KissMeData/091590/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195900	107673165	4080	4080	4080	4080	997
3	20240809	195800	107673165	4080	4080	4080	4080	0
4	20240809	195700	107673165	4080	4080	4080	4080	0
5	20240809	195600	107673165	4080	4080	4080	4080	0
6	20240809	195500	107673165	4080	4080	4080	4080	0
7	20240809	195400	107673165	4080	4080	4080	4080	0
8	20240809	195300	107673165	4080	4080	4080	4080	0
9	20240809	195200	107673165	4080	4080	4080	4080	0
10	20240809	195100	107673165	4080	4080	4080	4080	0
11	20240809	195000	107673165	4080	4080	4080	4080	0
12	20240809	194900	107673165	4080	4080	4080	4080	0
13	20240809	194800	107673165	4080	4080	4080	4080	0
14	20240809	194700	107673165	4080	4080	4080	4080	0
15	20240809	194600	107673165	4080	4080	4080	4080	0
16	20240809	194500	107673165	4080	4080	4080	4080	0
17	20240809	194400	107673165	4080	4080	4080	4080	0
18	20240809	194300	107673165	4080	4080	4080	4080	0
19	20240809	194200	107673165	4080	4080	4080	4080	0
20	20240809	194100	107673165	4080	4080	4080	4080	0
21	20240809	194000	107673165	4080	4080	4080	4080	0
22	20240809	193900	107673165	4080	4080	4080	4080	0
23	20240809	193800	107673165	4080	4080	4080	4080	0
24	20240809	193700	107673165	4080	4080	4080	4080	0
25	20240809	193600	107673165	4080	4080	4080	4080	0
26	20240809	193500	107673165	4080	4080	4080	4080	0
27	20240809	193400	107673165	4080	4080	4080	4080	0
28	20240809	193300	107673165	4080	4080	4080	4080	0
29	20240809	193200	107673165	4080	4080	4080	4080	0
30	20240809	193100	107673165	4080	4080	4080	4080	0
31	20240809	193000	107673165	4080	4080	4080	4080	0
32	20240809	192900	107673165	4080	4080	4080	4080	997
33	20240809	192800	107673165	4080	4080	4080	4080	0
34	20240809	192700	107673165	4080	4080	4080	4080	0
35	20240809	192600	107673165	4080	4080	4080	4080	0
36	20240809	192500	107673165	4080	4080	4080	4080	0
37	20240809	192400	107673165	4080	4080	4080	4080	0
38	20240809	192300	107673165	4080	4080	4080	4080	0
39	20240809	192200	107673165	4080	4080	4080	4080	0
40	20240809	192100	107673165	4080	4080	4080	4080	0
41	20240809	192000	107673165	4080	4080	4080	4080	0
42	20240809	191900	107673165	4080	4080	4080	4080	0
43	20240809	191800	107673165	4080	4080	4080	4080	0
44	20240809	191700	107673165	4080	4080	4080	4080	0
45	20240809	191600	107673165	4080	4080	4080	4080	0
46	20240809	191500	107673165	4080	4080	4080	4080	0
47	20240809	191400	107673165	4080	4080	4080	4080	0
48	20240809	191300	107673165	4080	4080	4080	4080	0
49	20240809	191200	107673165	4080	4080	4080	4080	0
50	20240809	191100	107673165	4080	4080	4080	4080	0
51	20240809	191000	107673165	4080	4080	4080	4080	0
52	20240809	190900	107673165	4080	4080	4080	4080	0
53	20240809	190800	107673165	4080	4080	4080	4080	0
54	20240809	190700	107673165	4080	4080	4080	4080	0
55	20240809	190600	107673165	4080	4080	4080	4080	0
56	20240809	190500	107673165	4080	4080	4080	4080	0
57	20240809	190400	107673165	4080	4080	4080	4080	0
58	20240809	190300	107673165	4080	4080	4080	4080	0
59	20240809	190200	107673165	4080	4080	4080	4080	0
60	20240809	190100	107673165	4080	4080	4080	4080	0
61	20240809	190000	107673165	4080	4080	4080	4080	0
62	20240809	185900	107673165	4080	4080	4080	4080	997
63	20240809	185800	107673165	4080	4080	4080	4080	0
64	20240809	185700	107673165	4080	4080	4080	4080	0
65	20240809	185600	107673165	4080	4080	4080	4080	0
66	20240809	185500	107673165	4080	4080	4080	4080	0
67	20240809	185400	107673165	4080	4080	4080	4080	0
68	20240809	185300	107673165	4080	4080	4080	4080	0
69	20240809	185200	107673165	4080	4080	4080	4080	0
70	20240809	185100	107673165	4080	4080	4080	4080	0
71	20240809	185000	107673165	4080	4080	4080	4080	0
72	20240809	184900	107673165	4080	4080	4080	4080	0
73	20240809	184800	107673165	4080	4080	4080	4080	0
74	20240809	184700	107673165	4080	4080	4080	4080	0
75	20240809	184600	107673165	4080	4080	4080	4080	0
76	20240809	184500	107673165	4080	4080	4080	4080	0
77	20240809	184400	107673165	4080	4080	4080	4080	0
78	20240809	184300	107673165	4080	4080	4080	4080	0
79	20240809	184200	107673165	4080	4080	4080	4080	0
80	20240809	184100	107673165	4080	4080	4080	4080	0
81	20240809	184000	107673165	4080	4080	4080	4080	0
82	20240809	183900	107673165	4080	4080	4080	4080	0
83	20240809	183800	107673165	4080	4080	4080	4080	0
