KissMeData/173940/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202700	7277965	2985	2985	2985	2985	1
3	20240809	202600	7277965	2985	2985	2985	2985	0
4	20240809	202500	7277965	2985	2985	2985	2985	0
5	20240809	202400	7277965	2985	2985	2985	2985	0
6	20240809	202300	7277965	2985	2985	2985	2985	0
7	20240809	202200	7277965	2985	2985	2985	2985	0
8	20240809	202100	7277965	2985	2985	2985	2985	0
9	20240809	202000	7277965	2985	2985	2985	2985	0
10	20240809	201900	7277965	2985	2985	2985	2985	0
11	20240809	201800	7277965	2985	2985	2985	2985	0
12	20240809	201700	7277965	2985	2985	2985	2985	0
13	20240809	201600	7277965	2985	2985	2985	2985	0
14	20240809	201500	7277965	2985	2985	2985	2985	0
15	20240809	201400	7277965	2985	2985	2985	2985	0
16	20240809	201300	7277965	2985	2985	2985	2985	0
17	20240809	201200	7277965	2985	2985	2985	2985	0
18	20240809	201100	7277965	2985	2985	2985	2985	0
19	20240809	201000	7277965	2985	2985	2985	2985	0
20	20240809	200900	7277965	2985	2985	2985	2985	0
21	20240809	200800	7277965	2985	2985	2985	2985	0
22	20240809	200700	7277965	2985	2985	2985	2985	0
23	20240809	200600	7277965	2985	2985	2985	2985	0
24	20240809	200500	7277965	2985	2985	2985	2985	0
25	20240809	200400	7277965	2985	2985	2985	2985	0
26	20240809	200300	7277965	2985	2985	2985	2985	0
27	20240809	200200	7277965	2985	2985	2985	2985	0
28	20240809	200100	7277965	2985	2985	2985	2985	0
29	20240809	200000	7277965	2985	2985	2985	2985	0
30	20240809	195900	7277965	2985	2985	2985	2985	0
31	20240809	195800	7277965	2985	2985	2985	2985	0
32	20240809	195700	7277965	2985	2985	2985	2985	1
33	20240809	195600	7277965	2985	2985	2985	2985	0
34	20240809	195500	7277965	2985	2985	2985	2985	0
35	20240809	195400	7277965	2985	2985	2985	2985	0
36	20240809	195300	7277965	2985	2985	2985	2985	0
37	20240809	195200	7277965	2985	2985	2985	2985	0
38	20240809	195100	7277965	2985	2985	2985	2985	0
39	20240809	195000	7277965	2985	2985	2985	2985	0
40	20240809	194900	7277965	2985	2985	2985	2985	0
41	20240809	194800	7277965	2985	2985	2985	2985	0
42	20240809	194700	7277965	2985	2985	2985	2985	0
43	20240809	194600	7277965	2985	2985	2985	2985	0
44	20240809	194500	7277965	2985	2985	2985	2985	0
45	20240809	194400	7277965	2985	2985	2985	2985	0
46	20240809	194300	7277965	2985	2985	2985	2985	0
47	20240809	194200	7277965	2985	2985	2985	2985	0
48	20240809	194100	7277965	2985	2985	2985	2985	0
49	20240809	194000	7277965	2985	2985	2985	2985	0
50	20240809	193900	7277965	2985	2985	2985	2985	0
51	20240809	193800	7277965	2985	2985	2985	2985	0
52	20240809	193700	7277965	2985	2985	2985	2985	0
53	20240809	193600	7277965	2985	2985	2985	2985	0
54	20240809	193500	7277965	2985	2985	2985	2985	0
55	20240809	193400	7277965	2985	2985	2985	2985	0
56	20240809	193300	7277965	2985	2985	2985	2985	0
57	20240809	193200	7277965	2985	2985	2985	2985	0
58	20240809	193100	7277965	2985	2985	2985	2985	0
59	20240809	193000	7277965	2985	2985	2985	2985	0
60	20240809	192900	7277965	2985	2985	2985	2985	0
61	20240809	192800	7277965	2985	2985	2985	2985	0
62	20240809	192700	7277965	2985	2985	2985	2985	1
63	20240809	192600	7277965	2985	2985	2985	2985	0
64	20240809	192500	7277965	2985	2985	2985	2985	0
65	20240809	192400	7277965	2985	2985	2985	2985	0
66	20240809	192300	7277965	2985	2985	2985	2985	0
67	20240809	192200	7277965	2985	2985	2985	2985	0
68	20240809	192100	7277965	2985	2985	2985	2985	0
69	20240809	192000	7277965	2985	2985	2985	2985	0
70	20240809	191900	7277965	2985	2985	2985	2985	0
71	20240809	191800	7277965	2985	2985	2985	2985	0
72	20240809	191700	7277965	2985	2985	2985	2985	0
73	20240809	191600	7277965	2985	2985	2985	2985	0
74	20240809	191500	7277965	2985	2985	2985	2985	0
