KissMeData/035610/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191600	103349735	3930	3930	3930	3930	1950
3	20240823	191500	103349735	3930	3930	3930	3930	0
4	20240823	191400	103349735	3930	3930	3930	3930	0
5	20240823	191300	103349735	3930	3930	3930	3930	0
6	20240823	191200	103349735	3930	3930	3930	3930	0
7	20240823	191100	103349735	3930	3930	3930	3930	0
8	20240823	191000	103349735	3930	3930	3930	3930	0
9	20240823	190900	103349735	3930	3930	3930	3930	0
10	20240823	190800	103349735	3930	3930	3930	3930	0
11	20240823	190700	103349735	3930	3930	3930	3930	0
12	20240823	190600	103349735	3930	3930	3930	3930	0
13	20240823	190500	103349735	3930	3930	3930	3930	0
14	20240823	190400	103349735	3930	3930	3930	3930	0
15	20240823	190300	103349735	3930	3930	3930	3930	0
16	20240823	190200	103349735	3930	3930	3930	3930	0
17	20240823	190100	103349735	3930	3930	3930	3930	0
18	20240823	190000	103349735	3930	3930	3930	3930	0
19	20240823	185900	103349735	3930	3930	3930	3930	0
20	20240823	185800	103349735	3930	3930	3930	3930	0
21	20240823	185700	103349735	3930	3930	3930	3930	0
22	20240823	185600	103349735	3930	3930	3930	3930	0
23	20240823	185500	103349735	3930	3930	3930	3930	0
24	20240823	185400	103349735	3930	3930	3930	3930	0
25	20240823	185300	103349735	3930	3930	3930	3930	0
26	20240823	185200	103349735	3930	3930	3930	3930	0
27	20240823	185100	103349735	3930	3930	3930	3930	0
28	20240823	185000	103349735	3930	3930	3930	3930	0
29	20240823	184900	103349735	3930	3930	3930	3930	0
30	20240823	184800	103349735	3930	3930	3930	3930	0
31	20240823	184700	103349735	3930	3930	3930	3930	0
32	20240823	184600	103349735	3930	3930	3930	3930	1950
33	20240823	184500	103349735	3930	3930	3930	3930	0
34	20240823	184400	103349735	3930	3930	3930	3930	0
35	20240823	184300	103349735	3930	3930	3930	3930	0
36	20240823	184200	103349735	3930	3930	3930	3930	0
37	20240823	184100	103349735	3930	3930	3930	3930	0
38	20240823	184000	103349735	3930	3930	3930	3930	0
39	20240823	183900	103349735	3930	3930	3930	3930	0
40	20240823	183800	103349735	3930	3930	3930	3930	0
41	20240823	183700	103349735	3930	3930	3930	3930	0
42	20240823	183600	103349735	3930	3930	3930	3930	0
43	20240823	183500	103349735	3930	3930	3930	3930	0
44	20240823	183400	103349735	3930	3930	3930	3930	0
45	20240823	183300	103349735	3930	3930	3930	3930	0
46	20240823	183200	103349735	3930	3930	3930	3930	0
47	20240823	183100	103349735	3930	3930	3930	3930	0
48	20240823	183000	103349735	3930	3930	3930	3930	0
49	20240823	182900	103349735	3930	3930	3930	3930	0
50	20240823	182800	103349735	3930	3930	3930	3930	0
51	20240823	182700	103349735	3930	3930	3930	3930	0
52	20240823	182600	103349735	3930	3930	3930	3930	0
53	20240823	182500	103349735	3930	3930	3930	3930	0
54	20240823	182400	103349735	3930	3930	3930	3930	0
55	20240823	182300	103349735	3930	3930	3930	3930	0
56	20240823	182200	103349735	3930	3930	3930	3930	0
57	20240823	182100	103349735	3930	3930	3930	3930	0
58	20240823	182000	103349735	3930	3930	3930	3930	0
59	20240823	181900	103349735	3930	3930	3930	3930	0
60	20240823	181800	103349735	3930	3930	3930	3930	0
61	20240823	181700	103349735	3930	3930	3930	3930	0
62	20240823	181600	103349735	3930	3930	3930	3930	1950
63	20240823	181500	103349735	3930	3930	3930	3930	0
64	20240823	181400	103349735	3930	3930	3930	3930	0
65	20240823	181300	103349735	3930	3930	3930	3930	0
66	20240823	181200	103349735	3930	3930	3930	3930	0
67	20240823	181100	103349735	3930	3930	3930	3930	0
68	20240823	181000	103349735	3930	3930	3930	3930	0
69	20240823	180900	103349735	3930	3930	3930	3930	0
70	20240823	180800	103349735	3930	3930	3930	3930	0
71	20240823	180700	103349735	3930	3930	3930	3930	0
72	20240823	180600	103349735	3930	3930	3930	3930	0
73	20240823	180500	103349735	3930	3930	3930	3930	0
74	20240823	180400	103349735	3930	3930	3930	3930	0
75	20240823	180300	103349735	3930	3930	3930	3930	0
76	20240823	180200	103349735	3930	3930	3930	3930	0
77	20240823	180100	103349735	3930	3930	3930	3930	0
78	20240823	180000	103349735	3930	3930	3930	3930	0