84	20240809	183700	107673165	4080	4080	4080	4080	0
85	20240809	183600	107673165	4080	4080	4080	4080	0
86	20240809	183500	107673165	4080	4080	4080	4080	0
87	20240809	183400	107673165	4080	4080	4080	4080	0
88	20240809	183300	107673165	4080	4080	4080	4080	0
89	20240809	183200	107673165	4080	4080	4080	4080	0
90	20240809	183100	107673165	4080	4080	4080	4080	0
91	20240809	183000	107673165	4080	4080	4080	4080	0
92	20240809	182900	107673165	4080	4080	4080	4080	997
93	20240809	182800	107673165	4080	4080	4080	4080	0
94	20240809	182700	107673165	4080	4080	4080	4080	0
95	20240809	182600	107673165	4080	4080	4080	4080	0
96	20240809	182500	107673165	4080	4080	4080	4080	0
97	20240809	182400	107673165	4080	4080	4080	4080	0
98	20240809	182300	107673165	4080	4080	4080	4080	0
99	20240809	182200	107673165	4080	4080	4080	4080	0
100	20240809	182100	107673165	4080	4080	4080	4080	0
101	20240809	182000	107673165	4080	4080	4080	4080	0
102	20240809	181900	107673165	4080	4080	4080	4080	0
103	20240809	181800	107673165	4080	4080	4080	4080	0
104	20240809	181700	107673165	4080	4080	4080	4080	0
105	20240809	181600	107673165	4080	4080	4080	4080	0
106	20240809	181500	107673165	4080	4080	4080	4080	0
107	20240809	181400	107673165	4080	4080	4080	4080	0
108	20240809	181300	107673165	4080	4080	4080	4080	0
109	20240809	181200	107673165	4080	4080	4080	4080	0
110	20240809	181100	107673165	4080	4080	4080	4080	0
111	20240809	181000	107673165	4080	4080	4080	4080	0
112	20240809	180900	107673165	4080	4080	4080	4080	0
113	20240809	180800	107673165	4080	4080	4080	4080	0
114	20240809	180700	107673165	4080	4080	4080	4080	0
115	20240809	180600	107673165	4080	4080	4080	4080	0
116	20240809	180500	107673165	4080	4080	4080	4080	0
117	20240809	180400	107673165	4080	4080	4080	4080	0
118	20240809	180300	107673165	4080	4080	4080	4080	0
119	20240809	180200	107673165	4080	4080	4080	4080	0
120	20240809	180100	107673165	4080	4080	4080	4080	0
121	20240809	180000	107673165	4080	4080	4080	4080	0
122	20240809	175900	107673165	4080	4080	4080	4080	997
123	20240809	175800	107673165	4080	4080	4080	4080	0
124	20240809	175700	107673165	4080	4080	4080	4080	0
125	20240809	175600	107673165	4080	4080	4080	4080	0
126	20240809	175500	107673165	4080	4080	4080	4080	0
127	20240809	175400	107673165	4080	4080	4080	4080	0
128	20240809	175300	107673165	4080	4080	4080	4080	0
129	20240809	175200	107673165	4080	4080	4080	4080	0
130	20240809	175100	107673165	4080	4080	4080	4080	0
131	20240809	175000	107673165	4080	4080	4080	4080	0
132	20240809	174900	107673165	4080	4080	4080	4080	0
133	20240809	174800	107673165	4080	4080	4080	4080	0
134	20240809	174700	107673165	4080	4080	4080	4080	0
135	20240809	174600	107673165	4080	4080	4080	4080	0
136	20240809	174500	107673165	4080	4080	4080	4080	0
137	20240809	174400	107673165	4080	4080	4080	4080	0
138	20240809	174300	107673165	4080	4080	4080	4080	0
139	20240809	174200	107673165	4080	4080	4080	4080	0
140	20240809	174100	107673165	4080	4080	4080	4080	0
141	20240809	174000	107673165	4080	4080	4080	4080	0
142	20240809	173900	107673165	4080	4080	4080	4080	0
143	20240809	173800	107673165	4080	4080	4080	4080	0
144	20240809	173700	107673165	4080	4080	4080	4080	0
145	20240809	173600	107673165	4080	4080	4080	4080	0
146	20240809	173500	107673165	4080	4080	4080	4080	0
147	20240809	173400	107673165	4080	4080	4080	4080	0
148	20240809	173300	107673165	4080	4080	4080	4080	0
149	20240809	173200	107673165	4080	4080	4080	4080	0
150	20240809	173100	107673165	4080	4080	4080	4080	0
151	20240809	173000	107673165	4080	4080	4080	4080	0
152	20240809	172900	107673165	4080	4080	4080	4080	997
153	20240809	172800	107673165	4080	4080	4080	4080	0
154	20240809	172700	107673165	4080	4080	4080	4080	0
155	20240809	172600	107673165	4080	4080	4080	4080	0
156	20240809	172500	107673165	4080	4080	4080	4080	0
157	20240809	172400	107673165	4080	4080	4080	4080	0
158	20240809	172300	107673165	4080	4080	4080	4080	0
159	20240809	172200	107673165	4080	4080	4080	4080	0
160	20240809	172100	107673165	4080	4080	4080	4080	0
161	20240809	172000	107673165	4080	4080	4080	4080	0
162	20240809	171900	107673165	4080	4080	4080	4080	0
163	20240809	171800	107673165	4080	4080	4080	4080	0
164	20240809	171700	107673165	4080	4080	4080	4080	0
165	20240809	171600	107673165	4080	4080	4080	4080	0
166	20240809	171500	107673165	4080	4080	4080	4080	0
