34538155	2435	2435	2435	2435	0
306	20240807	144000	34538155	2435	2435	2435	2435	0
307	20240807	143900	34538155	2435	2435	2435	2435	0
308	20240807	143800	34538155	2435	2435	2435	2435	0
309	20240807	143700	34538155	2435	2435	2435	2435	0
310	20240807	143600	34538155	2435	2435	2435	2435	0
311	20240807	143500	34538155	2435	2435	2435	2435	0
312	20240807	143400	34538155	2435	2435	2435	2435	0
313	20240807	143300	34538155	2435	2435	2435	2435	0
314	20240807	143200	34538155	2435	2435	2435	2435	0
315	20240807	143100	34538155	2435	2435	2435	2435	0
316	20240807	143000	34538155	2435	2445	2445	2435	30
317	20240807	142900	34465095	2445	2445	2445	2445	0
318	20240807	142800	34465095	2445	2445	2445	2445	0
319	20240807	142700	34465095	2445	2445	2445	2445	0
320	20240807	142600	34465095	2445	2445	2445	2445	0
321	20240807	142500	34465095	2445	2445	2445	2445	0
322	20240807	142400	34465095	2445	2445	2445	2445	0
323	20240807	142300	34465095	2445	2445	2445	2445	0
324	20240807	142200	34465095	2445	2445	2445	2445	0
325	20240807	142100	34465095	2445	2445	2445	2445	0
326	20240807	142000	34465095	2445	2445	2445	2445	0
327	20240807	141900	34465095	2445	2445	2445	2445	0
328	20240807	141800	34465095	2445	2445	2445	2445	0
329	20240807	141700	34465095	2445	2445	2445	2445	0
330	20240807	141600	34465095	2445	2445	2445	2445	0
331	20240807	141500	34465095	2445	2445	2445	2445	0
332	20240807	141400	34465095	2445	2445	2445	2445	0
333	20240807	141300	34465095	2445	2445	2445	2445	0
334	20240807	141200	34465095	2445	2445	2445	2445	0
335	20240807	141100	34465095	2445	2445	2445	2445	4
336	20240807	141000	34455315	2445	2445	2445	2445	0
337	20240807	140900	34455315	2445	2445	2445	2445	0
338	20240807	140800	34455315	2445	2445	2445	2445	0
339	20240807	140700	34455315	2445	2445	2445	2445	0
340	20240807	140600	34455315	2445	2445	2445	2445	0
341	20240807	140500	34455315	2445	2445	2445	2445	0
342	20240807	140400	34455315	2445	2445	2445	2445	0
343	20240807	140300	34455315	2445	2445	2445	2445	0
344	20240807	140200	34455315	2445	2445	2445	2445	100
345	20240807	140100	34210815	2445	2445	2445	2445	4
346	20240807	140000	34201035	2445	2445	2445	2445	0
347	20240807	135900	34201035	2445	2445	2445	2445	0
348	20240807	135800	34201035	2445	2445	2445	2445	0
349	20240807	135700	34201035	2445	2445	2445	2445	0
350	20240807	135600	34201035	2445	2445	2445	2445	3
351	20240807	135500	34193700	2445	2445	2445	2445	0
352	20240807	135400	34193700	2445	2445	2445	2445	0
353	20240807	135300	34193700	2445	2445	2445	2445	3
354	20240807	135200	34186365	2445	2445	2445	2445	0
355	20240807	135100	34186365	2445	2445	2445	2445	0
356	20240807	135000	34186365	2445	2445	2445	2445	0
357	20240807	134900	34186365	2445	2445	2445	2445	0
358	20240807	134800	34186365	2445	2445	2445	2445	0
359	20240807	134700	34186365	2445	2445	2445	2445	3
360	20240807	134600	34179030	2445	2445	2445	2445	0
361	20240807	134500	34179030	2445	2445	2445	2445	0
