KissMeData/237750/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204600	200046150	4985	4985	4985	4985	267
3	20240809	204500	200046150	4985	4985	4985	4985	0
4	20240809	204400	200046150	4985	4985	4985	4985	0
5	20240809	204300	200046150	4985	4985	4985	4985	0
6	20240809	204200	200046150	4985	4985	4985	4985	0
7	20240809	204100	200046150	4985	4985	4985	4985	0
8	20240809	204000	200046150	4985	4985	4985	4985	0
9	20240809	203900	200046150	4985	4985	4985	4985	0
10	20240809	203800	200046150	4985	4985	4985	4985	0
11	20240809	203700	200046150	4985	4985	4985	4985	0
12	20240809	203600	200046150	4985	4985	4985	4985	0
13	20240809	203500	200046150	4985	4985	4985	4985	0
14	20240809	203400	200046150	4985	4985	4985	4985	0
15	20240809	203300	200046150	4985	4985	4985	4985	0
16	20240809	203200	200046150	4985	4985	4985	4985	0
17	20240809	203100	200046150	4985	4985	4985	4985	0
18	20240809	203000	200046150	4985	4985	4985	4985	0
19	20240809	202900	200046150	4985	4985	4985	4985	0
20	20240809	202800	200046150	4985	4985	4985	4985	0
21	20240809	202700	200046150	4985	4985	4985	4985	0
22	20240809	202600	200046150	4985	4985	4985	4985	0
23	20240809	202500	200046150	4985	4985	4985	4985	0
24	20240809	202400	200046150	4985	4985	4985	4985	0
25	20240809	202300	200046150	4985	4985	4985	4985	0
26	20240809	202200	200046150	4985	4985	4985	4985	0
27	20240809	202100	200046150	4985	4985	4985	4985	0
28	20240809	202000	200046150	4985	4985	4985	4985	0
29	20240809	201900	200046150	4985	4985	4985	4985	0
30	20240809	201800	200046150	4985	4985	4985	4985	0
31	20240809	201700	200046150	4985	4985	4985	4985	0
32	20240809	201600	200046150	4985	4985	4985	4985	267
33	20240809	201500	200046150	4985	4985	4985	4985	0
34	20240809	201400	200046150	4985	4985	4985	4985	0
35	20240809	201300	200046150	4985	4985	4985	4985	0
36	20240809	201200	200046150	4985	4985	4985	4985	0
37	20240809	201100	200046150	4985	4985	4985	4985	0
38	20240809	201000	200046150	4985	4985	4985	4985	0
39	20240809	200900	200046150	4985	4985	4985	4985	0
40	20240809	200800	200046150	4985	4985	4985	4985	0
41	20240809	200700	200046150	4985	4985	4985	4985	0
42	20240809	200600	200046150	4985	4985	4985	4985	0
43	20240809	200500	200046150	4985	4985	4985	4985	0
44	20240809	200400	200046150	4985	4985	4985	4985	0
45	20240809	200300	200046150	4985	4985	4985	4985	0
46	20240809	200200	200046150	4985	4985	4985	4985	0
47	20240809	200100	200046150	4985	4985	4985	4985	0
48	20240809	200000	200046150	4985	4985	4985	4985	0
49	20240809	195900	200046150	4985	4985	4985	4985	0
50	20240809	195800	200046150	4985	4985	4985	4985	0
51	20240809	195700	200046150	4985	4985	4985	4985	0
52	20240809	195600	200046150	4985	4985	4985	4985	0
53	20240809	195500	200046150	4985	4985	4985	4985	0
54	20240809	195400	200046150	4985	4985	4985	4985	0
55	20240809	195300	200046150	4985	4985	4985	4985	0
56	20240809	195200	200046150	4985	4985	4985	4985	0
57	20240809	195100	200046150	4985	4985	4985	4985	0
58	20240809	195000	200046150	4985	4985	4985	4985	0
59	20240809	194900	200046150	4985	4985	4985	4985	0
60	20240809	194800	200046150	4985	4985	4985	4985	0
61	20240809	194700	200046150	4985	4985	4985	4985	0
62	20240809	194600	200046150	4985	4985	4985	4985	267
63	20240809	194500	200046150	4985	4985	4985	4985	0
64	20240809	194400	200046150	4985	4985	4985	4985	0
65	20240809	194300	200046150	4985	4985	4985	4985	0
66	20240809	194200	200046150	4985	4985	4985	4985	0
67	20240809	194100	200046150	4985	4985	4985	4985	0
68	20240809	194000	200046150	4985	4985	4985	4985	0
69	20240809	193900	200046150	4985	4985	4985	4985	0
70	20240809	193800	200046150	4985	4985	4985	4985	0
71	20240809	193700	200046150	4985	4985	4985	4985	0
72	20240809	193600	200046150	4985	4985	4985	4985	0
73	20240809	193500	200046150	4985	4985	4985	4985	0
74	20240809	193400	200046150	4985	4985	4985	4985	0
75	20240809	193300	200046150	4985	4985	4985	4985	0
76	20240809	193200	200046150	4985	4985	4985	4985	0
77	20240809	193100	200046150	4985	4985	4985	4985	0
78	20240809	193000	200046150	4985	4985	4985	4985	0
79	20240809	192900	200046150	4985	4985	4985	4985	0
80	20240809	192800	200046150	4985	4985	4985	4985	0
81	20240809	192700	200046150	4985	4985	4985	4985	0
82	20240809	192600	200046150	4985	4985	4985	4985	0
83	20240809	192500	200046150	4985	4985	4985	4985	0
84	20240809	192400	200046150	4985	4985	4985	4985	0
85	20240809	192300	200046150	4985	4985	4985	4985	0
86	20240809	192200	200046150	4985	4985	4985	4985	0
87	20240809	192100	200046150	4985	4985	4985	4985	0
88	20240809	192000	200046150	4985	4985	4985	4985	0
89	20240809	191900	200046150	4985	4985	4985	4985	0
90	20240809	191800	200046150	4985	4985	4985	4985	0