167	20240809	171400	107673165	4080	4080	4080	4080	0
168	20240809	171300	107673165	4080	4080	4080	4080	0
169	20240809	171200	107673165	4080	4080	4080	4080	0
170	20240809	171100	107673165	4080	4080	4080	4080	0
171	20240809	171000	107673165	4080	4080	4080	4080	0
172	20240809	170900	107673165	4080	4080	4080	4080	0
173	20240809	170800	107673165	4080	4080	4080	4080	0
174	20240809	170700	107673165	4080	4080	4080	4080	0
175	20240809	170600	107673165	4080	4080	4080	4080	0
176	20240809	170500	107673165	4080	4080	4080	4080	0
177	20240809	170400	107673165	4080	4080	4080	4080	0
178	20240809	170300	107673165	4080	4080	4080	4080	0
179	20240809	170200	107673165	4080	4080	4080	4080	0
180	20240809	170100	107673165	4080	4080	4080	4080	0
181	20240809	170000	107673165	4080	4080	4080	4080	0
182	20240809	165900	107673165	4080	4080	4080	4080	997
183	20240809	165800	107673165	4080	4080	4080	4080	0
184	20240809	165700	107673165	4080	4080	4080	4080	0
185	20240809	165600	107673165	4080	4080	4080	4080	0
186	20240809	165500	107673165	4080	4080	4080	4080	0
187	20240809	165400	107673165	4080	4080	4080	4080	0
188	20240809	165300	107673165	4080	4080	4080	4080	0
189	20240809	165200	107673165	4080	4080	4080	4080	0
190	20240809	165100	107673165	4080	4080	4080	4080	0
191	20240809	165000	107673165	4080	4080	4080	4080	0
192	20240809	164900	107673165	4080	4080	4080	4080	0
193	20240809	164800	107673165	4080	4080	4080	4080	0
194	20240809	164700	107673165	4080	4080	4080	4080	0
195	20240809	164600	107673165	4080	4080	4080	4080	0
196	20240809	164500	107673165	4080	4080	4080	4080	0
197	20240809	164400	107673165	4080	4080	4080	4080	0
198	20240809	164300	107673165	4080	4080	4080	4080	0
199	20240809	164200	107673165	4080	4080	4080	4080	0
200	20240809	164100	107673165	4080	4080	4080	4080	0
201	20240809	164000	107673165	4080	4080	4080	4080	0
202	20240809	163900	107673165	4080	4080	4080	4080	0
203	20240809	163800	107673165	4080	4080	4080	4080	0
204	20240809	163700	107673165	4080	4080	4080	4080	0
205	20240809	163600	107673165	4080	4080	4080	4080	0
206	20240809	163500	107673165	4080	4080	4080	4080	0
207	20240809	163400	107673165	4080	4080	4080	4080	0
208	20240809	163300	107673165	4080	4080	4080	4080	0
209	20240809	163200	107673165	4080	4080	4080	4080	0
210	20240809	163100	107673165	4080	4080	4080	4080	0
211	20240809	163000	107673165	4080	4080	4080	4080	0
212	20240809	162900	107673165	4080	4080	4080	4080	997
213	20240809	162800	107673165	4080	4080	4080	4080	0
214	20240809	162700	107673165	4080	4080	4080	4080	0
215	20240809	162600	107673165	4080	4080	4080	4080	0
216	20240809	162500	107673165	4080	4080	4080	4080	0
217	20240809	162400	107673165	4080	4080	4080	4080	0
218	20240809	162300	107673165	4080	4080	4080	4080	0
219	20240809	162200	107673165	4080	4080	4080	4080	0
220	20240809	162100	107673165	4080	4080	4080	4080	0
221	20240809	162000	107673165	4080	4080	4080	4080	0
222	20240809	161900	107673165	4080	4080	4080	4080	0
223	20240809	161800	107673165	4080	4080	4080	4080	0
224	20240809	161700	107673165	4080	4080	4080	4080	0
225	20240809	161600	107673165	4080	4080	4080	4080	0
226	20240809	161500	107673165	4080	4080	4080	4080	0
227	20240809	161400	107673165	4080	4080	4080	4080	0
228	20240809	161300	107673165	4080	4080	4080	4080	0
229	20240809	161200	107673165	4080	4080	4080	4080	0
230	20240809	161100	107673165	4080	4080	4080	4080	0
231	20240809	161000	107673165	4080	4080	4080	4080	0
232	20240809	160900	107673165	4080	4080	4080	4080	0
233	20240809	160800	107673165	4080	4080	4080	4080	0
234	20240809	160700	107673165	4080	4080	4080	4080	0
235	20240809	160600	107673165	4080	4080	4080	4080	0
236	20240809	160500	107673165	4080	4080	4080	4080	0
237	20240809	160400	107673165	4080	4080	4080	4080	0
238	20240809	160300	107673165	4080	4080	4080	4080	0
239	20240809	160200	107673165	4080	4080	4080	4080	0
240	20240809	160100	107673165	4080	4080	4080	4080	0
241	20240809	160000	107673165	4080	4080	4080	4080	0
242	20240809	155900	107673165	4080	4080	4080	4080	997
243	20240809	155800	107673165	4080	4080	4080	4080	0
244	20240809	155700	107673165	4080	4080	4080	4080	0
245	20240809	155600	107673165	4080	4080	4080	4080	0
246	20240809	155500	107673165	4080	4080	4080	4080	0
247	20240809	155400	107673165	4080	4080	4080	4080	0