75	20240809	191400	7277965	2985	2985	2985	2985	0
76	20240809	191300	7277965	2985	2985	2985	2985	0
77	20240809	191200	7277965	2985	2985	2985	2985	0
78	20240809	191100	7277965	2985	2985	2985	2985	0
79	20240809	191000	7277965	2985	2985	2985	2985	0
80	20240809	190900	7277965	2985	2985	2985	2985	0
81	20240809	190800	7277965	2985	2985	2985	2985	0
82	20240809	190700	7277965	2985	2985	2985	2985	0
83	20240809	190600	7277965	2985	2985	2985	2985	0
84	20240809	190500	7277965	2985	2985	2985	2985	0
85	20240809	190400	7277965	2985	2985	2985	2985	0
86	20240809	190300	7277965	2985	2985	2985	2985	0
87	20240809	190200	7277965	2985	2985	2985	2985	0
88	20240809	190100	7277965	2985	2985	2985	2985	0
89	20240809	190000	7277965	2985	2985	2985	2985	0
90	20240809	185900	7277965	2985	2985	2985	2985	0
91	20240809	185800	7277965	2985	2985	2985	2985	0
92	20240809	185700	7277965	2985	2985	2985	2985	1
93	20240809	185600	7277965	2985	2985	2985	2985	0
94	20240809	185500	7277965	2985	2985	2985	2985	0
95	20240809	185400	7277965	2985	2985	2985	2985	0
96	20240809	185300	7277965	2985	2985	2985	2985	0
97	20240809	185200	7277965	2985	2985	2985	2985	0
98	20240809	185100	7277965	2985	2985	2985	2985	0
99	20240809	185000	7277965	2985	2985	2985	2985	0
100	20240809	184900	7277965	2985	2985	2985	2985	0
101	20240809	184800	7277965	2985	2985	2985	2985	0
102	20240809	184700	7277965	2985	2985	2985	2985	0
103	20240809	184600	7277965	2985	2985	2985	2985	0
104	20240809	184500	7277965	2985	2985	2985	2985	0
105	20240809	184400	7277965	2985	2985	2985	2985	0
106	20240809	184300	7277965	2985	2985	2985	2985	0
107	20240809	184200	7277965	2985	2985	2985	2985	0
108	20240809	184100	7277965	2985	2985	2985	2985	0
109	20240809	184000	7277965	2985	2985	2985	2985	0
110	20240809	183900	7277965	2985	2985	2985	2985	0
111	20240809	183800	7277965	2985	2985	2985	2985	0
112	20240809	183700	7277965	2985	2985	2985	2985	0
113	20240809	183600	7277965	2985	2985	2985	2985	0
114	20240809	183500	7277965	2985	2985	2985	2985	0
115	20240809	183400	7277965	2985	2985	2985	2985	0
116	20240809	183300	7277965	2985	2985	2985	2985	0
117	20240809	183200	7277965	2985	2985	2985	2985	0
118	20240809	183100	7277965	2985	2985	2985	2985	0
119	20240809	183000	7277965	2985	2985	2985	2985	0
120	20240809	182900	7277965	2985	2985	2985	2985	0
121	20240809	182800	7277965	2985	2985	2985	2985	0
122	20240809	182700	7277965	2985	2985	2985	2985	1
123	20240809	182600	7277965	2985	2985	2985	2985	0
124	20240809	182500	7277965	2985	2985	2985	2985	0
125	20240809	182400	7277965	2985	2985	2985	2985	0
126	20240809	182300	7277965	2985	2985	2985	2985	0
127	20240809	182200	7277965	2985	2985	2985	2985	0
128	20240809	182100	7277965	2985	2985	2985	2985	0
129	20240809	182000	7277965	2985	2985	2985	2985	0
130	20240809	181900	7277965	2985	2985	2985	2985	0
131	20240809	181800	7277965	2985	2985	2985	2985	0
132	20240809	181700	7277965	2985	2985	2985	2985	0
133	20240809	181600	7277965	2985	2985	2985	2985	0
134	20240809	181500	7277965	2985	2985	2985	2985	0
135	20240809	181400	7277965	2985	2985	2985	2985	0
136	20240809	181300	7277965	2985	2985	2985	2985	0
137	20240809	181200	7277965	2985	2985	2985	2985	0
138	20240809	181100	7277965	2985	2985	2985	2985	0
139	20240809	181000	7277965	2985	2985	2985	2985	0
140	20240809	180900	7277965	2985	2985	2985	2985	0
141	20240809	180800	7277965	2985	2985	2985	2985	0
142	20240809	180700	7277965	2985	2985	2985	2985	0
143	20240809	180600	7277965	2985	2985	2985	2985	0
144	20240809	180500	7277965	2985	2985	2985	2985	0
145	20240809	180400	7277965	2985	2985	2985	2985	0
146	20240809	180300	7277965	2985	2985	2985	2985	0
147	20240809	180200	7277965	2985	2985	2985	2985	0
148	20240809	180100	7277965	2985	2985	2985	2985	0