91	20240809	191700	200046150	4985	4985	4985	4985	0
92	20240809	191600	200046150	4985	4985	4985	4985	267
93	20240809	191500	200046150	4985	4985	4985	4985	0
94	20240809	191400	200046150	4985	4985	4985	4985	0
95	20240809	191300	200046150	4985	4985	4985	4985	0
96	20240809	191200	200046150	4985	4985	4985	4985	0
97	20240809	191100	200046150	4985	4985	4985	4985	0
98	20240809	191000	200046150	4985	4985	4985	4985	0
99	20240809	190900	200046150	4985	4985	4985	4985	0
100	20240809	190800	200046150	4985	4985	4985	4985	0
101	20240809	190700	200046150	4985	4985	4985	4985	0
102	20240809	190600	200046150	4985	4985	4985	4985	0
103	20240809	190500	200046150	4985	4985	4985	4985	0
104	20240809	190400	200046150	4985	4985	4985	4985	0
105	20240809	190300	200046150	4985	4985	4985	4985	0
106	20240809	190200	200046150	4985	4985	4985	4985	0
107	20240809	190100	200046150	4985	4985	4985	4985	0
108	20240809	190000	200046150	4985	4985	4985	4985	0
109	20240809	185900	200046150	4985	4985	4985	4985	0
110	20240809	185800	200046150	4985	4985	4985	4985	0
111	20240809	185700	200046150	4985	4985	4985	4985	0
112	20240809	185600	200046150	4985	4985	4985	4985	0
113	20240809	185500	200046150	4985	4985	4985	4985	0
114	20240809	185400	200046150	4985	4985	4985	4985	0
115	20240809	185300	200046150	4985	4985	4985	4985	0
116	20240809	185200	200046150	4985	4985	4985	4985	0
117	20240809	185100	200046150	4985	4985	4985	4985	0
118	20240809	185000	200046150	4985	4985	4985	4985	0
119	20240809	184900	200046150	4985	4985	4985	4985	0
120	20240809	184800	200046150	4985	4985	4985	4985	0
121	20240809	184700	200046150	4985	4985	4985	4985	0
122	20240809	184600	200046150	4985	4985	4985	4985	267
123	20240809	184500	200046150	4985	4985	4985	4985	0
124	20240809	184400	200046150	4985	4985	4985	4985	0
125	20240809	184300	200046150	4985	4985	4985	4985	0
126	20240809	184200	200046150	4985	4985	4985	4985	0
127	20240809	184100	200046150	4985	4985	4985	4985	0
128	20240809	184000	200046150	4985	4985	4985	4985	0
129	20240809	183900	200046150	4985	4985	4985	4985	0
130	20240809	183800	200046150	4985	4985	4985	4985	0
131	20240809	183700	200046150	4985	4985	4985	4985	0
132	20240809	183600	200046150	4985	4985	4985	4985	0
133	20240809	183500	200046150	4985	4985	4985	4985	0
134	20240809	183400	200046150	4985	4985	4985	4985	0
135	20240809	183300	200046150	4985	4985	4985	4985	0
136	20240809	183200	200046150	4985	4985	4985	4985	0
137	20240809	183100	200046150	4985	4985	4985	4985	0
138	20240809	183000	200046150	4985	4985	4985	4985	0
139	20240809	182900	200046150	4985	4985	4985	4985	0
140	20240809	182800	200046150	4985	4985	4985	4985	0
141	20240809	182700	200046150	4985	4985	4985	4985	0
142	20240809	182600	200046150	4985	4985	4985	4985	0
143	20240809	182500	200046150	4985	4985	4985	4985	0
144	20240809	182400	200046150	4985	4985	4985	4985	0
145	20240809	182300	200046150	4985	4985	4985	4985	0
146	20240809	182200	200046150	4985	4985	4985	4985	0
147	20240809	182100	200046150	4985	4985	4985	4985	0
148	20240809	182000	200046150	4985	4985	4985	4985	0
149	20240809	181900	200046150	4985	4985	4985	4985	0
150	20240809	181800	200046150	4985	4985	4985	4985	0
151	20240809	181700	200046150	4985	4985	4985	4985	0
152	20240809	181600	200046150	4985	4985	4985	4985	267
153	20240809	181500	200046150	4985	4985	4985	4985	0
154	20240809	181400	200046150	4985	4985	4985	4985	0
155	20240809	181300	200046150	4985	4985	4985	4985	0
156	20240809	181200	200046150	4985	4985	4985	4985	0
157	20240809	181100	200046150	4985	4985	4985	4985	0
158	20240809	181000	200046150	4985	4985	4985	4985	0
159	20240809	180900	200046150	4985	4985	4985	4985	0
160	20240809	180800	200046150	4985	4985	4985	4985	0
161	20240809	180700	200046150	4985	4985	4985	4985	0
162	20240809	180600	200046150	4985	4985	4985	4985	0
163	20240809	180500	200046150	4985	4985	4985	4985	0
164	20240809	180400	200046150	4985	4985	4985	4985	0
165	20240809	180300	200046150	4985	4985	4985	4985	0
166	20240809	180200	200046150	4985	4985	4985	4985	0
167	20240809	180100	200046150	4985	4985	4985	4985	0
168	20240809	180000	200046150	4985	4985	4985	4985	0
169	20240809	175900	200046150	4985	4985	4985	4985	0
170	20240809	175800	200046150	4985	4985	4985	4985	0
171	20240809	175700	200046150	4985	4985	4985	4985	0
172	20240809	175600	200046150	4985	4985	4985	4985	0
173	20240809	175500	200046150	4985	4985	4985	4985	0
174	20240809	175400	200046150	4985	4985	4985	4985	0
175	20240809	175300	200046150	4985	4985	4985	4985	0
176	20240809	175200	200046150	4985	4985	4985	4985	0
177	20240809	175100	200046150	4985	4985	4985	4985	0
178	20240809	175000	200046150	4985	4985	4985	4985	0
179	20240809	174900	200046150	4985	4985	4985	4985	0