248	20240809	155300	107673165	4080	4080	4080	4080	0
249	20240809	155200	107673165	4080	4080	4080	4080	0
250	20240809	155100	107673165	4080	4080	4080	4080	0
251	20240809	155000	107673165	4080	4080	4080	4080	0
252	20240809	154900	107673165	4080	4080	4080	4080	0
253	20240809	154800	107673165	4080	4080	4080	4080	0
254	20240809	154700	107673165	4080	4080	4080	4080	0
255	20240809	154600	107673165	4080	4080	4080	4080	0
256	20240809	154500	107673165	4080	4080	4080	4080	0
257	20240809	154400	107673165	4080	4080	4080	4080	0
258	20240809	154300	107673165	4080	4080	4080	4080	0
259	20240809	154200	107673165	4080	4080	4080	4080	0
260	20240809	154100	107673165	4080	4080	4080	4080	0
261	20240809	154000	107673165	4080	4080	4080	4080	0
262	20240809	153900	107673165	4080	4080	4080	4080	0
263	20240809	153800	107673165	4080	4080	4080	4080	0
264	20240809	153700	107673165	4080	4080	4080	4080	0
265	20240809	153600	107673165	4080	4080	4080	4080	0
266	20240809	153500	107673165	4080	4080	4080	4080	0
267	20240809	153400	107673165	4080	4080	4080	4080	0
268	20240809	153300	107673165	4080	4080	4080	4080	0
269	20240809	153200	107673165	4080	4080	4080	4080	0
270	20240809	153100	107673165	4080	4080	4080	4080	0
271	20240809	153000	107673165	4080	4080	4080	4080	997
272	20240809	152900	103605405	4065	4065	4065	4065	0
273	20240809	152800	103605405	4065	4065	4065	4065	0
274	20240809	152700	103605405	4065	4065	4065	4065	0
275	20240809	152600	103605405	4065	4065	4065	4065	0
276	20240809	152500	103605405	4065	4065	4065	4065	0
277	20240809	152400	103605405	4065	4065	4065	4065	0
278	20240809	152300	103605405	4065	4065	4065	4065	0
279	20240809	152200	103605405	4065	4065	4065	4065	0
280	20240809	152100	103605405	4065	4065	4065	4065	0
281	20240809	152000	103605405	4065	4065	4065	4065	0
282	20240809	151900	103605405	4065	4065	4065	4065	0
283	20240809	151800	103605405	4065	4065	4065	4065	0
284	20240809	151700	103605405	4065	4065	4065	4065	0
285	20240809	151600	103605405	4065	4065	4065	4065	0
286	20240809	151500	103605405	4065	4065	4065	4065	20
287	20240809	151400	103524105	4065	4065	4065	4065	10
288	20240809	151300	103483455	4065	4065	4065	4065	10
289	20240809	151200	103442805	4065	4065	4065	4065	20
290	20240809	151100	103361505	4085	4085	4085	4085	0
291	20240809	151000	103361505	4085	4085	4085	4085	0
292	20240809	150900	103361505	4085	4085	4085	4085	0
293	20240809	150800	103361505	4085	4085	4085	4085	0
294	20240809	150700	103361505	4085	4085	4085	4085	0
295	20240809	150600	103361505	4085	4085	4085	4085	0
296	20240809	150500	103361505	4085	4085	4085	4085	0
297	20240809	150400	103361505	4085	4085	4085	4085	0
298	20240809	150300	103361505	4085	4085	4085	4085	0
299	20240809	150200	103361505	4085	4085	4085	4085	0
300	20240809	150100	103361505	4085	4085	4085	4085	0
301	20240809	150000	103361505	4085	4085	4085	4085	0
302	20240809	145900	103361505	4085	4085	4085	4085	13
303	20240809	145800	103308400	4085	4080	4085	4080	74
304	20240809	145700	103006280	4085	4085	4085	4085	0
305	20240809	145600	103006280	4085	4085	4085	4085	8
306	20240809	145500	102973600	4085	4080	4085	4080	145
307	20240809	145400	102381405	4050	4050	4050	4050	0
308	20240809	145300	102381405	4050	4050	4050	4045	101
309	20240809	145200	101972360	4085	4085	4085	4085	0
310	20240809	145100	101972360	4085	4085	4085	4085	0
311	20240809	145000	101972360	4085	4085	4085	4085	0
312	20240809	144900	101972360	4085	4075	4085	4075	200
313	20240809	144800	101156215	4070	4070	4070	4070	0
314	20240809	144700	101156215	4070	4070	4070	4070	33
315	20240809	144600	101021905	4090	4090	4090	4090	0
316	20240809	144500	101021905	4090	4090	4090	4090	0
317	20240809	144400	101021905	4090	4090	4090	4090	0
318	20240809	144300	101021905	4090	4090	4090	4090	0
319	20240809	144200	101021905	4090	4090	4090	4090	0
320	20240809	144100	101021905	4090	4090	4090	4090	0
321	20240809	144000	101021905	4090	4090	4090	4090	0
322	20240809	143900	101021905	4090	4090	4090	4090	0
323	20240809	143800	101021905	4090	4090	4090	4090	0
324	20240809	143700	101021905	4090	4090	4090	4090	0
325	20240809	143600	101021905	4090	4090	4090	4090	0
326	20240809	143500	101021905	4090	4090	4090	4090	0
327	20240809	143400	101021905	4090	4090	4090	4090	0
328	20240809	143300	101021905	4090	4090	4090	4090	0
329	20240809	143200	101021905	4090	4090	4090	4090	0