149	20240809	180000	7277965	2985	2985	2985	2985	0
150	20240809	175900	7277965	2985	2985	2985	2985	0
151	20240809	175800	7277965	2985	2985	2985	2985	0
152	20240809	175700	7277965	2985	2985	2985	2985	1
153	20240809	175600	7277965	2985	2985	2985	2985	0
154	20240809	175500	7277965	2985	2985	2985	2985	0
155	20240809	175400	7277965	2985	2985	2985	2985	0
156	20240809	175300	7277965	2985	2985	2985	2985	0
157	20240809	175200	7277965	2985	2985	2985	2985	0
158	20240809	175100	7277965	2985	2985	2985	2985	0
159	20240809	175000	7277965	2985	2985	2985	2985	0
160	20240809	174900	7277965	2985	2985	2985	2985	0
161	20240809	174800	7277965	2985	2985	2985	2985	0
162	20240809	174700	7277965	2985	2985	2985	2985	0
163	20240809	174600	7277965	2985	2985	2985	2985	0
164	20240809	174500	7277965	2985	2985	2985	2985	0
165	20240809	174400	7277965	2985	2985	2985	2985	0
166	20240809	174300	7277965	2985	2985	2985	2985	0
167	20240809	174200	7277965	2985	2985	2985	2985	0
168	20240809	174100	7277965	2985	2985	2985	2985	0
169	20240809	174000	7277965	2985	2985	2985	2985	0
170	20240809	173900	7277965	2985	2985	2985	2985	0
171	20240809	173800	7277965	2985	2985	2985	2985	0
172	20240809	173700	7277965	2985	2985	2985	2985	0
173	20240809	173600	7277965	2985	2985	2985	2985	0
174	20240809	173500	7277965	2985	2985	2985	2985	0
175	20240809	173400	7277965	2985	2985	2985	2985	0
176	20240809	173300	7277965	2985	2985	2985	2985	0
177	20240809	173200	7277965	2985	2985	2985	2985	0
178	20240809	173100	7277965	2985	2985	2985	2985	0
179	20240809	173000	7277965	2985	2985	2985	2985	0
180	20240809	172900	7277965	2985	2985	2985	2985	0
181	20240809	172800	7277965	2985	2985	2985	2985	0
182	20240809	172700	7277965	2985	2985	2985	2985	1
183	20240809	172600	7277965	2985	2985	2985	2985	0
184	20240809	172500	7277965	2985	2985	2985	2985	0
185	20240809	172400	7277965	2985	2985	2985	2985	0
186	20240809	172300	7277965	2985	2985	2985	2985	0
187	20240809	172200	7277965	2985	2985	2985	2985	0
188	20240809	172100	7277965	2985	2985	2985	2985	0
189	20240809	172000	7277965	2985	2985	2985	2985	0
190	20240809	171900	7277965	2985	2985	2985	2985	0
191	20240809	171800	7277965	2985	2985	2985	2985	0
192	20240809	171700	7277965	2985	2985	2985	2985	0
193	20240809	171600	7277965	2985	2985	2985	2985	0
194	20240809	171500	7277965	2985	2985	2985	2985	0
195	20240809	171400	7277965	2985	2985	2985	2985	0
196	20240809	171300	7277965	2985	2985	2985	2985	0
197	20240809	171200	7277965	2985	2985	2985	2985	0
198	20240809	171100	7277965	2985	2985	2985	2985	0
199	20240809	171000	7277965	2985	2985	2985	2985	0
200	20240809	170900	7277965	2985	2985	2985	2985	0
201	20240809	170800	7277965	2985	2985	2985	2985	0
202	20240809	170700	7277965	2985	2985	2985	2985	0
203	20240809	170600	7277965	2985	2985	2985	2985	0
204	20240809	170500	7277965	2985	2985	2985	2985	0
205	20240809	170400	7277965	2985	2985	2985	2985	0
206	20240809	170300	7277965	2985	2985	2985	2985	0
207	20240809	170200	7277965	2985	2985	2985	2985	0
208	20240809	170100	7277965	2985	2985	2985	2985	0
209	20240809	170000	7277965	2985	2985	2985	2985	0
210	20240809	165900	7277965	2985	2985	2985	2985	0
211	20240809	165800	7277965	2985	2985	2985	2985	0
212	20240809	165700	7277965	2985	2985	2985	2985	1
213	20240809	165600	7277965	2985	2985	2985	2985	0
214	20240809	165500	7277965	2985	2985	2985	2985	0
215	20240809	165400	7277965	2985	2985	2985	2985	0
216	20240809	165300	7277965	2985	2985	2985	2985	0
217	20240809	165200	7277965	2985	2985	2985	2985	0
218	20240809	165100	7277965	2985	2985	2985	2985	0
219	20240809	165000	7277965	2985	2985	2985	2985	0
220	20240809	164900	7277965	2985	2985	2985	2985	0
221	20240809	164800	7277965	2985	2985	2985	2985	0