362	20240807	134400	34179030	2445	2445	2445	2445	0
363	20240807	134300	34179030	2445	2445	2445	2445	0
364	20240807	134200	34179030	2445	2445	2445	2445	0
365	20240807	134100	34179030	2445	2445	2445	2445	3
366	20240807	134000	34171695	2445	2445	2445	2445	0
367	20240807	133900	34171695	2445	2445	2445	2445	0
368	20240807	133800	34171695	2445	2445	2445	2445	0
369	20240807	133700	34171695	2445	2445	2445	2445	0
370	20240807	133600	34171695	2445	2445	2445	2445	4
371	20240807	133500	34161915	2445	2445	2445	2445	0
372	20240807	133400	34161915	2445	2445	2445	2445	0
373	20240807	133300	34161915	2445	2445	2445	2445	0
374	20240807	133200	34161915	2445	2445	2445	2445	0
375	20240807	133100	34161915	2445	2445	2445	2445	4
376	20240807	133000	34152135	2445	2445	2445	2445	0
377	20240807	132900	34152135	2445	2445	2445	2445	4
378	20240807	132800	34142355	2445	2445	2445	2445	0
379	20240807	132700	34142355	2445	2445	2445	2445	0
380	20240807	132600	34142355	2445	2445	2445	2445	0
381	20240807	132500	34142355	2445	2445	2445	2445	4
382	20240807	132400	34132575	2445	2445	2445	2445	0
383	20240807	132300	34132575	2445	2445	2445	2445	0
384	20240807	132200	34132575	2445	2445	2445	2445	0
385	20240807	132100	34132575	2445	2445	2445	2445	0
386	20240807	132000	34132575	2445	2445	2445	2445	0
387	20240807	131900	34132575	2445	2445	2445	2445	0
388	20240807	131800	34132575	2445	2445	2445	2445	0
389	20240807	131700	34132575	2445	2445	2445	2445	0
390	20240807	131600	34132575	2445	2445	2445	2445	4
391	20240807	131500	34122795	2440	2440	2440	2440	0
392	20240807	131400	34122795	2440	2440	2440	2440	0
393	20240807	131300	34122795	2440	2440	2440	2440	0
394	20240807	131200	34122795	2440	2440	2440	2440	0
395	20240807	131100	34122795	2440	2440	2440	2440	0
396	20240807	131000	34122795	2440	2440	2440	2440	0
397	20240807	130900	34122795	2440	2440	2440	2440	4
398	20240807	130800	34113035	2440	2440	2440	2440	0
399	20240807	130700	34113035	2440	2440	2440	2440	0
400	20240807	130600	34113035	2440	2440	2440	2440	0
401	20240807	130500	34113035	2440	2440	2440	2440	0
402	20240807	130400	34113035	2440	2440	2440	2440	0
403	20240807	130300	34113035	2440	2440	2440	2440	0
404	20240807	130200	34113035	2440	2440	2440	2440	1
405	20240807	130100	34110595	2440	2440	2440	2440	0
406	20240807	130000	34110595	2440	2440	2440	2440	3
407	20240807	125900	34103275	2435	2435	2435	2435	0
408	20240807	125800	34103275	2435	2435	2435	2435	0
409	20240807	125700	34103275	2435	2445	2445	2435	703
410	20240807	125600	32387985	2445	2445	2445	2445	0
411	20240807	125500	32387985	2445	2445	2445	2445	200
412	20240807	125400	31898985	2460	2460	2460	2460	0
413	20240807	125300	31898985	2460	2460	2460	2460	0
414	20240807	125200	31898985	2460	2460	2460	2460	0
415	20240807	125100	31898985	2460	2460	2460	2460	0
416	20240807	125000	31898985	2460	2460	2460	2460	3
417	20240807	124900	31891605	2455	2455	2455	2455	0
418	20240807	124800	31891605	2455	2455	2455	2455	0