180	20240809	174800	200046150	4985	4985	4985	4985	0
181	20240809	174700	200046150	4985	4985	4985	4985	0
182	20240809	174600	200046150	4985	4985	4985	4985	267
183	20240809	174500	200046150	4985	4985	4985	4985	0
184	20240809	174400	200046150	4985	4985	4985	4985	0
185	20240809	174300	200046150	4985	4985	4985	4985	0
186	20240809	174200	200046150	4985	4985	4985	4985	0
187	20240809	174100	200046150	4985	4985	4985	4985	0
188	20240809	174000	200046150	4985	4985	4985	4985	0
189	20240809	173900	200046150	4985	4985	4985	4985	0
190	20240809	173800	200046150	4985	4985	4985	4985	0
191	20240809	173700	200046150	4985	4985	4985	4985	0
192	20240809	173600	200046150	4985	4985	4985	4985	0
193	20240809	173500	200046150	4985	4985	4985	4985	0
194	20240809	173400	200046150	4985	4985	4985	4985	0
195	20240809	173300	200046150	4985	4985	4985	4985	0
196	20240809	173200	200046150	4985	4985	4985	4985	0
197	20240809	173100	200046150	4985	4985	4985	4985	0
198	20240809	173000	200046150	4985	4985	4985	4985	0
199	20240809	172900	200046150	4985	4985	4985	4985	0
200	20240809	172800	200046150	4985	4985	4985	4985	0
201	20240809	172700	200046150	4985	4985	4985	4985	0
202	20240809	172600	200046150	4985	4985	4985	4985	0
203	20240809	172500	200046150	4985	4985	4985	4985	0
204	20240809	172400	200046150	4985	4985	4985	4985	0
205	20240809	172300	200046150	4985	4985	4985	4985	0
206	20240809	172200	200046150	4985	4985	4985	4985	0
207	20240809	172100	200046150	4985	4985	4985	4985	0
208	20240809	172000	200046150	4985	4985	4985	4985	0
209	20240809	171900	200046150	4985	4985	4985	4985	0
210	20240809	171800	200046150	4985	4985	4985	4985	0
211	20240809	171700	200046150	4985	4985	4985	4985	0
212	20240809	171600	200046150	4985	4985	4985	4985	267
213	20240809	171500	200046150	4985	4985	4985	4985	0
214	20240809	171400	200046150	4985	4985	4985	4985	0
215	20240809	171300	200046150	4985	4985	4985	4985	0
216	20240809	171200	200046150	4985	4985	4985	4985	0
217	20240809	171100	200046150	4985	4985	4985	4985	0
218	20240809	171000	200046150	4985	4985	4985	4985	0
219	20240809	170900	200046150	4985	4985	4985	4985	0
220	20240809	170800	200046150	4985	4985	4985	4985	0
221	20240809	170700	200046150	4985	4985	4985	4985	0
222	20240809	170600	200046150	4985	4985	4985	4985	0
223	20240809	170500	200046150	4985	4985	4985	4985	0
224	20240809	170400	200046150	4985	4985	4985	4985	0
225	20240809	170300	200046150	4985	4985	4985	4985	0
226	20240809	170200	200046150	4985	4985	4985	4985	0
227	20240809	170100	200046150	4985	4985	4985	4985	0
228	20240809	170000	200046150	4985	4985	4985	4985	0
229	20240809	165900	200046150	4985	4985	4985	4985	0
230	20240809	165800	200046150	4985	4985	4985	4985	0
231	20240809	165700	200046150	4985	4985	4985	4985	0
232	20240809	165600	200046150	4985	4985	4985	4985	0
233	20240809	165500	200046150	4985	4985	4985	4985	0
234	20240809	165400	200046150	4985	4985	4985	4985	0
235	20240809	165300	200046150	4985	4985	4985	4985	0
236	20240809	165200	200046150	4985	4985	4985	4985	0
237	20240809	165100	200046150	4985	4985	4985	4985	0
238	20240809	165000	200046150	4985	4985	4985	4985	0
239	20240809	164900	200046150	4985	4985	4985	4985	0
240	20240809	164800	200046150	4985	4985	4985	4985	0
241	20240809	164700	200046150	4985	4985	4985	4985	0
242	20240809	164600	200046150	4985	4985	4985	4985	267
243	20240809	164500	200046150	4985	4985	4985	4985	0
244	20240809	164400	200046150	4985	4985	4985	4985	0
245	20240809	164300	200046150	4985	4985	4985	4985	0
246	20240809	164200	200046150	4985	4985	4985	4985	0
247	20240809	164100	200046150	4985	4985	4985	4985	0
248	20240809	164000	200046150	4985	4985	4985	4985	0
249	20240809	163900	200046150	4985	4985	4985	4985	0
250	20240809	163800	200046150	4985	4985	4985	4985	0
251	20240809	163700	200046150	4985	4985	4985	4985	0
252	20240809	163600	200046150	4985	4985	4985	4985	0
253	20240809	163500	200046150	4985	4985	4985	4985	0
254	20240809	163400	200046150	4985	4985	4985	4985	0
255	20240809	163300	200046150	4985	4985	4985	4985	0
256	20240809	163200	200046150	4985	4985	4985	4985	0
257	20240809	163100	200046150	4985	4985	4985	4985	0
258	20240809	163000	200046150	4985	4985	4985	4985	0
259	20240809	162900	200046150	4985	4985	4985	4985	0
260	20240809	162800	200046150	4985	4985	4985	4985	0
261	20240809	162700	200046150	4985	4985	4985	4985	0
262	20240809	162600	200046150	4985	4985	4985	4985	0
263	20240809	162500	200046150	4985	4985	4985	4985	0
264	20240809	162400	200046150	4985	4985	4985	4985	0
265	20240809	162300	200046150	4985	4985	4985	4985	0
266	20240809	162200	200046150	4985	4985	4985	4985	0
267	20240809	162100	200046150	4985	4985	4985	4985	0