79	20240823	175900	103349735	3930	3930	3930	3930	0
80	20240823	175800	103349735	3930	3930	3930	3930	0
81	20240823	175700	103349735	3930	3930	3930	3930	0
82	20240823	175600	103349735	3930	3930	3930	3930	0
83	20240823	175500	103349735	3930	3930	3930	3930	0
84	20240823	175400	103349735	3930	3930	3930	3930	0
85	20240823	175300	103349735	3930	3930	3930	3930	0
86	20240823	175200	103349735	3930	3930	3930	3930	0
87	20240823	175100	103349735	3930	3930	3930	3930	0
88	20240823	175000	103349735	3930	3930	3930	3930	0
89	20240823	174900	103349735	3930	3930	3930	3930	0
90	20240823	174800	103349735	3930	3930	3930	3930	0
91	20240823	174700	103349735	3930	3930	3930	3930	0
92	20240823	174600	103349735	3930	3930	3930	3930	1950
93	20240823	174500	103349735	3930	3930	3930	3930	0
94	20240823	174400	103349735	3930	3930	3930	3930	0
95	20240823	174300	103349735	3930	3930	3930	3930	0
96	20240823	174200	103349735	3930	3930	3930	3930	0
97	20240823	174100	103349735	3930	3930	3930	3930	0
98	20240823	174000	103349735	3930	3930	3930	3930	0
99	20240823	173900	103349735	3930	3930	3930	3930	0
100	20240823	173800	103349735	3930	3930	3930	3930	0
101	20240823	173700	103349735	3930	3930	3930	3930	0
102	20240823	173600	103349735	3930	3930	3930	3930	0
103	20240823	173500	103349735	3930	3930	3930	3930	0
104	20240823	173400	103349735	3930	3930	3930	3930	0
105	20240823	173300	103349735	3930	3930	3930	3930	0
106	20240823	173200	103349735	3930	3930	3930	3930	0
107	20240823	173100	103349735	3930	3930	3930	3930	0
108	20240823	173000	103349735	3930	3930	3930	3930	0
109	20240823	172900	103349735	3930	3930	3930	3930	0
110	20240823	172800	103349735	3930	3930	3930	3930	0
111	20240823	172700	103349735	3930	3930	3930	3930	0
112	20240823	172600	103349735	3930	3930	3930	3930	0
113	20240823	172500	103349735	3930	3930	3930	3930	0
114	20240823	172400	103349735	3930	3930	3930	3930	0
115	20240823	172300	103349735	3930	3930	3930	3930	0
116	20240823	172200	103349735	3930	3930	3930	3930	0
117	20240823	172100	103349735	3930	3930	3930	3930	0
118	20240823	172000	103349735	3930	3930	3930	3930	0
119	20240823	171900	103349735	3930	3930	3930	3930	0
120	20240823	171800	103349735	3930	3930	3930	3930	0
121	20240823	171700	103349735	3930	3930	3930	3930	0
122	20240823	171600	103349735	3930	3930	3930	3930	1950
123	20240823	171500	103349735	3930	3930	3930	3930	0
124	20240823	171400	103349735	3930	3930	3930	3930	0
125	20240823	171300	103349735	3930	3930	3930	3930	0
126	20240823	171200	103349735	3930	3930	3930	3930	0
127	20240823	171100	103349735	3930	3930	3930	3930	0
128	20240823	171000	103349735	3930	3930	3930	3930	0
129	20240823	170900	103349735	3930	3930	3930	3930	0
130	20240823	170800	103349735	3930	3930	3930	3930	0
131	20240823	170700	103349735	3930	3930	3930	3930	0
132	20240823	170600	103349735	3930	3930	3930	3930	0
133	20240823	170500	103349735	3930	3930	3930	3930	0
134	20240823	170400	103349735	3930	3930	3930	3930	0
135	20240823	170300	103349735	3930	3930	3930	3930	0
136	20240823	170200	103349735	3930	3930	3930	3930	0
137	20240823	170100	103349735	3930	3930	3930	3930	0
138	20240823	170000	103349735	3930	3930	3930	3930	0
139	20240823	165900	103349735	3930	3930	3930	3930	0
140	20240823	165800	103349735	3930	3930	3930	3930	0
141	20240823	165700	103349735	3930	3930	3930	3930	0
142	20240823	165600	103349735	3930	3930	3930	3930	0
143	20240823	165500	103349735	3930	3930	3930	3930	0
144	20240823	165400	103349735	3930	3930	3930	3930	0
145	20240823	165300	103349735	3930	3930	3930	3930	0
146	20240823	165200	103349735	3930	3930	3930	3930	0
147	20240823	165100	103349735	3930	3930	3930	3930	0
148	20240823	165000	103349735	3930	3930	3930	3930	0
149	20240823	164900	103349735	3930	3930	3930	3930	0
150	20240823	164800	103349735	3930	3930	3930	3930	0
151	20240823	164700	103349735	3930	3930	3930	3930	0
152	20240823	164600	103349735	3930	3930	3930	3930	1950
153	20240823	164500	103349735	3930	3930	3930	3930	0
154	20240823	164400	103349735	3930	3930	3930	3930	0