419	20240807	124700	31891605	2455	2455	2455	2455	0
420	20240807	124600	31891605	2455	2455	2455	2455	0
421	20240807	124500	31891605	2455	2455	2455	2455	65
422	20240807	124400	31732030	2455	2455	2455	2455	339
423	20240807	124300	30899785	2475	2485	2485	2470	409
424	20240807	124200	29889525	2470	2440	2480	2440	537
425	20240807	124100	28574755	2455	2455	2455	2455	3
426	20240807	124000	28567390	2470	2480	2485	2470	420
427	20240807	123900	27529835	2475	2470	2485	2470	259
428	20240807	123800	26888375	2445	2470	2470	2445	193
429	20240807	123700	26415970	2465	2475	2485	2465	470
430	20240807	123600	25256510	2475	2480	2480	2470	65
431	20240807	123500	25095685	2465	2460	2465	2445	60
432	20240807	123400	24948760	2460	2450	2485	2445	110
433	20240807	123300	24679235	2450	2480	2480	2450	61
434	20240807	123200	24529655	2455	2450	2455	2450	51
435	20240807	123100	24404625	2450	2450	2455	2450	50
436	20240807	123000	24282120	2445	2445	2445	2445	1
437	20240807	122900	24279675	2470	2485	2485	2470	407
438	20240807	122800	23274355	2485	2445	2485	2445	40
439	20240807	122700	23176115	2445	2450	2455	2445	105
440	20240807	122600	22919220	2450	2450	2450	2450	23
441	20240807	122500	22862870	2450	2450	2450	2450	79
442	20240807	122400	22669320	2450	2450	2450	2450	51
443	20240807	122300	22544370	2450	2445	2450	2445	88
444	20240807	122200	22328955	2450	2485	2485	2450	182
445	20240807	122100	21882610	2470	2475	2485	2470	517
446	20240807	122000	20604445	2475	2455	2475	2455	131
447	20240807	121900	20281285	2450	2440	2450	2440	57
448	20240807	121800	20142110	2435	2435	2435	2435	1
449	20240807	121700	20139675	2440	2440	2440	2440	54
450	20240807	121600	20007915	2440	2470	2470	2440	2
451	20240807	121500	20003005	2440	2440	2470	2440	73
452	20240807	121400	19824850	2465	2470	2475	2465	404
453	20240807	121300	18826970	2475	2475	2475	2475	0
454	20240807	121200	18826970	2475	2475	2475	2475	4
455	20240807	121100	18817070	2475	2475	2475	2475	0
456	20240807	121000	18817070	2475	2475	2475	2475	0
457	20240807	120900	18817070	2475	2475	2475	2475	0
458	20240807	120800	18817070	2475	2475	2475	2475	4
459	20240807	120700	18807170	2475	2475	2475	2475	0
460	20240807	120600	18807170	2475	2475	2475	2475	0
461	20240807	120500	18807170	2475	2480	2480	2475	36
462	20240807	120400	18717955	2495	2495	2495	2495	0
463	20240807	120300	18717955	2495	2495	2495	2495	0
464	20240807	120200	18717955	2495	2495	2495	2495	0
465	20240807	120100	18717955	2495	2495	2495	2495	0
466	20240807	120000	18717955	2495	2495	2495	2495	0
467	20240807	115900	18717955	2495	2490	2495	2490	51
468	20240807	115800	18590795	2495	2495	2495	2495	0
469	20240807	115700	18590795	2495	2495	2495	2495	1
470	20240807	115600	18588300	2495	2495	2495	2495	0
471	20240807	115500	18588300	2495	2495	2495	2495	0
472	20240807	115400	18588300	2495	2495	2495	2495	0
473	20240807	115300	18588300	2495	2495	2495	2495	1
474	20240807	115200	18585805	2475	2475	2475	2475	0