268	20240809	162000	200046150	4985	4985	4985	4985	0
269	20240809	161900	200046150	4985	4985	4985	4985	0
270	20240809	161800	200046150	4985	4985	4985	4985	0
271	20240809	161700	200046150	4985	4985	4985	4985	0
272	20240809	161600	200046150	4985	4985	4985	4985	267
273	20240809	161500	200046150	4985	4985	4985	4985	0
274	20240809	161400	200046150	4985	4985	4985	4985	0
275	20240809	161300	200046150	4985	4985	4985	4985	0
276	20240809	161200	200046150	4985	4985	4985	4985	0
277	20240809	161100	200046150	4985	4985	4985	4985	0
278	20240809	161000	200046150	4985	4985	4985	4985	0
279	20240809	160900	200046150	4985	4985	4985	4985	0
280	20240809	160800	200046150	4985	4985	4985	4985	0
281	20240809	160700	200046150	4985	4985	4985	4985	0
282	20240809	160600	200046150	4985	4985	4985	4985	0
283	20240809	160500	200046150	4985	4985	4985	4985	0
284	20240809	160400	200046150	4985	4985	4985	4985	0
285	20240809	160300	200046150	4985	4985	4985	4985	0
286	20240809	160200	200046150	4985	4985	4985	4985	0
287	20240809	160100	200046150	4985	4985	4985	4985	0
288	20240809	160000	200046150	4985	4985	4985	4985	0
289	20240809	155900	200046150	4985	4985	4985	4985	0
290	20240809	155800	200046150	4985	4985	4985	4985	0
291	20240809	155700	200046150	4985	4985	4985	4985	0
292	20240809	155600	200046150	4985	4985	4985	4985	0
293	20240809	155500	200046150	4985	4985	4985	4985	0
294	20240809	155400	200046150	4985	4985	4985	4985	0
295	20240809	155300	200046150	4985	4985	4985	4985	0
296	20240809	155200	200046150	4985	4985	4985	4985	0
297	20240809	155100	200046150	4985	4985	4985	4985	0
298	20240809	155000	200046150	4985	4985	4985	4985	0
299	20240809	154900	200046150	4985	4985	4985	4985	0
300	20240809	154800	200046150	4985	4985	4985	4985	0
301	20240809	154700	200046150	4985	4985	4985	4985	0
302	20240809	154600	200046150	4985	4985	4985	4985	267
303	20240809	154500	200046150	4985	4985	4985	4985	0
304	20240809	154400	200046150	4985	4985	4985	4985	0
305	20240809	154300	200046150	4985	4985	4985	4985	0
306	20240809	154200	200046150	4985	4985	4985	4985	0
307	20240809	154100	200046150	4985	4985	4985	4985	0
308	20240809	154000	200046150	4985	4985	4985	4985	0
309	20240809	153900	200046150	4985	4985	4985	4985	0
310	20240809	153800	200046150	4985	4985	4985	4985	0
311	20240809	153700	200046150	4985	4985	4985	4985	0
312	20240809	153600	200046150	4985	4985	4985	4985	0
313	20240809	153500	200046150	4985	4985	4985	4985	0
314	20240809	153400	200046150	4985	4985	4985	4985	0
315	20240809	153300	200046150	4985	4985	4985	4985	0
316	20240809	153200	200046150	4985	4985	4985	4985	0
317	20240809	153100	200046150	4985	4985	4985	4985	0
318	20240809	153000	200046150	4985	4985	4985	4985	267
319	20240809	152900	198715155	4970	4970	4970	4970	0
320	20240809	152800	198715155	4970	4970	4970	4970	0
321	20240809	152700	198715155	4970	4970	4970	4970	0
322	20240809	152600	198715155	4970	4970	4970	4970	0
323	20240809	152500	198715155	4970	4970	4970	4970	0
324	20240809	152400	198715155	4970	4970	4970	4970	0
325	20240809	152300	198715155	4970	4970	4970	4970	0
326	20240809	152200	198715155	4970	4970	4970	4970	0
327	20240809	152100	198715155	4970	4970	4970	4970	0
328	20240809	152000	198715155	4970	4970	4970	4970	0
329	20240809	151900	198715155	4970	4970	4970	4970	8
330	20240809	151800	198675395	4965	4970	4970	4965	55
331	20240809	151700	198402305	4965	4965	4965	4965	0
332	20240809	151600	198402305	4965	4985	4985	4965	202
333	20240809	151500	197399085	4990	4990	4990	4990	0
334	20240809	151400	197399085	4990	4990	4990	4990	47
335	20240809	151300	197164555	4990	4990	4990	4990	0
336	20240809	151200	197164555	4990	4990	4990	4990	1
337	20240809	151100	197159565	4990	4990	4990	4990	0
338	20240809	151000	197159565	4990	4990	4990	4990	0
339	20240809	150900	197159565	4990	4990	4990	4990	3
340	20240809	150800	197144595	4990	4990	4990	4990	209
341	20240809	150700	196101685	4990	4990	4990	4990	0
342	20240809	150600	196101685	4990	4990	4990	4990	87
343	20240809	150500	195667555	4990	4990	4990	4990	0
344	20240809	150400	195667555	4990	4990	4990	4990	151
345	20240809	150300	194914065	4990	4960	4990	4960	3
346	20240809	150200	194899155	4975	4980	4980	4975	2
347	20240809	150100	194889200	4990	4990	4990	4990	0
348	20240809	150000	194889200	4990	4990	4990	4990	0
349	20240809	145900	194889200	4990	4985	4990	4985	63
350	20240809	145800	194574940	4985	4985	4985	4985	0
351	20240809	145700	194574940	4985	4985	4985	4985	0
352	20240809	145600	194574940	4985	4985	4985	4985	0
353	20240809	145500	194574940	4985	4985	4985	4985	0
354	20240809	145400	194574940	4985	4985	4985	4985	0
355	20240809	145300	194574940	4985	4985	4985	4985	0