155	20240823	164300	103349735	3930	3930	3930	3930	0
156	20240823	164200	103349735	3930	3930	3930	3930	0
157	20240823	164100	103349735	3930	3930	3930	3930	0
158	20240823	164000	103349735	3930	3930	3930	3930	0
159	20240823	163900	103349735	3930	3930	3930	3930	0
160	20240823	163800	103349735	3930	3930	3930	3930	0
161	20240823	163700	103349735	3930	3930	3930	3930	0
162	20240823	163600	103349735	3930	3930	3930	3930	0
163	20240823	163500	103349735	3930	3930	3930	3930	0
164	20240823	163400	103349735	3930	3930	3930	3930	0
165	20240823	163300	103349735	3930	3930	3930	3930	0
166	20240823	163200	103349735	3930	3930	3930	3930	0
167	20240823	163100	103349735	3930	3930	3930	3930	0
168	20240823	163000	103349735	3930	3930	3930	3930	0
169	20240823	162900	103349735	3930	3930	3930	3930	0
170	20240823	162800	103349735	3930	3930	3930	3930	0
171	20240823	162700	103349735	3930	3930	3930	3930	0
172	20240823	162600	103349735	3930	3930	3930	3930	0
173	20240823	162500	103349735	3930	3930	3930	3930	0
174	20240823	162400	103349735	3930	3930	3930	3930	0
175	20240823	162300	103349735	3930	3930	3930	3930	0
176	20240823	162200	103349735	3930	3930	3930	3930	0
177	20240823	162100	103349735	3930	3930	3930	3930	0
178	20240823	162000	103349735	3930	3930	3930	3930	0
179	20240823	161900	103349735	3930	3930	3930	3930	0
180	20240823	161800	103349735	3930	3930	3930	3930	0
181	20240823	161700	103349735	3930	3930	3930	3930	0
182	20240823	161600	103349735	3930	3930	3930	3930	1950
183	20240823	161500	103349735	3930	3930	3930	3930	0
184	20240823	161400	103349735	3930	3930	3930	3930	0
185	20240823	161300	103349735	3930	3930	3930	3930	0
186	20240823	161200	103349735	3930	3930	3930	3930	0
187	20240823	161100	103349735	3930	3930	3930	3930	0
188	20240823	161000	103349735	3930	3930	3930	3930	0
189	20240823	160900	103349735	3930	3930	3930	3930	0
190	20240823	160800	103349735	3930	3930	3930	3930	0
191	20240823	160700	103349735	3930	3930	3930	3930	0
192	20240823	160600	103349735	3930	3930	3930	3930	0
193	20240823	160500	103349735	3930	3930	3930	3930	0
194	20240823	160400	103349735	3930	3930	3930	3930	0
195	20240823	160300	103349735	3930	3930	3930	3930	0
196	20240823	160200	103349735	3930	3930	3930	3930	0
197	20240823	160100	103349735	3930	3930	3930	3930	0
198	20240823	160000	103349735	3930	3930	3930	3930	0
199	20240823	155900	103349735	3930	3930	3930	3930	0
200	20240823	155800	103349735	3930	3930	3930	3930	0
201	20240823	155700	103349735	3930	3930	3930	3930	0
202	20240823	155600	103349735	3930	3930	3930	3930	0
203	20240823	155500	103349735	3930	3930	3930	3930	0
204	20240823	155400	103349735	3930	3930	3930	3930	0
205	20240823	155300	103349735	3930	3930	3930	3930	0
206	20240823	155200	103349735	3930	3930	3930	3930	0
207	20240823	155100	103349735	3930	3930	3930	3930	0
208	20240823	155000	103349735	3930	3930	3930	3930	0
209	20240823	154900	103349735	3930	3930	3930	3930	0
210	20240823	154800	103349735	3930	3930	3930	3930	0
211	20240823	154700	103349735	3930	3930	3930	3930	0
212	20240823	154600	103349735	3930	3930	3930	3930	1950
213	20240823	154500	103349735	3930	3930	3930	3930	0
214	20240823	154400	103349735	3930	3930	3930	3930	0
215	20240823	154300	103349735	3930	3930	3930	3930	0
216	20240823	154200	103349735	3930	3930	3930	3930	0
217	20240823	154100	103349735	3930	3930	3930	3930	0
218	20240823	154000	103349735	3930	3930	3930	3930	0
219	20240823	153900	103349735	3930	3930	3930	3930	0
220	20240823	153800	103349735	3930	3930	3930	3930	0
221	20240823	153700	103349735	3930	3930	3930	3930	0
222	20240823	153600	103349735	3930	3930	3930	3930	0
223	20240823	153500	103349735	3930	3930	3930	3930	0
224	20240823	153400	103349735	3930	3930	3930	3930	0
225	20240823	153300	103349735	3930	3930	3930	3930	0
226	20240823	153200	103349735	3930	3930	3930	3930	0
227	20240823	153100	103349735	3930	3930	3930	3930	0
228	20240823	153000	103349735	3930	3930	3930	3930	1950
229	20240823	152900	95686235	3920	3920	3920	3920	0
230	20240823	152800	95686235	3920	3920	3920	3920	0