475	20240807	115100	18585805	2475	2500	2500	2465	51
476	20240807	115000	18459850	2500	2475	2500	2475	179
477	20240807	114900	18015215	2490	2475	2500	2470	153
478	20240807	114800	17635140	2470	2455	2470	2455	80
479	20240807	114700	17438195	2455	2460	2525	2455	124
480	20240807	114600	17132025	2470	2470	2475	2470	112
481	20240807	114500	16854835	2475	2475	2475	2475	0
482	20240807	114400	16854835	2475	2475	2475	2475	0
483	20240807	114300	16854835	2475	2470	2475	2470	123
484	20240807	114200	16550415	2475	2485	2485	2470	437
485	20240807	114100	15470855	2490	2495	2515	2445	809
486	20240807	114000	13450555	2470	2480	2490	2470	407
487	20240807	113900	12441195	2465	2445	2465	2445	809
488	20240807	113800	10460935	2440	2440	2440	2440	1
489	20240807	113700	10458495	2445	2445	2445	2445	0
490	20240807	113600	10458495	2445	2445	2445	2445	0
491	20240807	113500	10458495	2445	2445	2445	2445	0
492	20240807	113400	10458495	2445	2445	2445	2445	0
493	20240807	113300	10458495	2445	2445	2445	2445	0
494	20240807	113200	10458495	2445	2445	2445	2440	27
495	20240807	113100	10392500	2445	2445	2445	2445	0
496	20240807	113000	10392500	2445	2445	2445	2445	0
497	20240807	112900	10392500	2445	2445	2445	2445	0
498	20240807	112800	10392500	2445	2445	2445	2440	9
499	20240807	112700	10370515	2445	2445	2445	2445	0
500	20240807	112600	10370515	2445	2445	2445	2445	4
501	20240807	112500	10360735	2435	2435	2435	2435	0
502	20240807	112400	10360735	2435	2435	2435	2435	0
503	20240807	112300	10360735	2435	2435	2435	2435	0
504	20240807	112200	10360735	2435	2435	2435	2435	0
505	20240807	112100	10360735	2435	2435	2435	2435	0
506	20240807	112000	10360735	2435	2435	2435	2435	0
507	20240807	111900	10360735	2435	2435	2435	2435	0
508	20240807	111800	10360735	2435	2435	2435	2435	0
509	20240807	111700	10360735	2435	2435	2435	2435	0
510	20240807	111600	10360735	2435	2430	2435	2430	60
511	20240807	111500	10214695	2420	2420	2420	2420	0
512	20240807	111400	10214695	2420	2420	2420	2420	0
513	20240807	111300	10214695	2420	2420	2420	2420	0
514	20240807	111200	10214695	2420	2420	2420	2420	0
515	20240807	111100	10214695	2420	2420	2420	2420	0
516	20240807	111000	10214695	2420	2420	2420	2420	0
517	20240807	110900	10214695	2420	2420	2420	2420	0
518	20240807	110800	10214695	2420	2420	2420	2420	0
519	20240807	110700	10214695	2420	2420	2420	2420	0
520	20240807	110600	10214695	2420	2420	2420	2420	0
521	20240807	110500	10214695	2420	2430	2430	2420	2023
522	20240807	110400	5298975	2420	2420	2420	2420	20
523	20240807	110300	5250575	2430	2430	2430	2430	0
524	20240807	110200	5250575	2430	2430	2430	2430	0
525	20240807	110100	5250575	2430	2430	2430	2430	0
526	20240807	110000	5250575	2430	2430	2430	2430	0
527	20240807	105900	5250575	2430	2430	2430	2430	0
528	20240807	105800	5250575	2430	2430	2430	2430	0
529	20240807	105700	5250575	2430	2430	2430	2430	3
530	20240807	105600	5243285	2430	2430	2430	2430	0