222	20240809	164700	7277965	2985	2985	2985	2985	0
223	20240809	164600	7277965	2985	2985	2985	2985	0
224	20240809	164500	7277965	2985	2985	2985	2985	0
225	20240809	164400	7277965	2985	2985	2985	2985	0
226	20240809	164300	7277965	2985	2985	2985	2985	0
227	20240809	164200	7277965	2985	2985	2985	2985	0
228	20240809	164100	7277965	2985	2985	2985	2985	0
229	20240809	164000	7277965	2985	2985	2985	2985	0
230	20240809	163900	7277965	2985	2985	2985	2985	0
231	20240809	163800	7277965	2985	2985	2985	2985	0
232	20240809	163700	7277965	2985	2985	2985	2985	0
233	20240809	163600	7277965	2985	2985	2985	2985	0
234	20240809	163500	7277965	2985	2985	2985	2985	0
235	20240809	163400	7277965	2985	2985	2985	2985	0
236	20240809	163300	7277965	2985	2985	2985	2985	0
237	20240809	163200	7277965	2985	2985	2985	2985	0
238	20240809	163100	7277965	2985	2985	2985	2985	0
239	20240809	163000	7277965	2985	2985	2985	2985	0
240	20240809	162900	7277965	2985	2985	2985	2985	0
241	20240809	162800	7277965	2985	2985	2985	2985	0
242	20240809	162700	7277965	2985	2985	2985	2985	1
243	20240809	162600	7277965	2985	2985	2985	2985	0
244	20240809	162500	7277965	2985	2985	2985	2985	0
245	20240809	162400	7277965	2985	2985	2985	2985	0
246	20240809	162300	7277965	2985	2985	2985	2985	0
247	20240809	162200	7277965	2985	2985	2985	2985	0
248	20240809	162100	7277965	2985	2985	2985	2985	0
249	20240809	162000	7277965	2985	2985	2985	2985	0
250	20240809	161900	7277965	2985	2985	2985	2985	0
251	20240809	161800	7277965	2985	2985	2985	2985	0
252	20240809	161700	7277965	2985	2985	2985	2985	0
253	20240809	161600	7277965	2985	2985	2985	2985	0
254	20240809	161500	7277965	2985	2985	2985	2985	0
255	20240809	161400	7277965	2985	2985	2985	2985	0
256	20240809	161300	7277965	2985	2985	2985	2985	0
257	20240809	161200	7277965	2985	2985	2985	2985	0
258	20240809	161100	7277965	2985	2985	2985	2985	0
259	20240809	161000	7277965	2985	2985	2985	2985	0
260	20240809	160900	7277965	2985	2985	2985	2985	0
261	20240809	160800	7277965	2985	2985	2985	2985	0
262	20240809	160700	7277965	2985	2985	2985	2985	0
263	20240809	160600	7277965	2985	2985	2985	2985	0
264	20240809	160500	7277965	2985	2985	2985	2985	0
265	20240809	160400	7277965	2985	2985	2985	2985	0
266	20240809	160300	7277965	2985	2985	2985	2985	0
267	20240809	160200	7277965	2985	2985	2985	2985	0
268	20240809	160100	7277965	2985	2985	2985	2985	0
269	20240809	160000	7277965	2985	2985	2985	2985	0
270	20240809	155900	7277965	2985	2985	2985	2985	0
271	20240809	155800	7277965	2985	2985	2985	2985	0
272	20240809	155700	7277965	2985	2985	2985	2985	1
273	20240809	155600	7277965	2985	2985	2985	2985	0
274	20240809	155500	7277965	2985	2985	2985	2985	0
275	20240809	155400	7277965	2985	2985	2985	2985	0
276	20240809	155300	7277965	2985	2985	2985	2985	0
277	20240809	155200	7277965	2985	2985	2985	2985	0
278	20240809	155100	7277965	2985	2985	2985	2985	0
279	20240809	155000	7277965	2985	2985	2985	2985	0
280	20240809	154900	7277965	2985	2985	2985	2985	0
281	20240809	154800	7277965	2985	2985	2985	2985	0
282	20240809	154700	7277965	2985	2985	2985	2985	0
283	20240809	154600	7277965	2985	2985	2985	2985	0
284	20240809	154500	7277965	2985	2985	2985	2985	0
285	20240809	154400	7277965	2985	2985	2985	2985	0
286	20240809	154300	7277965	2985	2985	2985	2985	0
287	20240809	154200	7277965	2985	2985	2985	2985	0
288	20240809	154100	7277965	2985	2985	2985	2985	0
289	20240809	154000	7277965	2985	2985	2985	2985	0
290	20240809	153900	7277965	2985	2985	2985	2985	0
291	20240809	153800	7277965	2985	2985	2985	2985	0
292	20240809	153700	7277965	2985	2985	2985	2985	0
293	20240809	153600	7277965	2985	2985	2985	2985	0
294	20240809	153500	7277965	2985	2985	2985	2985	0