231	20240823	152700	95686235	3920	3920	3920	3920	0
232	20240823	152600	95686235	3920	3920	3920	3920	0
233	20240823	152500	95686235	3920	3920	3920	3920	0
234	20240823	152400	95686235	3920	3920	3920	3920	0
235	20240823	152300	95686235	3920	3920	3920	3920	0
236	20240823	152200	95686235	3920	3920	3920	3920	0
237	20240823	152100	95686235	3920	3920	3920	3920	0
238	20240823	152000	95686235	3920	3920	3920	3920	0
239	20240823	151900	95686235	3920	3920	3920	3920	68
240	20240823	151800	95419675	3895	3895	3895	3895	547
241	20240823	151700	93289110	3895	3895	3895	3895	1000
242	20240823	151600	89394110	3895	3900	3900	3895	550
243	20240823	151500	87249145	3925	3925	3925	3925	0
244	20240823	151400	87249145	3925	3925	3925	3925	0
245	20240823	151300	87249145	3925	3915	3925	3915	201
246	20240823	151200	86461430	3910	3910	3910	3910	101
247	20240823	151100	86066520	3895	3895	3895	3895	0
248	20240823	151000	86066520	3895	3895	3895	3895	0
249	20240823	150900	86066520	3895	3895	3895	3895	900
250	20240823	150800	82561020	3895	3895	3895	3895	0
251	20240823	150700	82561020	3895	3895	3895	3895	0
252	20240823	150600	82561020	3895	3895	3895	3895	100
253	20240823	150500	82171520	3895	3895	3895	3895	0
254	20240823	150400	82171520	3895	3895	3895	3895	1010
255	20240823	150300	78237570	3910	3910	3910	3910	34
256	20240823	150200	78104630	3910	3910	3910	3910	0
257	20240823	150100	78104630	3910	3910	3910	3910	0
258	20240823	150000	78104630	3910	3910	3910	3910	0
259	20240823	145900	78104630	3910	3910	3910	3910	0
260	20240823	145800	78104630	3910	3910	3910	3910	0
261	20240823	145700	78104630	3910	3910	3910	3910	0
262	20240823	145600	78104630	3910	3910	3910	3910	1
263	20240823	145500	78100720	3885	3900	3900	3885	1000
264	20240823	145400	74211895	3915	3915	3915	3915	0
265	20240823	145300	74211895	3915	3915	3915	3915	0
266	20240823	145200	74211895	3915	3915	3915	3915	0
267	20240823	145100	74211895	3915	3915	3915	3915	0
268	20240823	145000	74211895	3915	3915	3915	3915	0
269	20240823	144900	74211895	3915	3915	3915	3915	0
270	20240823	144800	74211895	3915	3915	3915	3915	0
271	20240823	144700	74211895	3915	3915	3915	3915	0
272	20240823	144600	74211895	3915	3915	3915	3915	0
273	20240823	144500	74211895	3915	3915	3915	3915	0
274	20240823	144400	74211895	3915	3915	3915	3915	0
275	20240823	144300	74211895	3915	3915	3915	3915	0
276	20240823	144200	74211895	3915	3915	3915	3915	0
277	20240823	144100	74211895	3915	3915	3915	3915	0
278	20240823	144000	74211895	3915	3915	3915	3915	0
279	20240823	143900	74211895	3915	3915	3915	3915	0
280	20240823	143800	74211895	3915	3915	3915	3915	1
281	20240823	143700	74207980	3915	3915	3915	3915	0
282	20240823	143600	74207980	3915	3915	3915	3915	0
283	20240823	143500	74207980	3915	3915	3915	3915	0
284	20240823	143400	74207980	3915	3915	3915	3915	0
285	20240823	143300	74207980	3915	3915	3915	3915	0
286	20240823	143200	74207980	3915	3915	3915	3915	0
287	20240823	143100	74207980	3915	3915	3915	3915	0
288	20240823	143000	74207980	3915	3915	3915	3915	0
289	20240823	142900	74207980	3915	3900	3915	3900	156
290	20240823	142800	73599565	3900	3900	3900	3900	0
291	20240823	142700	73599565	3900	3900	3900	3900	13
292	20240823	142600	73548865	3900	3900	3900	3900	0
293	20240823	142500	73548865	3900	3900	3900	3900	56
294	20240823	142400	73330465	3900	3900	3900	3900	0
295	20240823	142300	73330465	3900	3900	3900	3900	0
296	20240823	142200	73330465	3900	3900	3900	3900	27
297	20240823	142100	73225165	3930	3930	3930	3930	0
298	20240823	142000	73225165	3930	3930	3930	3930	0
299	20240823	141900	73225165	3930	3930	3930	3930	0
300	20240823	141800	73225165	3930	3930	3930	3930	0
301	20240823	141700	73225165	3930	3930	3930	3930	0
302	20240823	141600	73225165	3930	3930	3930	3930	0
303	20240823	141500	73225165	3930	3930	3930	3930	0
304	20240823	141400	73225165	3930	3930	3930	3930	0
305	20240823	141300	73225165	3930	3930	3930	3930	0
306	20240823	141200	73225165	3930	3930	3930	3930	0
307	20240823	141100	73225165	3930	3930	3930	3930	0
308	20240823	141000	73225165	3930	3930	3930	3930	0