356	20240809	145200	194574940	4985	4985	4985	4985	0
357	20240809	145100	194574940	4985	4985	4985	4985	0
358	20240809	145000	194574940	4985	4985	4985	4985	0
359	20240809	144900	194574940	4985	4985	4985	4985	0
360	20240809	144800	194574940	4985	4985	4985	4985	0
361	20240809	144700	194574940	4985	4985	4985	4985	0
362	20240809	144600	194574940	4985	4985	4985	4985	0
363	20240809	144500	194574940	4985	4985	4985	4985	0
364	20240809	144400	194574940	4985	4980	4985	4980	5
365	20240809	144300	194550030	4940	4940	4940	4940	0
366	20240809	144200	194550030	4940	4940	4940	4940	0
367	20240809	144100	194550030	4940	4940	4940	4940	0
368	20240809	144000	194550030	4940	4940	4940	4940	0
369	20240809	143900	194550030	4940	4940	4940	4940	0
370	20240809	143800	194550030	4940	4955	4955	4940	30
371	20240809	143700	194401760	5000	5000	5000	5000	0
372	20240809	143600	194401760	5000	5000	5000	5000	0
373	20240809	143500	194401760	5000	5000	5000	5000	0
374	20240809	143400	194401760	5000	5000	5000	5000	1
375	20240809	143300	194396760	4995	4995	4995	4995	0
376	20240809	143200	194396760	4995	4995	5000	4995	113
377	20240809	143100	193831970	5000	5000	5000	5000	0
378	20240809	143000	193831970	5000	4950	5000	4950	90
379	20240809	142900	193382185	4995	4995	4995	4995	0
380	20240809	142800	193382185	4995	4995	4995	4995	0
381	20240809	142700	193382185	4995	4995	4995	4995	0
382	20240809	142600	193382185	4995	4995	4995	4995	0
383	20240809	142500	193382185	4995	4995	4995	4995	0
384	20240809	142400	193382185	4995	4995	4995	4995	0
385	20240809	142300	193382185	4995	4955	4995	4955	28
386	20240809	142200	193242905	4955	4955	4955	4955	20
387	20240809	142100	193143805	4945	4945	4945	4945	0
388	20240809	142000	193143805	4945	4945	4945	4945	0
389	20240809	141900	193143805	4945	4945	4945	4945	0
390	20240809	141800	193143805	4945	4945	4945	4945	0
391	20240809	141700	193143805	4945	4945	4945	4945	0
392	20240809	141600	193143805	4945	4945	4945	4945	0
393	20240809	141500	193143805	4945	4945	4945	4945	0
394	20240809	141400	193143805	4945	4945	4945	4945	0
395	20240809	141300	193143805	4945	4945	4945	4945	0
396	20240809	141200	193143805	4945	4945	4945	4945	0
397	20240809	141100	193143805	4945	4945	4945	4945	0
398	20240809	141000	193143805	4945	4945	4945	4945	170
399	20240809	140900	192303155	4920	4920	4920	4920	0
400	20240809	140800	192303155	4920	4920	4920	4920	0
401	20240809	140700	192303155	4920	4925	4925	4920	13
402	20240809	140600	192239190	4920	4920	4920	4920	0
403	20240809	140500	192239190	4920	4925	4925	4920	345
404	20240809	140400	190541660	4930	4930	4930	4930	0
405	20240809	140300	190541660	4930	4930	4930	4930	0
406	20240809	140200	190541660	4930	4930	4930	4930	0
407	20240809	140100	190541660	4930	4940	4940	4930	4322
408	20240809	140000	169217950	4940	4960	4960	4940	1468
409	20240809	135900	161954690	4965	4965	4965	4965	0
410	20240809	135800	161954690	4965	4965	4965	4965	0
411	20240809	135700	161954690	4965	4965	4965	4965	0
412	20240809	135600	161954690	4965	4965	4965	4965	0
413	20240809	135500	161954690	4965	4965	4965	4965	500
414	20240809	135400	159472190	4970	4970	4970	4970	0
415	20240809	135300	159472190	4970	4970	4970	4970	0
416	20240809	135200	159472190	4970	4970	4970	4970	0
417	20240809	135100	159472190	4970	4970	4970	4970	323
418	20240809	135000	157866880	4975	4985	4985	4975	232
419	20240809	134900	156712655	4995	4995	4995	4995	1
420	20240809	134800	156707660	5000	5000	5000	5000	0
421	20240809	134700	156707660	5000	5000	5000	5000	0
422	20240809	134600	156707660	5000	5000	5000	5000	0
423	20240809	134500	156707660	5000	5000	5000	5000	0
424	20240809	134400	156707660	5000	5000	5000	5000	0
425	20240809	134300	156707660	5000	5000	5000	5000	0
426	20240809	134200	156707660	5000	5000	5000	5000	0
427	20240809	134100	156707660	5000	5000	5000	5000	0
428	20240809	134000	156707660	5000	5000	5000	5000	8
429	20240809	133900	156667660	4975	4975	4975	4975	1000
430	20240809	133800	151692660	4975	4975	4975	4975	20
431	20240809	133700	151593160	4990	4990	4990	4990	220
432	20240809	133600	150495360	4995	4995	4995	4995	0
433	20240809	133500	150495360	4995	4995	4995	4995	0
434	20240809	133400	150495360	4995	4995	4995	4995	0
435	20240809	133300	150495360	4995	4995	4995	4995	0
436	20240809	133200	150495360	4995	4995	4995	4995	100
437	20240809	133100	149995860	4975	4975	4975	4975	100
438	20240809	133000	149498360	5000	5000	5000	5000	0
439	20240809	132900	149498360	5000	5000	5000	5000	0
440	20240809	132800	149498360	5000	5000	5000	5000	0
441	20240809	132700	149498360	5000	5000	5000	5000	0
442	20240809	132600	149498360	5000	5000	5000	5000	0
443	20240809	132500	149498360	5000	5000	5000	5000	0