295	20240809	153400	7277965	2985	2985	2985	2985	0
296	20240809	153300	7277965	2985	2985	2985	2985	0
297	20240809	153200	7277965	2985	2985	2985	2985	0
298	20240809	153100	7277965	2985	2985	2985	2985	0
299	20240809	153000	7277965	2985	2985	2985	2985	1
300	20240809	152900	7274980	2980	2980	2980	2980	0
301	20240809	152800	7274980	2980	2980	2980	2980	0
302	20240809	152700	7274980	2980	2980	2980	2980	0
303	20240809	152600	7274980	2980	2980	2980	2980	0
304	20240809	152500	7274980	2980	2980	2980	2980	0
305	20240809	152400	7274980	2980	2980	2980	2980	0
306	20240809	152300	7274980	2980	2980	2980	2980	0
307	20240809	152200	7274980	2980	2980	2980	2980	0
308	20240809	152100	7274980	2980	2980	2980	2980	0
309	20240809	152000	7274980	2980	2980	2980	2980	0
310	20240809	151900	7274980	2980	2980	2980	2980	0
311	20240809	151800	7274980	2980	2980	2980	2980	0
312	20240809	151700	7274980	2980	2980	2980	2980	0
313	20240809	151600	7274980	2980	2980	2980	2980	0
314	20240809	151500	7274980	2980	2980	2980	2980	1
315	20240809	151400	7272000	2955	2955	2955	2955	0
316	20240809	151300	7272000	2955	2955	2955	2955	0
317	20240809	151200	7272000	2955	2980	2980	2955	16
318	20240809	151100	7224395	2960	2955	2960	2955	3
319	20240809	151000	7215520	2955	2955	2955	2955	0
320	20240809	150900	7215520	2955	2955	2955	2955	0
321	20240809	150800	7215520	2955	2955	2955	2955	0
322	20240809	150700	7215520	2955	2955	2955	2955	0
323	20240809	150600	7215520	2955	2955	2955	2955	0
324	20240809	150500	7215520	2955	2955	2955	2955	2
325	20240809	150400	7209610	2955	2955	2955	2955	16
326	20240809	150300	7162330	2955	2955	2955	2955	2
327	20240809	150200	7156420	2980	2980	2980	2980	0
328	20240809	150100	7156420	2980	2980	2980	2980	0
329	20240809	150000	7156420	2980	2980	2980	2980	0
330	20240809	145900	7156420	2980	2955	2980	2955	4
331	20240809	145800	7144550	2980	2980	2980	2980	0
332	20240809	145700	7144550	2980	2980	2980	2980	0
333	20240809	145600	7144550	2980	2980	2980	2980	0
334	20240809	145500	7144550	2980	2980	2980	2980	0
335	20240809	145400	7144550	2980	2955	2980	2955	3
336	20240809	145300	7135635	2980	2980	2980	2980	0
337	20240809	145200	7135635	2980	2980	2980	2980	0
338	20240809	145100	7135635	2980	2980	2980	2980	0
339	20240809	145000	7135635	2980	2980	2980	2980	0
340	20240809	144900	7135635	2980	2980	2980	2980	0
341	20240809	144800	7135635	2980	2980	2980	2980	0
342	20240809	144700	7135635	2980	2980	2980	2980	0
343	20240809	144600	7135635	2980	2980	2980	2980	0
344	20240809	144500	7135635	2980	2980	2980	2980	0
345	20240809	144400	7135635	2980	2980	2980	2980	0
346	20240809	144300	7135635	2980	2980	2980	2980	0
347	20240809	144200	7135635	2980	2980	2980	2980	0
348	20240809	144100	7135635	2980	2980	2980	2980	0
349	20240809	144000	7135635	2980	2980	2980	2980	0
350	20240809	143900	7135635	2980	2980	2980	2980	0
351	20240809	143800	7135635	2980	2980	2980	2980	0
352	20240809	143700	7135635	2980	2980	2980	2980	0
353	20240809	143600	7135635	2980	2980	2980	2980	0
354	20240809	143500	7135635	2980	2980	2980	2980	0
355	20240809	143400	7135635	2980	2980	2980	2980	0
356	20240809	143300	7135635	2980	2980	2980	2980	0
357	20240809	143200	7135635	2980	2980	2980	2980	0
358	20240809	143100	7135635	2980	2980	2980	2980	0
359	20240809	143000	7135635	2980	2980	2980	2980	0
360	20240809	142900	7135635	2980	2980	2980	2980	0
361	20240809	142800	7135635	2980	2980	2980	2980	0
362	20240809	142700	7135635	2980	2980	2980	2980	0
363	20240809	142600	7135635	2980	2980	2980	2980	0
364	20240809	142500	7135635	2980	2980	2980	2980	0
365	20240809	142400	7135635	2980	2980	2980	2980	0
366	20240809	142300	7135635	2980	2980	2980	2980	0
367	20240809	142200	7135635	2980	2955	2980	2955	2