309	20240823	140900	73225165	3930	3930	3930	3930	0
310	20240823	140800	73225165	3930	3930	3930	3930	0
311	20240823	140700	73225165	3930	3930	3930	3930	0
312	20240823	140600	73225165	3930	3930	3930	3930	0
313	20240823	140500	73225165	3930	3930	3930	3930	0
314	20240823	140400	73225165	3930	3930	3930	3930	0
315	20240823	140300	73225165	3930	3930	3930	3930	0
316	20240823	140200	73225165	3930	3930	3930	3930	0
317	20240823	140100	73225165	3930	3930	3930	3930	0
318	20240823	140000	73225165	3930	3930	3930	3930	0
319	20240823	135900	73225165	3930	3930	3930	3930	0
320	20240823	135800	73225165	3930	3925	3930	3925	253
321	20240823	135700	72231180	3925	3925	3925	3925	0
322	20240823	135600	72231180	3925	3925	3925	3925	0
323	20240823	135500	72231180	3925	3925	3925	3925	0
324	20240823	135400	72231180	3925	3925	3925	3925	0
325	20240823	135300	72231180	3925	3925	3925	3925	0
326	20240823	135200	72231180	3925	3925	3925	3925	0
327	20240823	135100	72231180	3925	3925	3925	3925	0
328	20240823	135000	72231180	3925	3925	3925	3925	0
329	20240823	134900	72231180	3925	3925	3925	3925	0
330	20240823	134800	72231180	3925	3925	3925	3925	0
331	20240823	134700	72231180	3925	3890	3925	3890	293
332	20240823	134600	71090735	3910	3910	3910	3910	0
333	20240823	134500	71090735	3910	3910	3910	3910	0
334	20240823	134400	71090735	3910	3900	3910	3880	1001
335	20240823	134300	67199685	3925	3925	3925	3925	0
336	20240823	134200	67199685	3925	3925	3925	3925	0
337	20240823	134100	67199685	3925	3925	3925	3925	0
338	20240823	134000	67199685	3925	3925	3925	3925	0
339	20240823	133900	67199685	3925	3925	3925	3925	0
340	20240823	133800	67199685	3925	3925	3925	3925	10
341	20240823	133700	67160435	3890	3925	3925	3890	254
342	20240823	133600	66171405	3925	3925	3925	3925	10
343	20240823	133500	66132155	3925	3925	3925	3925	0
344	20240823	133400	66132155	3925	3925	3925	3925	0
345	20240823	133300	66132155	3925	3925	3925	3925	0
346	20240823	133200	66132155	3925	3925	3925	3925	0
347	20240823	133100	66132155	3925	3925	3925	3925	0
348	20240823	133000	66132155	3925	3925	3925	3925	0
349	20240823	132900	66132155	3925	3925	3925	3925	0
350	20240823	132800	66132155	3925	3925	3925	3925	0
351	20240823	132700	66132155	3925	3925	3925	3925	0
352	20240823	132600	66132155	3925	3925	3925	3925	0
353	20240823	132500	66132155	3925	3925	3925	3925	1
354	20240823	132400	66128230	3905	3905	3905	3905	0
355	20240823	132300	66128230	3905	3900	3905	3900	629
356	20240823	132200	63675125	3900	3900	3900	3900	1
357	20240823	132100	63671225	3900	3900	3900	3900	0
358	20240823	132000	63671225	3900	3900	3900	3900	1
359	20240823	131900	63667325	3890	3895	3895	3890	1032
360	20240823	131800	59652640	3895	3895	3895	3895	0
361	20240823	131700	59652640	3895	3895	3895	3895	0
362	20240823	131600	59652640	3895	3895	3895	3895	0
363	20240823	131500	59652640	3895	3895	3895	3895	0
364	20240823	131400	59652640	3895	3895	3895	3895	0
365	20240823	131300	59652640	3895	3895	3895	3895	0
366	20240823	131200	59652640	3895	3900	3900	3895	12
367	20240823	131100	59605845	3900	3900	3900	3900	0
368	20240823	131000	59605845	3900	3900	3900	3900	0
369	20240823	130900	59605845	3900	3900	3900	3900	100
370	20240823	130800	59215845	3900	3900	3900	3900	0
371	20240823	130700	59215845	3900	3900	3900	3900	0
372	20240823	130600	59215845	3900	3900	3900	3900	90
373	20240823	130500	58864845	3900	3900	3900	3900	0
374	20240823	130400	58864845	3900	3900	3900	3900	0
375	20240823	130300	58864845	3900	3900	3900	3900	0
376	20240823	130200	58864845	3900	3895	3900	3895	90
377	20240823	130100	58513890	3900	3900	3900	3900	0
378	20240823	130000	58513890	3900	3900	3900	3900	362
379	20240823	125900	57102090	3930	3930	3930	3930	1
380	20240823	125800	57098160	3900	3900	3900	3900	0
381	20240823	125700	57098160	3900	3905	3905	3900	449
382	20240823	125600	55346960	3925	3925	3925	3925	0
383	20240823	125500	55346960	3925	3925	3925	3925	0
384	20240823	125400	55346960	3925	3925	3925	3925	0
385	20240823	125300	55346960	3925	3925	3925	3925	0