444	20240809	132400	149498360	5000	5000	5000	5000	0
445	20240809	132300	149498360	5000	5000	5000	5000	0
446	20240809	132200	149498360	5000	5000	5000	5000	0
447	20240809	132100	149498360	5000	5000	5000	5000	0
448	20240809	132000	149498360	5000	5000	5000	5000	0
449	20240809	131900	149498360	5000	5000	5000	5000	70
450	20240809	131800	149148360	5000	5000	5000	5000	90
451	20240809	131700	148698360	4995	4995	4995	4995	0
452	20240809	131600	148698360	4995	4995	4995	4995	0
453	20240809	131500	148698360	4995	4995	4995	4995	0
454	20240809	131400	148698360	4995	4995	4995	4995	26
455	20240809	131300	148568490	4975	4975	4975	4975	0
456	20240809	131200	148568490	4975	4975	4975	4975	0
457	20240809	131100	148568490	4975	4975	4975	4975	0
458	20240809	131000	148568490	4975	4975	4975	4975	100
459	20240809	130900	148070990	4995	4995	4995	4995	0
460	20240809	130800	148070990	4995	4995	4995	4995	0
461	20240809	130700	148070990	4995	4995	4995	4995	60
462	20240809	130600	147771290	4995	4995	4995	4995	0
463	20240809	130500	147771290	4995	4995	4995	4995	1
464	20240809	130400	147766295	4970	4970	4970	4970	0
465	20240809	130300	147766295	4970	4970	4970	4970	0
466	20240809	130200	147766295	4970	4970	4970	4970	0
467	20240809	130100	147766295	4970	4970	4970	4970	0
468	20240809	130000	147766295	4970	4970	4970	4970	0
469	20240809	125900	147766295	4970	4970	4970	4970	0
470	20240809	125800	147766295	4970	4970	4970	4970	0
471	20240809	125700	147766295	4970	4970	4970	4970	877
472	20240809	125600	143407605	4970	4970	4970	4970	0
473	20240809	125500	143407605	4970	4970	4970	4970	0
474	20240809	125400	143407605	4970	4970	4970	4970	0
475	20240809	125300	143407605	4970	4970	4970	4970	0
476	20240809	125200	143407605	4970	4970	4970	4970	0
477	20240809	125100	143407605	4970	4970	4970	4970	0
478	20240809	125000	143407605	4970	4970	4970	4970	0
479	20240809	124900	143407605	4970	4970	4970	4970	0
480	20240809	124800	143407605	4970	4970	4970	4970	0
481	20240809	124700	143407605	4970	4970	4970	4970	0
482	20240809	124600	143407605	4970	4970	4970	4970	0
483	20240809	124500	143407605	4970	4970	4970	4970	200
484	20240809	124400	142413605	5000	5000	5000	5000	6
485	20240809	124300	142383605	4975	4975	4975	4975	0
486	20240809	124200	142383605	4975	4975	4975	4975	167
487	20240809	124100	141552780	4975	4975	4975	4975	0
488	20240809	124000	141552780	4975	4985	4985	4975	481
489	20240809	123900	139157675	5000	5000	5000	5000	0
490	20240809	123800	139157675	5000	5000	5000	5000	0
491	20240809	123700	139157675	5000	5000	5000	5000	0
492	20240809	123600	139157675	5000	5000	5000	5000	0
493	20240809	123500	139157675	5000	5000	5000	5000	0
494	20240809	123400	139157675	5000	5000	5000	5000	35
495	20240809	123300	138982675	5000	5000	5000	5000	0
496	20240809	123200	138982675	5000	5000	5000	5000	0
497	20240809	123100	138982675	5000	5000	5000	5000	0
498	20240809	123000	138982675	5000	5000	5000	5000	0
499	20240809	122900	138982675	5000	5000	5000	5000	0
500	20240809	122800	138982675	5000	5000	5000	5000	0
501	20240809	122700	138982675	5000	5000	5000	5000	0
502	20240809	122600	138982675	5000	5000	5000	5000	0
503	20240809	122500	138982675	5000	5000	5000	5000	0
504	20240809	122400	138982675	5000	5000	5000	5000	0
505	20240809	122300	138982675	5000	5000	5000	5000	0
506	20240809	122200	138982675	5000	5000	5000	5000	0
507	20240809	122100	138982675	5000	5000	5000	5000	0
508	20240809	122000	138982675	5000	5000	5000	5000	0
509	20240809	121900	138982675	5000	5000	5000	5000	0
510	20240809	121800	138982675	5000	5000	5000	5000	0
511	20240809	121700	138982675	5000	5000	5000	5000	0
512	20240809	121600	138982675	5000	5000	5000	5000	0
513	20240809	121500	138982675	5000	5000	5000	5000	2
514	20240809	121400	138972675	5000	5000	5000	5000	0
515	20240809	121300	138972675	5000	5000	5000	5000	0
516	20240809	121200	138972675	5000	5000	5000	5000	0
517	20240809	121100	138972675	5000	5000	5000	5000	0
518	20240809	121000	138972675	5000	5000	5000	5000	0
519	20240809	120900	138972675	5000	5000	5000	5000	2
520	20240809	120800	138962675	5000	5000	5000	5000	0
521	20240809	120700	138962675	5000	5000	5000	5000	209
522	20240809	120600	137917675	4985	4985	4985	4985	0
523	20240809	120500	137917675	4985	4985	4985	4985	0
524	20240809	120400	137917675	4985	4985	4985	4985	0
525	20240809	120300	137917675	4985	4985	4985	4985	0
526	20240809	120200	137917675	4985	4985	4985	4985	0
527	20240809	120100	137917675	4985	4985	4985	4985	0
528	20240809	120000	137917675	4985	4985	4985	4985	0
529	20240809	115900	137917675	4985	4985	4985	4985	0
530	20240809	115800	137917675	4985	4985	4985	4985	0
531	20240809	115700	137917675	4985	4985	4985	4985	0
532	20240809	115600	137917675	4985	4985	4985	4985	0