368	20240809	142100	7129700	2940	2945	2945	2940	201
369	20240809	142000	6538625	2940	2940	2940	2940	0
370	20240809	141900	6538625	2940	2940	2940	2940	0
371	20240809	141800	6538625	2940	2940	2940	2940	0
372	20240809	141700	6538625	2940	2940	2940	2940	0
373	20240809	141600	6538625	2940	2940	2940	2940	0
374	20240809	141500	6538625	2940	2940	2940	2940	0
375	20240809	141400	6538625	2940	2940	2940	2940	0
376	20240809	141300	6538625	2940	2940	2940	2940	0
377	20240809	141200	6538625	2940	2940	2940	2940	0
378	20240809	141100	6538625	2940	2940	2940	2940	0
379	20240809	141000	6538625	2940	2940	2940	2940	0
380	20240809	140900	6538625	2940	2940	2940	2940	0
381	20240809	140800	6538625	2940	2940	2940	2940	0
382	20240809	140700	6538625	2940	2940	2940	2940	0
383	20240809	140600	6538625	2940	2940	2940	2940	0
384	20240809	140500	6538625	2940	2940	2940	2940	0
385	20240809	140400	6538625	2940	2940	2940	2940	0
386	20240809	140300	6538625	2940	2940	2940	2940	0
387	20240809	140200	6538625	2940	2940	2940	2940	0
388	20240809	140100	6538625	2940	2940	2940	2940	0
389	20240809	140000	6538625	2940	2940	2940	2940	0
390	20240809	135900	6538625	2940	2940	2940	2940	0
391	20240809	135800	6538625	2940	2940	2940	2940	0
392	20240809	135700	6538625	2940	2940	2940	2940	0
393	20240809	135600	6538625	2940	2940	2940	2940	0
394	20240809	135500	6538625	2940	2940	2940	2940	0
395	20240809	135400	6538625	2940	2940	2940	2940	0
396	20240809	135300	6538625	2940	2940	2940	2940	0
397	20240809	135200	6538625	2940	2940	2940	2940	0
398	20240809	135100	6538625	2940	2940	2940	2940	0
399	20240809	135000	6538625	2940	2940	2940	2940	0
400	20240809	134900	6538625	2940	2940	2940	2940	0
401	20240809	134800	6538625	2940	2940	2940	2940	0
402	20240809	134700	6538625	2940	2940	2940	2940	0
403	20240809	134600	6538625	2940	2940	2940	2940	0
404	20240809	134500	6538625	2940	2940	2940	2940	0
405	20240809	134400	6538625	2940	2940	2940	2940	0
406	20240809	134300	6538625	2940	2940	2940	2940	0
407	20240809	134200	6538625	2940	2940	2940	2940	0
408	20240809	134100	6538625	2940	2940	2940	2940	0
409	20240809	134000	6538625	2940	2940	2940	2940	39
410	20240809	133900	6423965	2945	2945	2945	2945	0
411	20240809	133800	6423965	2945	2945	2945	2945	0
412	20240809	133700	6423965	2945	2945	2945	2945	0
413	20240809	133600	6423965	2945	2945	2945	2945	0
414	20240809	133500	6423965	2945	2965	2965	2945	251
415	20240809	133400	5682500	2970	2980	2980	2970	400
416	20240809	133300	4494390	2985	2985	2985	2985	100
417	20240809	133200	4195890	2985	2985	2985	2985	0
418	20240809	133100	4195890	2985	2985	2985	2985	0
419	20240809	133000	4195890	2985	2985	2985	2985	0
420	20240809	132900	4195890	2985	2985	2985	2985	0
421	20240809	132800	4195890	2985	2985	2985	2985	0
422	20240809	132700	4195890	2985	2985	2985	2985	0
423	20240809	132600	4195890	2985	2985	2985	2985	0
424	20240809	132500	4195890	2985	2985	2985	2985	0
425	20240809	132400	4195890	2985	2985	2985	2985	0
426	20240809	132300	4195890	2985	2985	2985	2985	0
427	20240809	132200	4195890	2985	2985	2985	2985	0
428	20240809	132100	4195890	2985	2985	2985	2985	0
429	20240809	132000	4195890	2985	2985	2985	2985	10
430	20240809	131900	4166040	2985	2985	2985	2985	0
431	20240809	131800	4166040	2985	2985	2985	2985	0
432	20240809	131700	4166040	2985	2985	2985	2985	0
433	20240809	131600	4166040	2985	2985	2985	2985	0
434	20240809	131500	4166040	2985	2985	2985	2985	0
435	20240809	131400	4166040	2985	2985	2985	2985	0
436	20240809	131300	4166040	2985	2985	2985	2985	0
437	20240809	131200	4166040	2985	2985	2985	2985	67
438	20240809	131100	3966045	2985	2985	2985	2985	0
439	20240809	131000	3966045	2985	2985	2985	2985	0