330	20240809	143100	101021905	4090	4090	4090	4090	0
331	20240809	143000	101021905	4090	4090	4090	4090	0
332	20240809	142900	101021905	4090	4090	4090	4090	0
333	20240809	142800	101021905	4090	4090	4090	4090	0
334	20240809	142700	101021905	4090	4090	4090	4090	0
335	20240809	142600	101021905	4090	4090	4090	4090	0
336	20240809	142500	101021905	4090	4090	4090	4090	0
337	20240809	142400	101021905	4090	4090	4090	4090	0
338	20240809	142300	101021905	4090	4090	4090	4090	0
339	20240809	142200	101021905	4090	4085	4090	4085	38
340	20240809	142100	100866620	4090	4085	4090	4085	200
341	20240809	142000	100048655	4090	4090	4090	4090	0
342	20240809	141900	100048655	4090	4090	4090	4090	0
343	20240809	141800	100048655	4090	4075	4090	4075	11
344	20240809	141700	100003710	4090	4090	4090	4090	0
345	20240809	141600	100003710	4090	4065	4090	4065	73
346	20240809	141500	99705450	4065	4065	4065	4065	1
347	20240809	141400	99701385	4010	4010	4010	4010	0
348	20240809	141300	99701385	4010	4010	4010	4010	0
349	20240809	141200	99701385	4010	4050	4050	4010	284
350	20240809	141100	98559795	4090	4090	4090	4090	0
351	20240809	141000	98559795	4090	4090	4090	4090	0
352	20240809	140900	98559795	4090	4090	4090	4090	0
353	20240809	140800	98559795	4090	4090	4090	4090	0
354	20240809	140700	98559795	4090	4090	4090	4090	0
355	20240809	140600	98559795	4090	4090	4090	4090	0
356	20240809	140500	98559795	4090	4090	4090	4090	90
357	20240809	140400	98191695	4090	4090	4090	4090	0
358	20240809	140300	98191695	4090	4090	4090	4090	0
359	20240809	140200	98191695	4090	4080	4090	4080	200
360	20240809	140100	97374935	4080	4060	4080	4060	49
361	20240809	140000	97175615	4045	4045	4045	4045	0
362	20240809	135900	97175615	4045	4045	4045	4045	0
363	20240809	135800	97175615	4045	4045	4045	4045	88
364	20240809	135700	96819655	4090	4090	4090	4090	0
365	20240809	135600	96819655	4090	4090	4090	4090	0
366	20240809	135500	96819655	4090	4090	4090	4090	0
367	20240809	135400	96819655	4090	4090	4090	4090	0
368	20240809	135300	96819655	4090	4090	4090	4090	0
369	20240809	135200	96819655	4090	4090	4090	4090	0
370	20240809	135100	96819655	4090	4090	4090	4090	0
371	20240809	135000	96819655	4090	4090	4090	4090	0
372	20240809	134900	96819655	4090	4090	4090	4090	0
373	20240809	134800	96819655	4090	4090	4090	4090	0
374	20240809	134700	96819655	4090	4090	4090	4090	0
375	20240809	134600	96819655	4090	4090	4090	4090	0
376	20240809	134500	96819655	4090	4090	4090	4090	0
377	20240809	134400	96819655	4090	4090	4090	4090	0
378	20240809	134300	96819655	4090	4090	4090	4090	0
379	20240809	134200	96819655	4090	4090	4090	4090	0
380	20240809	134100	96819655	4090	4090	4090	4090	0
381	20240809	134000	96819655	4090	4090	4090	4090	0
382	20240809	133900	96819655	4090	4090	4090	4090	28
383	20240809	133800	96705135	4095	4095	4095	4095	0
384	20240809	133700	96705135	4095	4095	4095	4095	0
385	20240809	133600	96705135	4095	4095	4095	4095	71
386	20240809	133500	96414390	4095	4090	4095	4090	67
387	20240809	133400	96140355	4090	4070	4090	4070	160
388	20240809	133300	95487345	4070	4065	4070	4065	100
389	20240809	133200	95080495	4070	4070	4070	4070	0
390	20240809	133100	95080495	4070	4070	4070	4070	0
391	20240809	133000	95080495	4070	4070	4070	4070	0
392	20240809	132900	95080495	4070	4070	4070	4070	0
393	20240809	132800	95080495	4070	4070	4070	4070	0
394	20240809	132700	95080495	4070	4070	4070	4070	0
395	20240809	132600	95080495	4070	4070	4070	4070	0
396	20240809	132500	95080495	4070	4070	4070	4070	0
397	20240809	132400	95080495	4070	4070	4070	4070	0
398	20240809	132300	95080495	4070	4070	4070	4070	0
399	20240809	132200	95080495	4070	4070	4070	4070	0
400	20240809	132100	95080495	4070	4070	4070	4070	0
401	20240809	132000	95080495	4070	4070	4070	4070	0
402	20240809	131900	95080495	4070	4070	4070	4070	0
403	20240809	131800	95080495	4070	4070	4070	4070	0
404	20240809	131700	95080495	4070	4070	4070	4070	0
405	20240809	131600	95080495	4070	4070	4070	4070	0
406	20240809	131500	95080495	4070	4070	4070	4070	0
407	20240809	131400	95080495	4070	4070	4070	4070	0
408	20240809	131300	95080495	4070	4070	4070	4070	0
409	20240809	131200	95080495	4070	4070	4070	4070	0
410	20240809	131100	95080495	4070	4070	4070	4070	0
411	20240809	131000	95080495	4070	4060	4070	4060	21
412	20240809	130900	94995085	4070	4070	4070	4070	0