533	20240809	115500	137917675	4985	4985	4985	4985	1
534	20240809	115400	137912690	5020	5020	5020	5020	13
535	20240809	115300	137847430	5020	5020	5020	5020	0
536	20240809	115200	137847430	5020	5020	5020	5020	0
537	20240809	115100	137847430	5020	5020	5020	5020	0
538	20240809	115000	137847430	5020	5020	5020	5020	0
539	20240809	114900	137847430	5020	5020	5020	5020	0
540	20240809	114800	137847430	5020	5020	5020	5020	0
541	20240809	114700	137847430	5020	5020	5020	5020	0
542	20240809	114600	137847430	5020	5020	5020	5020	100
543	20240809	114500	137345430	5020	5020	5020	5020	100
544	20240809	114400	136843430	5020	5000	5020	5000	100
545	20240809	114300	136343210	5000	5000	5000	5000	0
546	20240809	114200	136343210	5000	5000	5000	5000	0
547	20240809	114100	136343210	5000	5000	5000	5000	200
548	20240809	114000	135343210	4985	4985	4985	4985	0
549	20240809	113900	135343210	4985	4985	4985	4985	0
550	20240809	113800	135343210	4985	4990	4990	4985	120
551	20240809	113700	134745005	5000	5000	5000	5000	0
552	20240809	113600	134745005	5000	5000	5000	5000	0
553	20240809	113500	134745005	5000	5000	5000	5000	0
554	20240809	113400	134745005	5000	5000	5000	5000	157
555	20240809	113300	133960005	5000	5000	5000	5000	0
556	20240809	113200	133960005	5000	5000	5000	5000	100
557	20240809	113100	133460005	5000	5000	5000	5000	0
558	20240809	113000	133460005	5000	5000	5000	5000	0
559	20240809	112900	133460005	5000	5000	5000	5000	270
560	20240809	112800	132110005	5000	5000	5000	5000	0
561	20240809	112700	132110005	5000	5000	5000	5000	5
562	20240809	112600	132085005	4995	4995	4995	4995	5
563	20240809	112500	132060030	5000	5000	5000	5000	67
564	20240809	112400	131725030	5010	5010	5010	5010	1
565	20240809	112300	131720020	5030	5030	5030	5030	2
566	20240809	112200	131709960	5030	5030	5030	5030	0
567	20240809	112100	131709960	5030	5030	5030	5030	0
568	20240809	112000	131709960	5030	5030	5030	5030	0
569	20240809	111900	131709960	5030	5030	5030	5030	1
570	20240809	111800	131704930	5030	5030	5030	5030	0
571	20240809	111700	131704930	5030	5030	5030	5030	3
572	20240809	111600	131689840	5040	5040	5040	5040	0
573	20240809	111500	131689840	5040	5040	5040	5040	0
574	20240809	111400	131689840	5040	5040	5040	5040	0
575	20240809	111300	131689840	5040	5040	5040	5040	0
576	20240809	111200	131689840	5040	5040	5040	5040	0
577	20240809	111100	131689840	5040	5030	5040	5030	394
578	20240809	111000	129704440	5030	5030	5030	5030	55
579	20240809	110900	129427790	5020	5030	5030	5020	1503
580	20240809	110800	121882720	5030	5020	5030	5020	25
581	20240809	110700	121757090	5020	5000	5020	5000	433
582	20240809	110600	119586480	5000	5000	5000	5000	2
583	20240809	110500	119576480	4995	4990	4995	4990	414
584	20240809	110400	117508565	4985	4985	4985	4985	0
585	20240809	110300	117508565	4985	4985	4985	4985	2
586	20240809	110200	117498595	4975	4975	4975	4975	0
587	20240809	110100	117498595	4975	4975	4975	4975	0
588	20240809	110000	117498595	4975	4975	4975	4975	0
589	20240809	105900	117498595	4975	4975	4975	4975	30
590	20240809	105800	117349345	4985	4985	4985	4985	0
591	20240809	105700	117349345	4985	4985	4985	4985	0
592	20240809	105600	117349345	4985	4975	4985	4975	186
593	20240809	105500	116423985	4980	4975	4980	4975	4
594	20240809	105400	116404070	4975	4975	4975	4975	0
595	20240809	105300	116404070	4975	4975	4975	4975	0
596	20240809	105200	116404070	4975	4975	4975	4975	0
597	20240809	105100	116404070	4975	4975	4975	4975	0
598	20240809	105000	116404070	4975	4975	4975	4975	0
599	20240809	104900	116404070	4975	4975	4975	4975	0
600	20240809	104800	116404070	4975	4975	4975	4975	0
601	20240809	104700	116404070	4975	4970	4975	4970	536
602	20240809	104600	113739970	4970	4970	4970	4970	0
603	20240809	104500	113739970	4970	4970	4970	4970	5
604	20240809	104400	113715120	4970	4970	4970	4970	0
605	20240809	104300	113715120	4970	4970	4970	4970	0
606	20240809	104200	113715120	4970	4970	4970	4970	0
607	20240809	104100	113715120	4970	4970	4970	4970	0
608	20240809	104000	113715120	4970	4970	4970	4970	0
609	20240809	103900	113715120	4970	4950	4970	4935	1323
610	20240809	103800	107172830	4950	4950	4950	4950	1
611	20240809	103700	107167880	4950	4950	4950	4950	0
612	20240809	103600	107167880	4950	4950	4950	4950	100
613	20240809	103500	106672880	4950	4960	4960	4950	143
614	20240809	103400	105964280	4950	4950	4950	4950	0
615	20240809	103300	105964280	4950	4950	4950	4950	0
616	20240809	103200	105964280	4950	4965	4965	4940	630
617	20240809	103100	102848395	4965	4970	4970	4965	450
618	20240809	103000	100612680	4975	4975	4975	4975	0
619	20240809	102900	100612680	4975	4975	4975	4975	0