531	20240807	105500	5243285	2430	2430	2430	2430	0
532	20240807	105400	5243285	2430	2430	2430	2430	0
533	20240807	105300	5243285	2430	2430	2430	2430	0
534	20240807	105200	5243285	2430	2430	2430	2430	0
535	20240807	105100	5243285	2430	2430	2430	2430	3
536	20240807	105000	5235995	2430	2430	2430	2430	0
537	20240807	104900	5235995	2430	2430	2430	2430	0
538	20240807	104800	5235995	2430	2430	2430	2430	0
539	20240807	104700	5235995	2430	2430	2430	2430	0
540	20240807	104600	5235995	2430	2430	2430	2430	3
541	20240807	104500	5228705	2430	2430	2430	2430	0
542	20240807	104400	5228705	2430	2430	2430	2430	0
543	20240807	104300	5228705	2430	2430	2430	2430	13
544	20240807	104200	5197115	2430	2430	2430	2430	0
545	20240807	104100	5197115	2430	2430	2430	2430	3
546	20240807	104000	5189825	2430	2430	2430	2430	0
547	20240807	103900	5189825	2430	2430	2430	2430	0
548	20240807	103800	5189825	2430	2430	2430	2430	0
549	20240807	103700	5189825	2430	2430	2430	2430	0
550	20240807	103600	5189825	2430	2430	2430	2430	4
551	20240807	103500	5180105	2430	2430	2430	2430	0
552	20240807	103400	5180105	2430	2430	2430	2430	0
553	20240807	103300	5180105	2430	2430	2430	2430	0
554	20240807	103200	5180105	2430	2430	2430	2430	0
555	20240807	103100	5180105	2430	2430	2430	2430	4
556	20240807	103000	5170385	2430	2430	2430	2430	0
557	20240807	102900	5170385	2430	2430	2430	2430	0
558	20240807	102800	5170385	2430	2430	2430	2430	0
559	20240807	102700	5170385	2430	2430	2430	2430	0
560	20240807	102600	5170385	2430	2430	2430	2430	4
561	20240807	102500	5160665	2430	2430	2430	2430	0
562	20240807	102400	5160665	2430	2430	2430	2430	0
563	20240807	102300	5160665	2430	2430	2430	2430	0
564	20240807	102200	5160665	2430	2430	2430	2430	0
565	20240807	102100	5160665	2430	2430	2430	2430	4
566	20240807	102000	5150945	2430	2430	2430	2430	0
567	20240807	101900	5150945	2430	2430	2430	2430	0
568	20240807	101800	5150945	2430	2430	2430	2430	0
569	20240807	101700	5150945	2430	2430	2430	2430	0
570	20240807	101600	5150945	2430	2430	2430	2430	0
571	20240807	101500	5150945	2430	2425	2430	2425	21
572	20240807	101400	5099920	2430	2430	2430	2430	0
573	20240807	101300	5099920	2430	2430	2430	2430	4
574	20240807	101200	5090200	2430	2430	2430	2430	0
575	20240807	101100	5090200	2430	2430	2430	2430	0
576	20240807	101000	5090200	2430	2430	2430	2430	0
577	20240807	100900	5090200	2430	2430	2430	2430	0
578	20240807	100800	5090200	2430	2430	2430	2430	0
579	20240807	100700	5090200	2430	2430	2430	2430	0
580	20240807	100600	5090200	2430	2430	2430	2430	4
581	20240807	100500	5080480	2430	2430	2430	2430	0
582	20240807	100400	5080480	2430	2430	2430	2430	7
583	20240807	100300	5063470	2430	2430	2430	2430	0
584	20240807	100200	5063470	2430	2430	2430	2430	0
585	20240807	100100	5063470	2430	2430	2430	2430	0
586	20240807	100000	5063470	2430	2430	2430	2430	0
587	20240807	095900	5063470	2430	2430	2430	2430	0
588	20240807	095800	5063470	2430	2430	2430	2430	0