413	20240809	130800	94995085	4070	4070	4070	4070	0
414	20240809	130700	94995085	4070	4070	4070	4070	0
415	20240809	130600	94995085	4070	4070	4070	4070	0
416	20240809	130500	94995085	4070	4065	4070	4065	63
417	20240809	130400	94738710	4075	4075	4075	4075	0
418	20240809	130300	94738710	4075	4075	4075	4075	0
419	20240809	130200	94738710	4075	4075	4075	4075	0
420	20240809	130100	94738710	4075	4075	4075	4075	0
421	20240809	130000	94738710	4075	4075	4075	4075	0
422	20240809	125900	94738710	4075	4075	4075	4075	0
423	20240809	125800	94738710	4075	4075	4075	4075	0
424	20240809	125700	94738710	4075	4075	4075	4075	0
425	20240809	125600	94738710	4075	4070	4075	4070	2
426	20240809	125500	94730565	4075	4050	4075	4050	5
427	20240809	125400	94710240	4050	4050	4050	4050	0
428	20240809	125300	94710240	4050	4050	4050	4050	0
429	20240809	125200	94710240	4050	4050	4050	4050	3
430	20240809	125100	94698090	4075	4070	4075	4070	2
431	20240809	125000	94689945	4050	4050	4050	4050	12
432	20240809	124900	94641345	4075	4075	4075	4075	0
433	20240809	124800	94641345	4075	4075	4075	4075	0
434	20240809	124700	94641345	4075	4075	4075	4075	0
435	20240809	124600	94641345	4075	4075	4075	4075	0
436	20240809	124500	94641345	4075	4075	4075	4075	0
437	20240809	124400	94641345	4075	4075	4075	4075	0
438	20240809	124300	94641345	4075	4070	4075	4070	2
439	20240809	124200	94633200	4075	4075	4075	4075	0
440	20240809	124100	94633200	4075	4075	4075	4075	0
441	20240809	124000	94633200	4075	4075	4075	4075	0
442	20240809	123900	94633200	4075	4075	4075	4075	0
443	20240809	123800	94633200	4075	4070	4075	4070	95
444	20240809	123700	94246545	4070	4045	4070	4045	342
445	20240809	123600	92863005	4075	4075	4075	4075	0
446	20240809	123500	92863005	4075	4070	4075	4070	50
447	20240809	123400	92659500	4070	4040	4070	4040	80
448	20240809	123300	92335595	4075	4075	4075	4075	0
449	20240809	123200	92335595	4075	4075	4075	4075	0
450	20240809	123100	92335595	4075	4075	4075	4075	0
451	20240809	123000	92335595	4075	4075	4075	4075	0
452	20240809	122900	92335595	4075	4075	4075	4075	0
453	20240809	122800	92335595	4075	4075	4075	4075	0
454	20240809	122700	92335595	4075	4075	4075	4075	0
455	20240809	122600	92335595	4075	4075	4075	4075	0
456	20240809	122500	92335595	4075	4070	4075	4070	2
457	20240809	122400	92327450	4080	4080	4080	4080	0
458	20240809	122300	92327450	4080	4080	4080	4080	0
459	20240809	122200	92327450	4080	4080	4080	4080	0
460	20240809	122100	92327450	4080	4080	4080	4080	0
461	20240809	122000	92327450	4080	4080	4080	4080	0
462	20240809	121900	92327450	4080	4080	4080	4080	0
463	20240809	121800	92327450	4080	4075	4080	4070	203
464	20240809	121700	91500225	4080	4080	4080	4080	0
465	20240809	121600	91500225	4080	4080	4080	4080	0
466	20240809	121500	91500225	4080	4080	4080	4080	0
467	20240809	121400	91500225	4080	4080	4080	4080	0
468	20240809	121300	91500225	4080	4080	4080	4080	0
469	20240809	121200	91500225	4080	4080	4080	4080	0
470	20240809	121100	91500225	4080	4080	4080	4080	0
471	20240809	121000	91500225	4080	4080	4080	4080	0
472	20240809	120900	91500225	4080	4075	4080	4075	9
473	20240809	120800	91463510	4080	4080	4080	4080	0
474	20240809	120700	91463510	4080	4080	4080	4080	0
475	20240809	120600	91463510	4080	4080	4080	4080	0
476	20240809	120500	91463510	4080	4080	4080	4080	0
477	20240809	120400	91463510	4080	4080	4080	4080	0
478	20240809	120300	91463510	4080	4080	4080	4080	0
479	20240809	120200	91463510	4080	4080	4080	4080	0
480	20240809	120100	91463510	4080	4080	4080	4080	0
481	20240809	120000	91463510	4080	4080	4080	4080	0
482	20240809	115900	91463510	4080	4080	4080	4080	0
483	20240809	115800	91463510	4080	4075	4080	4075	10
484	20240809	115700	91422715	4080	4080	4080	4080	0
485	20240809	115600	91422715	4080	4080	4080	4080	0
486	20240809	115500	91422715	4080	4080	4080	4080	0
487	20240809	115400	91422715	4080	4080	4080	4080	0
488	20240809	115300	91422715	4080	4080	4080	4080	5
489	20240809	115200	91402315	4080	4075	4080	4075	10
490	20240809	115100	91361560	4075	4070	4075	4070	2
491	20240809	115000	91353415	4080	4080	4080	4080	0
492	20240809	114900	91353415	4080	4080	4080	4080	0
493	20240809	114800	91353415	4080	4080	4080	4080	0
494	20240809	114700	91353415	4080	4080	4080	4080	0
495	20240809	114600	91353415	4080	4065	4080	4065	101