620	20240809	102800	100612680	4975	4975	4975	4975	0
621	20240809	102700	100612680	4975	4975	4975	4975	11
622	20240809	102600	100557955	4970	4970	4970	4970	0
623	20240809	102500	100557955	4970	4970	4970	4970	0
624	20240809	102400	100557955	4970	4970	4970	4970	0
625	20240809	102300	100557955	4970	4985	4985	4970	600
626	20240809	102200	97575520	4990	4990	4990	4990	0
627	20240809	102100	97575520	4990	4990	4990	4990	0
628	20240809	102000	97575520	4990	4985	4990	4985	90
629	20240809	101900	97126545	4965	4965	4965	4965	0
630	20240809	101800	97126545	4965	4965	4965	4965	0
631	20240809	101700	97126545	4965	4965	4965	4965	10
632	20240809	101600	97076895	4965	4965	4965	4965	0
633	20240809	101500	97076895	4965	4965	4965	4965	0
634	20240809	101400	97076895	4965	4965	4965	4965	0
635	20240809	101300	97076895	4965	4965	4965	4965	500
636	20240809	101200	94594395	4960	4960	4960	4960	0
637	20240809	101100	94594395	4960	4975	4975	4960	700
638	20240809	101000	91117180	4980	4980	4980	4980	752
639	20240809	100900	87372220	5010	5030	5030	4965	502
640	20240809	100800	84866360	5050	5050	5050	5050	1
641	20240809	100700	84861310	5050	5050	5050	5050	0
642	20240809	100600	84861310	5050	5040	5050	5040	203
643	20240809	100500	83836190	5040	5040	5040	5040	278
644	20240809	100400	82435070	5040	5040	5040	5040	3
645	20240809	100300	82419950	5040	5030	5040	5030	1001
646	20240809	100200	77375040	5030	5030	5030	5030	1
647	20240809	100100	77370010	5000	5020	5020	5000	1023
648	20240809	100000	72243890	5020	5020	5020	5020	1
649	20240809	095900	72238870	5020	5020	5020	5020	1
650	20240809	095800	72233850	5010	5010	5010	5010	46
651	20240809	095700	72003390	4995	5010	5010	4995	22
652	20240809	095600	71893485	5010	5000	5010	5000	217
653	20240809	095500	70808415	5000	4995	5000	4995	213
654	20240809	095400	69744475	4995	5000	5000	4995	32
655	20240809	095300	69584620	5000	5000	5000	5000	0
656	20240809	095200	69584620	5000	5000	5000	5000	0
657	20240809	095100	69584620	5000	5000	5000	5000	0
658	20240809	095000	69584620	5000	5000	5000	5000	0
659	20240809	094900	69584620	5000	5000	5000	5000	0
660	20240809	094800	69584620	5000	5000	5000	5000	10
661	20240809	094700	69534620	4995	5000	5000	4995	662
662	20240809	094600	66227915	4995	4990	4995	4990	60
663	20240809	094500	65928335	4960	4960	4960	4960	0
664	20240809	094400	65928335	4960	4965	4995	4960	57
665	20240809	094300	65645155	4965	4965	4965	4965	0
666	20240809	094200	65645155	4965	4965	4965	4965	0
667	20240809	094100	65645155	4965	4965	4965	4965	0
668	20240809	094000	65645155	4965	4965	4965	4965	40
669	20240809	093900	65446555	4965	4990	4990	4965	410
670	20240809	093800	63408155	4995	4995	4995	4995	0
671	20240809	093700	63408155	4995	4995	4995	4995	0
672	20240809	093600	63408155	4995	4995	4995	4995	0
673	20240809	093500	63408155	4995	4995	4995	4995	2
674	20240809	093400	63398165	5000	5000	5000	5000	0
675	20240809	093300	63398165	5000	5000	5000	5000	0
676	20240809	093200	63398165	5000	5000	5000	5000	0
677	20240809	093100	63398165	5000	5000	5000	5000	0
678	20240809	093000	63398165	5000	5000	5000	5000	4
679	20240809	092900	63378165	5000	5000	5000	5000	0
680	20240809	092800	63378165	5000	4970	5000	4970	58
681	20240809	092700	63089605	4970	4990	4990	4970	200
682	20240809	092600	62095085	5000	5000	5000	5000	30
683	20240809	092500	61945085	5000	5010	5010	5000	60
684	20240809	092400	61644995	5010	5010	5010	5010	1
685	20240809	092300	61639985	5020	5020	5020	5020	0
686	20240809	092200	61639985	5020	5020	5020	5020	400
687	20240809	092100	59631985	5020	5010	5020	5010	224
688	20240809	092000	58507975	5000	5000	5000	5000	0
689	20240809	091900	58507975	5000	5000	5000	5000	203
690	20240809	091800	57492975	4965	4965	4965	4965	0
691	20240809	091700	57492975	4965	4995	5000	4965	1301
692	20240809	091600	51002835	4990	4990	4990	4990	931
693	20240809	091500	46357145	4990	4980	4990	4955	1286
694	20240809	091400	39976155	4995	4980	4995	4980	76
695	20240809	091300	39597590	4980	4970	4980	4970	83
696	20240809	091200	39185070	4980	4970	4980	4970	77
697	20240809	091100	38802180	4980	4990	4990	4980	568
698	20240809	091000	35968060	4990	4990	4990	4990	105
699	20240809	090900	35444110	4990	4990	4990	4990	0
700	20240809	090800	35444110	4990	4970	4990	4970	308
701	20240809	090700	33913290	4955	4955	4955	4955	0
702	20240809	090600	33913290	4955	4970	4970	4955	292
703	20240809	090500	32463070	4975	4965	4990	4965	2833
704	20240809	090400	18389485	4950	4965	4965	4950	43
705	20240809	090300	18176005	4960	4950	4960	4950	1147
706	20240809	090200	12496425	4920	4920	4920	4920	0
707	20240809	090100	12496425	4920	4935	4965	4915	1103
708	20240809	090000	7043215	4935	4900	4935	4900	1432