589	20240807	095700	5063470	2430	2430	2430	2430	3
590	20240807	095600	5056180	2430	2430	2430	2430	0
591	20240807	095500	5056180	2430	2430	2430	2430	0
592	20240807	095400	5056180	2430	2430	2430	2430	0
593	20240807	095300	5056180	2430	2430	2430	2430	0
594	20240807	095200	5056180	2430	2430	2430	2430	0
595	20240807	095100	5056180	2430	2430	2430	2430	0
596	20240807	095000	5056180	2430	2430	2430	2430	0
597	20240807	094900	5056180	2430	2430	2430	2430	0
598	20240807	094800	5056180	2430	2430	2430	2430	0
599	20240807	094700	5056180	2430	2440	2440	2430	12
600	20240807	094600	5026970	2430	2430	2430	2430	0
601	20240807	094500	5026970	2430	2430	2430	2430	0
602	20240807	094400	5026970	2430	2430	2430	2430	0
603	20240807	094300	5026970	2430	2430	2430	2430	0
604	20240807	094200	5026970	2430	2430	2430	2430	0
605	20240807	094100	5026970	2430	2430	2430	2430	0
606	20240807	094000	5026970	2430	2430	2430	2430	0
607	20240807	093900	5026970	2430	2430	2430	2430	0
608	20240807	093800	5026970	2430	2430	2430	2430	0
609	20240807	093700	5026970	2430	2430	2430	2430	0
610	20240807	093600	5026970	2430	2430	2430	2430	0
611	20240807	093500	5026970	2430	2430	2430	2430	0
612	20240807	093400	5026970	2430	2430	2430	2430	0
613	20240807	093300	5026970	2430	2430	2430	2430	0
614	20240807	093200	5026970	2430	2440	2440	2430	302
615	20240807	093100	4292505	2440	2440	2440	2440	0
616	20240807	093000	4292505	2440	2440	2440	2440	0
617	20240807	092900	4292505	2440	2440	2440	2440	200
618	20240807	092800	3804505	2440	2440	2440	2440	40
619	20240807	092700	3706905	2435	2435	2435	2435	34
620	20240807	092600	3624115	2440	2445	2445	2440	6
621	20240807	092500	3609450	2450	2450	2450	2450	863
622	20240807	092400	1495100	2455	2455	2455	2455	0
623	20240807	092300	1495100	2455	2455	2455	2455	0
624	20240807	092200	1495100	2455	2455	2455	2455	0
625	20240807	092100	1495100	2455	2455	2455	2455	7
626	20240807	092000	1477915	2450	2450	2450	2450	0
627	20240807	091900	1477915	2450	2450	2450	2450	12
628	20240807	091800	1448515	2450	2450	2450	2450	0
629	20240807	091700	1448515	2450	2450	2450	2450	0
630	20240807	091600	1448515	2450	2450	2450	2450	0
631	20240807	091500	1448515	2450	2450	2450	2450	0
632	20240807	091400	1448515	2450	2450	2450	2450	0
633	20240807	091300	1448515	2450	2450	2450	2450	0
634	20240807	091200	1448515	2450	2450	2450	2450	14
635	20240807	091100	1414215	2455	2455	2455	2455	0
636	20240807	091000	1414215	2455	2455	2455	2455	1
637	20240807	090900	1411760	2470	2470	2470	2470	0
638	20240807	090800	1411760	2470	2470	2470	2470	0
639	20240807	090700	1411760	2470	2470	2470	2470	0
640	20240807	090600	1411760	2470	2470	2470	2470	0
641	20240807	090500	1411760	2470	2470	2470	2470	9
642	20240807	090400	1389530	2435	2435	2435	2435	0
643	20240807	090300	1389530	2435	2435	2435	2435	0
644	20240807	090200	1389530	2435	2435	2435	2435	46
645	20240807	090100	1277520	2485	2485	2485	2485	156
646	20240807	090000	889860	2435	2435	2515	2435	351