496	20240809	114500	90941730	4070	4070	4070	4070	40
497	20240809	114400	90778930	4070	4070	4070	4070	73
498	20240809	114300	90481820	4060	4055	4060	4050	744
499	20240809	114200	87462335	4055	4055	4055	4055	0
500	20240809	114100	87462335	4055	4055	4055	4055	0
501	20240809	114000	87462335	4055	4055	4055	4055	7
502	20240809	113900	87433950	4055	4055	4055	4055	0
503	20240809	113800	87433950	4055	4055	4055	4055	0
504	20240809	113700	87433950	4055	4055	4055	4055	0
505	20240809	113600	87433950	4055	4055	4055	4055	132
506	20240809	113500	86898690	4050	4050	4050	4050	0
507	20240809	113400	86898690	4050	4050	4050	4050	1
508	20240809	113300	86894640	4050	4050	4050	4050	0
509	20240809	113200	86894640	4050	4050	4050	4050	0
510	20240809	113100	86894640	4050	4050	4050	4050	0
511	20240809	113000	86894640	4050	4050	4050	4050	0
512	20240809	112900	86894640	4050	4050	4050	4050	0
513	20240809	112800	86894640	4050	4050	4050	4050	1
514	20240809	112700	86890590	4055	4055	4055	4055	10
515	20240809	112600	86850040	4055	4055	4055	4055	0
516	20240809	112500	86850040	4055	4055	4055	4055	0
517	20240809	112400	86850040	4055	4055	4055	4055	0
518	20240809	112300	86850040	4055	4055	4055	4055	1
519	20240809	112200	86845985	4050	4050	4050	4050	0
520	20240809	112100	86845985	4050	4050	4050	4050	0
521	20240809	112000	86845985	4050	4050	4050	4050	1
522	20240809	111900	86841935	4055	4055	4055	4055	0
523	20240809	111800	86841935	4055	4055	4055	4055	0
524	20240809	111700	86841935	4055	4055	4055	4055	0
525	20240809	111600	86841935	4055	4055	4055	4055	0
526	20240809	111500	86841935	4055	4055	4055	4055	178
527	20240809	111400	86120145	4055	4055	4055	4055	0
528	20240809	111300	86120145	4055	4055	4055	4055	0
529	20240809	111200	86120145	4055	4055	4055	4055	0
530	20240809	111100	86120145	4055	4050	4055	4050	2
531	20240809	111000	86112040	4055	4055	4055	4055	0
532	20240809	110900	86112040	4055	4055	4055	4055	0
533	20240809	110800	86112040	4055	4055	4055	4055	36
534	20240809	110700	85966060	4055	4050	4055	4050	100
535	20240809	110600	85560860	4055	4055	4055	4055	0
536	20240809	110500	85560860	4055	4055	4055	4055	0
537	20240809	110400	85560860	4055	4055	4055	4055	0
538	20240809	110300	85560860	4055	4055	4055	4050	506
539	20240809	110200	83509280	4050	4045	4050	4045	202
540	20240809	110100	82691185	4055	4055	4055	4055	0
541	20240809	110000	82691185	4055	4055	4055	4055	0
542	20240809	105900	82691185	4055	4055	4055	4055	0
543	20240809	105800	82691185	4055	4055	4055	4055	0
544	20240809	105700	82691185	4055	4055	4055	4055	0
545	20240809	105600	82691185	4055	4055	4055	4055	0
546	20240809	105500	82691185	4055	4055	4055	4055	0
547	20240809	105400	82691185	4055	4055	4055	4055	0
548	20240809	105300	82691185	4055	4055	4055	4055	92
549	20240809	105200	82318125	4055	4055	4055	4055	0
550	20240809	105100	82318125	4055	4050	4055	4050	33
551	20240809	105000	82184335	4060	4060	4060	4060	2
552	20240809	104900	82176215	4055	4050	4065	4050	221
553	20240809	104800	81280115	4050	4050	4050	4050	200
554	20240809	104700	80470115	4050	4050	4050	4050	0
555	20240809	104600	80470115	4050	4035	4050	4035	237
556	20240809	104500	79512920	4035	4025	4035	4025	510
557	20240809	104400	77458570	4020	4015	4020	4015	100
558	20240809	104300	77056575	4025	4025	4025	4025	0
559	20240809	104200	77056575	4025	4025	4025	4025	0
560	20240809	104100	77056575	4025	4025	4025	4025	0
561	20240809	104000	77056575	4025	4025	4025	4025	39
562	20240809	103900	76899600	4025	4025	4025	4025	0
563	20240809	103800	76899600	4025	4025	4025	4025	0
564	20240809	103700	76899600	4025	4010	4025	4010	101
565	20240809	103600	76494560	4010	4010	4010	4010	1
566	20240809	103500	76490550	4010	4010	4010	4010	180
567	20240809	103400	75768750	4010	4005	4010	4005	2
568	20240809	103300	75760735	4010	4010	4010	4010	0
569	20240809	103200	75760735	4010	4010	4010	4010	0
570	20240809	103100	75760735	4010	4010	4010	4010	0
571	20240809	103000	75760735	4010	4010	4010	4010	100
572	20240809	102900	75359735	4015	4015	4015	4015	0
573	20240809	102800	75359735	4015	4015	4015	4015	0
574	20240809	102700	75359735	4015	4015	4015	4015	0
575	20240809	102600	75359735	4015	4015	4015	4015	0
576	20240809	102500	75359735	4015	4015	4015	4015	0
577	20240809	102400	75359735	4015	4015	4015	4015	0
578	20240809	102300	75359735	4015	4005	4015	4005	3