386	20240823	125200	55346960	3925	3925	3925	3925	0
387	20240823	125100	55346960	3925	3925	3925	3925	0
388	20240823	125000	55346960	3925	3925	3925	3925	0
389	20240823	124900	55346960	3925	3925	3925	3925	0
390	20240823	124800	55346960	3925	3925	3925	3925	0
391	20240823	124700	55346960	3925	3925	3925	3925	0
392	20240823	124600	55346960	3925	3925	3925	3925	0
393	20240823	124500	55346960	3925	3925	3925	3925	0
394	20240823	124400	55346960	3925	3925	3925	3925	1
395	20240823	124300	55343035	3905	3905	3905	3905	0
396	20240823	124200	55343035	3905	3905	3905	3905	0
397	20240823	124100	55343035	3905	3905	3905	3905	0
398	20240823	124000	55343035	3905	3905	3905	3905	0
399	20240823	123900	55343035	3905	3905	3905	3905	0
400	20240823	123800	55343035	3905	3905	3905	3905	0
401	20240823	123700	55343035	3905	3905	3905	3905	120
402	20240823	123600	54874435	3930	3930	3930	3930	0
403	20240823	123500	54874435	3930	3930	3930	3930	0
404	20240823	123400	54874435	3930	3930	3930	3930	0
405	20240823	123300	54874435	3930	3930	3930	3930	0
406	20240823	123200	54874435	3930	3930	3930	3930	0
407	20240823	123100	54874435	3930	3930	3930	3930	0
408	20240823	123000	54874435	3930	3930	3930	3930	0
409	20240823	122900	54874435	3930	3930	3930	3930	0
410	20240823	122800	54874435	3930	3930	3930	3930	0
411	20240823	122700	54874435	3930	3930	3930	3930	0
412	20240823	122600	54874435	3930	3930	3930	3930	0
413	20240823	122500	54874435	3930	3930	3930	3930	0
414	20240823	122400	54874435	3930	3930	3930	3930	0
415	20240823	122300	54874435	3930	3930	3930	3930	0
416	20240823	122200	54874435	3930	3930	3930	3930	0
417	20240823	122100	54874435	3930	3930	3930	3930	1
418	20240823	122000	54870505	3925	3925	3925	3925	178
419	20240823	121900	54171855	3925	3925	3925	3925	50
420	20240823	121800	53975605	3925	3925	3925	3925	0
421	20240823	121700	53975605	3925	3925	3925	3925	0
422	20240823	121600	53975605	3925	3925	3925	3925	1
423	20240823	121500	53971680	3925	3925	3925	3925	0
424	20240823	121400	53971680	3925	3925	3925	3925	0
425	20240823	121300	53971680	3925	3925	3925	3925	0
426	20240823	121200	53971680	3925	3925	3925	3925	0
427	20240823	121100	53971680	3925	3925	3925	3925	0
428	20240823	121000	53971680	3925	3925	3925	3925	0
429	20240823	120900	53971680	3925	3925	3925	3925	0
430	20240823	120800	53971680	3925	3925	3925	3925	0
431	20240823	120700	53971680	3925	3925	3925	3925	0
432	20240823	120600	53971680	3925	3925	3925	3925	0
433	20240823	120500	53971680	3925	3925	3925	3925	0
434	20240823	120400	53971680	3925	3925	3925	3925	0
435	20240823	120300	53971680	3925	3925	3925	3925	0
436	20240823	120200	53971680	3925	3925	3925	3925	1
437	20240823	120100	53967755	3920	3920	3920	3920	0
438	20240823	120000	53967755	3920	3920	3920	3920	0
439	20240823	115900	53967755	3920	3920	3920	3920	0
440	20240823	115800	53967755	3920	3920	3920	3920	1
441	20240823	115700	53963835	3900	3900	3900	3900	90
442	20240823	115600	53612835	3900	3900	3900	3900	79
443	20240823	115500	53304735	3955	3955	3955	3955	0
444	20240823	115400	53304735	3955	3955	3955	3955	0
445	20240823	115300	53304735	3955	3955	3955	3955	0
446	20240823	115200	53304735	3955	3955	3955	3955	0
447	20240823	115100	53304735	3955	3955	3955	3955	0
448	20240823	115000	53304735	3955	3955	3955	3955	0
449	20240823	114900	53304735	3955	3955	3955	3955	0
450	20240823	114800	53304735	3955	3955	3955	3955	0
451	20240823	114700	53304735	3955	3955	3955	3955	0
452	20240823	114600	53304735	3955	3955	3955	3955	0
453	20240823	114500	53304735	3955	3925	3955	3925	2
454	20240823	114400	53296855	3905	3905	3905	3905	0
455	20240823	114300	53296855	3905	3905	3905	3905	0
456	20240823	114200	53296855	3905	3905	3905	3905	0
457	20240823	114100	53296855	3905	3905	3905	3905	1
458	20240823	114000	53292950	3900	3900	3900	3900	106
459	20240823	113900	52879550	3900	3900	3900	3900	0
460	20240823	113800	52879550	3900	3900	3900	3900	0
461	20240823	113700	52879550	3900	3900	3900	3900	30
462	20240823	113600	52762550	3900	3900	3900	3900	0
463	20240823	113500	52762550	3900	3900	3900	3900	235