440	20240809	130900	3966045	2985	2985	2985	2985	0
441	20240809	130800	3966045	2985	2985	2985	2985	0
442	20240809	130700	3966045	2985	2985	2985	2985	0
443	20240809	130600	3966045	2985	2985	2985	2985	0
444	20240809	130500	3966045	2985	2985	2985	2985	0
445	20240809	130400	3966045	2985	2985	2985	2985	0
446	20240809	130300	3966045	2985	2985	2985	2985	0
447	20240809	130200	3966045	2985	2985	2985	2985	0
448	20240809	130100	3966045	2985	2985	2985	2985	0
449	20240809	130000	3966045	2985	2985	2985	2985	0
450	20240809	125900	3966045	2985	2985	2985	2985	0
451	20240809	125800	3966045	2985	2985	2985	2985	0
452	20240809	125700	3966045	2985	2985	2985	2985	0
453	20240809	125600	3966045	2985	2985	2985	2985	0
454	20240809	125500	3966045	2985	2985	2985	2985	0
455	20240809	125400	3966045	2985	2985	2985	2985	0
456	20240809	125300	3966045	2985	2985	2985	2985	0
457	20240809	125200	3966045	2985	2985	2985	2985	0
458	20240809	125100	3966045	2985	2985	2985	2985	2
459	20240809	125000	3960075	2985	2985	2985	2985	0
460	20240809	124900	3960075	2985	2985	2985	2985	0
461	20240809	124800	3960075	2985	2985	2985	2985	0
462	20240809	124700	3960075	2985	2985	2985	2985	0
463	20240809	124600	3960075	2985	2985	2985	2985	0
464	20240809	124500	3960075	2985	2985	2985	2985	0
465	20240809	124400	3960075	2985	2985	2985	2985	0
466	20240809	124300	3960075	2985	2985	2985	2985	0
467	20240809	124200	3960075	2985	2985	2985	2985	0
468	20240809	124100	3960075	2985	2985	2985	2985	0
469	20240809	124000	3960075	2985	2985	2985	2985	0
470	20240809	123900	3960075	2985	2985	2985	2985	0
471	20240809	123800	3960075	2985	2985	2985	2985	0
472	20240809	123700	3960075	2985	2985	2985	2985	0
473	20240809	123600	3960075	2985	2985	2985	2985	0
474	20240809	123500	3960075	2985	2985	2985	2985	0
475	20240809	123400	3960075	2985	2985	2985	2985	0
476	20240809	123300	3960075	2985	2985	2985	2985	0
477	20240809	123200	3960075	2985	2985	2985	2985	0
478	20240809	123100	3960075	2985	2985	2985	2985	0
479	20240809	123000	3960075	2985	2985	2985	2985	0
480	20240809	122900	3960075	2985	2985	2985	2985	0
481	20240809	122800	3960075	2985	2985	2985	2985	0
482	20240809	122700	3960075	2985	2985	2985	2985	3
483	20240809	122600	3951120	2985	2985	2985	2985	0
484	20240809	122500	3951120	2985	2985	2985	2985	0
485	20240809	122400	3951120	2985	2985	2985	2985	0
486	20240809	122300	3951120	2985	2985	2985	2985	0
487	20240809	122200	3951120	2985	2985	2985	2985	0
488	20240809	122100	3951120	2985	2985	2985	2985	0
489	20240809	122000	3951120	2985	2985	2985	2985	0
490	20240809	121900	3951120	2985	2985	2985	2985	0
491	20240809	121800	3951120	2985	2985	2985	2985	0
492	20240809	121700	3951120	2985	2985	2985	2985	3
493	20240809	121600	3942165	2980	2980	2980	2980	0
494	20240809	121500	3942165	2980	2980	2980	2980	0
495	20240809	121400	3942165	2980	2980	2980	2980	0
496	20240809	121300	3942165	2980	2980	2980	2980	1
497	20240809	121200	3939185	2980	2980	2980	2980	0
498	20240809	121100	3939185	2980	2980	2980	2980	0
499	20240809	121000	3939185	2980	2980	2980	2980	0
500	20240809	120900	3939185	2980	2980	2980	2980	0
501	20240809	120800	3939185	2980	2980	2980	2980	0
502	20240809	120700	3939185	2980	2980	2980	2980	4
503	20240809	120600	3927265	2985	2985	2985	2985	0
504	20240809	120500	3927265	2985	2985	2985	2985	0
505	20240809	120400	3927265	2985	2985	2985	2985	0
506	20240809	120300	3927265	2985	2985	2985	2985	0
507	20240809	120200	3927265	2985	2985	2985	2985	0
508	20240809	120100	3927265	2985	2985	2985	2985	0
509	20240809	120000	3927265	2985	2985	2985	2985	0
510	20240809	115900	3927265	2985	2985	2985	2985	0
511	20240809	115800	3927265	2985	2985	2985	2985	0
512	20240809	115700	3927265	2985	2985	2985	2985	0