579	20240809	102200	75347705	3980	3980	3980	3980	0
580	20240809	102100	75347705	3980	3980	3980	3980	0
581	20240809	102000	75347705	3980	3980	3980	3980	10
582	20240809	101900	75307905	3960	3975	3975	3960	1218
583	20240809	101800	70479315	3985	3985	3985	3985	0
584	20240809	101700	70479315	3985	3985	3985	3985	0
585	20240809	101600	70479315	3985	3990	3990	3985	311
586	20240809	101500	69239930	4015	4015	4015	4015	0
587	20240809	101400	69239930	4015	4015	4015	4015	0
588	20240809	101300	69239930	4015	4015	4015	4015	0
589	20240809	101200	69239930	4015	4015	4015	4015	1
590	20240809	101100	69235915	4020	4020	4020	4020	0
591	20240809	101000	69235915	4020	4020	4020	4020	0
592	20240809	100900	69235915	4020	4020	4020	4020	0
593	20240809	100800	69235915	4020	4020	4020	4020	0
594	20240809	100700	69235915	4020	4020	4020	4020	0
595	20240809	100600	69235915	4020	4020	4020	4020	0
596	20240809	100500	69235915	4020	4020	4020	4020	0
597	20240809	100400	69235915	4020	3985	4025	3985	102
598	20240809	100300	68828860	3985	4000	4025	3985	645
599	20240809	100200	66256255	4025	4025	4025	4025	0
600	20240809	100100	66256255	4025	4025	4025	4025	6
601	20240809	100000	66232105	4025	4025	4025	4020	33
602	20240809	095900	66099285	4025	4025	4025	4025	31
603	20240809	095800	65974510	4025	4015	4025	4015	37
604	20240809	095700	65825840	4020	4020	4020	4020	0
605	20240809	095600	65825840	4020	4020	4020	4020	0
606	20240809	095500	65825840	4020	4020	4020	4020	1
607	20240809	095400	65821820	4015	4015	4015	4015	1
608	20240809	095300	65817805	4025	4025	4025	4025	0
609	20240809	095200	65817805	4025	4025	4025	4025	0
610	20240809	095100	65817805	4025	4025	4025	4025	0
611	20240809	095000	65817805	4025	4025	4025	4025	0
612	20240809	094900	65817805	4025	4025	4025	4025	0
613	20240809	094800	65817805	4025	4025	4025	4025	0
614	20240809	094700	65817805	4025	4025	4025	4025	1
615	20240809	094600	65813780	4030	4010	4030	4010	50
616	20240809	094500	65612920	4010	4010	4010	4010	1
617	20240809	094400	65608910	4000	4010	4010	4000	117
618	20240809	094300	65140775	4030	4030	4030	4030	0
619	20240809	094200	65140775	4030	4030	4030	4030	0
620	20240809	094100	65140775	4030	4030	4030	4030	0
621	20240809	094000	65140775	4030	4030	4030	4030	0
622	20240809	093900	65140775	4030	4030	4030	4030	0
623	20240809	093800	65140775	4030	4030	4030	4030	0
624	20240809	093700	65140775	4030	4030	4030	4030	0
625	20240809	093600	65140775	4030	4030	4030	4030	0
626	20240809	093500	65140775	4030	4030	4030	4030	0
627	20240809	093400	65140775	4030	4030	4030	4030	0
628	20240809	093300	65140775	4030	4030	4030	4030	0
629	20240809	093200	65140775	4030	4030	4030	4030	0
630	20240809	093100	65140775	4030	4030	4030	4030	0
631	20240809	093000	65140775	4030	4030	4030	4030	0
632	20240809	092900	65140775	4030	4030	4030	4030	0
633	20240809	092800	65140775	4030	4000	4030	4000	57
634	20240809	092700	64912745	4040	4040	4040	4040	1
635	20240809	092600	64908705	4045	4045	4045	4045	0
636	20240809	092500	64908705	4045	4010	4045	4010	70
637	20240809	092400	64627970	4005	4045	4045	4005	256
638	20240809	092300	63599810	4050	4045	4050	4045	3
639	20240809	092200	63587670	4050	4050	4050	4050	2
640	20240809	092100	63579570	4050	4045	4050	4045	8
641	20240809	092000	63547205	4045	4045	4045	4045	1
642	20240809	091900	63543160	4050	4050	4050	4050	0
643	20240809	091800	63543160	4050	4050	4050	4050	0
644	20240809	091700	63543160	4050	4045	4050	4045	31
645	20240809	091600	63417705	4030	4030	4030	4030	0
646	20240809	091500	63417705	4030	4030	4030	4030	0
647	20240809	091400	63417705	4030	4025	4030	4025	125
648	20240809	091300	62914575	4025	4025	4025	4025	97
649	20240809	091200	62524150	4025	3995	4025	3995	132
650	20240809	091100	61996780	4030	4025	4030	4025	11
651	20240809	091000	61952500	4030	3990	4030	3990	732
652	20240809	090900	59030940	3990	3990	3990	3990	93
653	20240809	090800	58659870	3990	3990	3990	3990	500
654	20240809	090700	56664870	3990	3975	3990	3960	1249
655	20240809	090600	51714420	3975	3975	3975	3975	500
656	20240809	090500	49726920	3990	3990	3990	3990	1
657	20240809	090400	49722930	3990	4030	4030	3990	100
658	20240809	090300	49323890	4040	4040	4040	4040	0
659	20240809	090200	49323890	4040	4040	4040	3995	440
660	20240809	090100	47565715	4050	4000	4050	4000	499
661	20240809	090000	45569665	4050	3950	4055	3950	11536