464	20240823	113400	51846050	3900	3900	3900	3900	0
465	20240823	113300	51846050	3900	3900	3900	3900	0
466	20240823	113200	51846050	3900	3900	3900	3900	310
467	20240823	113100	50637050	3895	3895	3895	3895	0
468	20240823	113000	50637050	3895	3895	3895	3895	0
469	20240823	112900	50637050	3895	3895	3895	3895	0
470	20240823	112800	50637050	3895	3895	3895	3895	0
471	20240823	112700	50637050	3895	3895	3895	3895	1
472	20240823	112600	50633155	3890	3890	3890	3890	0
473	20240823	112500	50633155	3890	3890	3890	3890	0
474	20240823	112400	50633155	3890	3890	3890	3890	0
475	20240823	112300	50633155	3890	3890	3890	3890	0
476	20240823	112200	50633155	3890	3890	3890	3890	0
477	20240823	112100	50633155	3890	3890	3890	3890	0
478	20240823	112000	50633155	3890	3890	3890	3890	0
479	20240823	111900	50633155	3890	3890	3890	3890	0
480	20240823	111800	50633155	3890	3890	3890	3890	0
481	20240823	111700	50633155	3890	3890	3890	3890	0
482	20240823	111600	50633155	3890	3890	3890	3890	0
483	20240823	111500	50633155	3890	3890	3890	3890	0
484	20240823	111400	50633155	3890	3890	3890	3890	0
485	20240823	111300	50633155	3890	3890	3890	3890	0
486	20240823	111200	50633155	3890	3890	3890	3890	0
487	20240823	111100	50633155	3890	3890	3890	3890	1
488	20240823	111000	50629265	3885	3885	3885	3885	0
489	20240823	110900	50629265	3885	3885	3885	3885	0
490	20240823	110800	50629265	3885	3885	3885	3885	0
491	20240823	110700	50629265	3885	3885	3885	3885	0
492	20240823	110600	50629265	3885	3885	3885	3885	0
493	20240823	110500	50629265	3885	3885	3885	3885	0
494	20240823	110400	50629265	3885	3885	3885	3885	0
495	20240823	110300	50629265	3885	3885	3885	3880	370
496	20240823	110200	49192685	3890	3890	3890	3890	0
497	20240823	110100	49192685	3890	3890	3890	3890	185
498	20240823	110000	48473035	3900	3900	3900	3900	0
499	20240823	105900	48473035	3900	3900	3900	3900	25
500	20240823	105800	48375535	3900	3900	3900	3900	0
501	20240823	105700	48375535	3900	3900	3900	3900	4
502	20240823	105600	48359935	3900	3900	3900	3900	50
503	20240823	105500	48164935	3895	3895	3895	3895	0
504	20240823	105400	48164935	3895	3895	3895	3895	47
505	20240823	105300	47981870	3895	3895	3895	3895	0
506	20240823	105200	47981870	3895	3910	3925	3895	2891
507	20240823	105100	36699605	3910	3915	3915	3910	2877
508	20240823	105000	25449770	3920	3920	3920	3920	6
509	20240823	104900	25426250	3930	3930	3930	3930	0
510	20240823	104800	25426250	3930	3920	3930	3920	2
511	20240823	104700	25418400	3920	3925	3930	3920	252
512	20240823	104600	24429995	3925	3925	3925	3925	0
513	20240823	104500	24429995	3925	3925	3925	3925	43
514	20240823	104400	24261220	3930	3930	3930	3930	119
515	20240823	104300	23793550	3955	3955	3955	3955	0
516	20240823	104200	23793550	3955	3955	3955	3955	0
517	20240823	104100	23793550	3955	3955	3955	3955	0
518	20240823	104000	23793550	3955	3955	3955	3955	0
519	20240823	103900	23793550	3955	3955	3955	3955	0
520	20240823	103800	23793550	3955	3950	3955	3950	36
521	20240823	103700	23651225	3955	3955	3955	3955	0
522	20240823	103600	23651225	3955	3955	3955	3955	0
523	20240823	103500	23651225	3955	3955	3955	3955	0
524	20240823	103400	23651225	3955	3955	3955	3955	0
525	20240823	103300	23651225	3955	3955	3955	3955	0
526	20240823	103200	23651225	3955	3955	3955	3955	0
527	20240823	103100	23651225	3955	3955	3955	3955	0
528	20240823	103000	23651225	3955	3955	3955	3955	0
529	20240823	102900	23651225	3955	3955	3955	3955	0
530	20240823	102800	23651225	3955	3955	3955	3955	0
531	20240823	102700	23651225	3955	3955	3955	3955	0
532	20240823	102600	23651225	3955	3955	3955	3955	0
533	20240823	102500	23651225	3955	3955	3955	3955	0
534	20240823	102400	23651225	3955	3955	3955	3955	0
535	20240823	102300	23651225	3955	3955	3955	3955	0
536	20240823	102200	23651225	3955	3950	3955	3950	6
537	20240823	102100	23627520	3950	3950	3950	3950	0
538	20240823	102000	23627520	3950	3950	3950	3950	0
539	20240823	101900	23627520	3950	3950	3950	3950	0
540	20240823	101800	23627520	3950	3950	3950	3950	0
541	20240823	101700	23627520	3950	3950	3950	3950	0
542	20240823	101600	23627520	3950	3950	3950	3950	0
543	20240823	101500	23627520	3950	3950	3950	3950	0
544	20240823	101400	23627520	3950	3950	3950	3950	0
545	20240823	101300	23627520	3950	3950	3950	3950	16
546	20240823	101200	23564320	3955	3955	3955	3955	0
547	20240823	101100	23564320	3955	3955	3955	3955	0
548	20240823	101000	23564320	3955	3955	3955	3955	0
549	20240823	100900	23564320	3955	3955	3955	3955	0
550	20240823	100800	23564320	3955	3955	3955	3955	0
551	20240823	100700	23564320	3955	3955	3955	3955	0
552	20240823	100600	23564320	3955	3955	3955	3955	0
553	20240823	100500	23564320	3955	3955	3955	3955	0
554	20240823	100400	23564320	3955	3955	3955	3955	0
555	20240823	100300	23564320	3955	3955	3955	3955	0
556	20240823	100200	23564320	3955	3955	3955	3955	0
557	20240823	100100	23564320	3955	3955	3955	3955	0
558	20240823	100000	23564320	3955	3955	3955	3955	0
559	20240823	095900	23564320	3955	3955	3955	3955	0
560	20240823	095800	23564320	3955	3955	3955	3955	0
561	20240823	095700	23564320	3955	3955	3955	3955	0
562	20240823	095600	23564320	3955	3955	3955	3955	0
563	20240823	095500	23564320	3955	3955	3955	3955	0
564	20240823	095400	23564320	3955	3930	3955	3930	6
565	20240823	095300	23540715	3930	3930	3930	3930	1
566	20240823	095200	23536785	3935	3935	3935	3935	0
567	20240823	095100	23536785	3935	3935	3935	3935	0
568	20240823	095000	23536785	3935	3935	3935	3935	0
569	20240823	094900	23536785	3935	3935	3935	3935	1
570	20240823	094800	23532850	3955	3955	3955	3955	0
571	20240823	094700	23532850	3955	3955	3955	3955	0
572	20240823	094600	23532850	3955	3955	3955	3955	0
573	20240823	094500	23532850	3955	3955	3955	3955	8
574	20240823	094400	23501210	3955	3955	3955	3955	1
575	20240823	094300	23497255	3960	3960	3960	3960	0
576	20240823	094200	23497255	3960	3960	3960	3960	0
577	20240823	094100	23497255	3960	3960	3960	3960	0
578	20240823	094000	23497255	3960	3960	3960	3960	0
579	20240823	093900	23497255	3960	3960	3960	3960	0
580	20240823	093800	23497255	3960	3960	3960	3960	0
581	20240823	093700	23497255	3960	3960	3960	3960	0
582	20240823	093600	23497255	3960	3960	3960	3960	0
583	20240823	093500	23497255	3960	3960	3960	3960	45
584	20240823	093400	23319055	3960	3960	3960	3960	0
585	20240823	093300	23319055	3960	3960	3960	3960	0
586	20240823	093200	23319055	3960	3960	3960	3960	18
587	20240823	093100	23247775	3960	3960	3960	3960	0
588	20240823	093000	23247775	3960	3930	3960	3930	1001
589	20240823	092900	19313815	3925	3945	3945	3925	10
590	20240823	092800	19274515	3980	3980	3980	3980	0
591	20240823	092700	19274515	3980	3980	3980	3980	0
592	20240823	092600	19274515	3980	3980	3980	3980	0
593	20240823	092500	19274515	3980	3980	3980	3980	0
594	20240823	092400	19274515	3980	3980	3980	3980	0
595	20240823	092300	19274515	3980	3980	3980	3980	10
596	20240823	092200	19234715	3985	3985	3985	3985	0
597	20240823	092100	19234715	3985	3985	3985	3985	0
598	20240823	092000	19234715	3985	3985	3985	3985	1
599	20240823	091900	19230730	3985	3985	3985	3985	20
600	20240823	091800	19151030	3990	3990	3990	3990	0
601	20240823	091700	19151030	3990	3935	3990	3900	393
602	20240823	091600	17616715	3900	3920	3920	3900	2450
603	20240823	091500	8043860	3945	3945	3945	3945	0
604	20240823	091400	8043860	3945	3945	3945	3945	0
605	20240823	091300	8043860	3945	3945	3945	3945	2
606	20240823	091200	8035970	3945	3945	3945	3945	99
607	20240823	091100	7645415	3920	3915	3920	3915	2
608	20240823	091000	7637580	3945	3945	3945	3945	333
609	20240823	090900	6323895	3945	3945	3945	3945	0
610	20240823	090800	6323895	3945	3945	3945	3945	1
611	20240823	090700	6319950	3945	3945	3945	3945	0
612	20240823	090600	6319950	3945	3945	3945	3945	0
613	20240823	090500	6319950	3945	3945	3945	3945	400
614	20240823	090400	4741950	3945	3945	3945	3945	1
615	20240823	090300	4738005	3905	3905	3905	3905	0
616	20240823	090200	4738005	3905	3950	3950	3905	1204
617	20240823	090100	27790	3970	3970	3970	3970	0
618	20240823	090000	27790	3970	3970	3970	3970	7