513	20240809	115600	3927265	2985	2985	2985	2985	0
514	20240809	115500	3927265	2985	2985	2985	2985	0
515	20240809	115400	3927265	2985	2985	2985	2985	0
516	20240809	115300	3927265	2985	2985	2985	2985	0
517	20240809	115200	3927265	2985	2985	2985	2985	0
518	20240809	115100	3927265	2985	2985	2985	2985	0
519	20240809	115000	3927265	2985	2985	2985	2985	0
520	20240809	114900	3927265	2985	2985	2985	2985	24
521	20240809	114800	3855625	2980	2980	2980	2980	9
522	20240809	114700	3828805	2980	2980	2980	2980	0
523	20240809	114600	3828805	2980	2980	2980	2980	0
524	20240809	114500	3828805	2980	2980	2980	2980	0
525	20240809	114400	3828805	2980	2980	2980	2980	0
526	20240809	114300	3828805	2980	2980	2980	2980	0
527	20240809	114200	3828805	2980	2980	2980	2980	0
528	20240809	114100	3828805	2980	2980	2980	2980	0
529	20240809	114000	3828805	2980	2980	2980	2980	4
530	20240809	113900	3816885	2980	2980	2980	2980	0
531	20240809	113800	3816885	2980	2980	2980	2980	0
532	20240809	113700	3816885	2980	2980	2980	2980	0
533	20240809	113600	3816885	2980	2980	2980	2980	0
534	20240809	113500	3816885	2980	2980	2980	2980	0
535	20240809	113400	3816885	2980	2980	2980	2980	0
536	20240809	113300	3816885	2980	2980	2980	2980	0
537	20240809	113200	3816885	2980	2980	2980	2980	0
538	20240809	113100	3816885	2980	2980	2980	2980	0
539	20240809	113000	3816885	2980	2980	2980	2980	0
540	20240809	112900	3816885	2980	2980	2980	2980	0
541	20240809	112800	3816885	2980	2980	2980	2980	0
542	20240809	112700	3816885	2980	2980	2980	2980	0
543	20240809	112600	3816885	2980	2980	2980	2980	0
544	20240809	112500	3816885	2980	2980	2980	2980	0
545	20240809	112400	3816885	2980	2980	2980	2980	0
546	20240809	112300	3816885	2980	2980	2980	2980	0
547	20240809	112200	3816885	2980	2980	2980	2980	0
548	20240809	112100	3816885	2980	2980	2980	2980	0
549	20240809	112000	3816885	2980	2980	2980	2980	0
550	20240809	111900	3816885	2980	2980	2980	2980	5
551	20240809	111800	3801985	2980	2980	2980	2980	0
552	20240809	111700	3801985	2980	2980	2980	2980	34
553	20240809	111600	3700665	2975	2975	2975	2975	0
554	20240809	111500	3700665	2975	2975	2975	2975	0
555	20240809	111400	3700665	2975	2975	2975	2975	0
556	20240809	111300	3700665	2975	2975	2975	2975	0
557	20240809	111200	3700665	2975	2975	2975	2975	0
558	20240809	111100	3700665	2975	2975	2975	2975	0
559	20240809	111000	3700665	2975	2975	2975	2975	0
560	20240809	110900	3700665	2975	2975	2975	2975	0
561	20240809	110800	3700665	2975	2975	2975	2975	0
562	20240809	110700	3700665	2975	2975	2975	2975	0
563	20240809	110600	3700665	2975	2975	2975	2975	0
564	20240809	110500	3700665	2975	2975	2975	2975	0
565	20240809	110400	3700665	2975	2975	2975	2975	0
566	20240809	110300	3700665	2975	2975	2975	2975	0
567	20240809	110200	3700665	2975	2975	2975	2975	0
568	20240809	110100	3700665	2975	2975	2975	2975	0
569	20240809	110000	3700665	2975	2975	2975	2975	0
570	20240809	105900	3700665	2975	2975	2975	2975	0
571	20240809	105800	3700665	2975	2975	2975	2975	3
572	20240809	105700	3691740	2975	2975	2985	2975	21
573	20240809	105600	3629145	2975	2975	2975	2975	3
574	20240809	105500	3620220	2975	2975	2975	2975	4
575	20240809	105400	3608320	2975	2975	2985	2975	20
576	20240809	105300	3548700	2975	2975	2975	2975	5
577	20240809	105200	3533825	2975	2975	2975	2975	0
578	20240809	105100	3533825	2975	2975	2975	2975	0
579	20240809	105000	3533825	2975	2975	2975	2975	0
580	20240809	104900	3533825	2975	2975	2975	2975	9
581	20240809	104800	3507050	2975	2985	2990	2975	16
582	20240809	104700	3459230	2975	2975	2975	2975	6
583	20240809	104600	3441380	2970	2970	2970	2970	0
584	20240809	104500	3441380	2970	2970	2970	2970	0
585	20240809	104400	3441380	2970	2970	2970	2970	0
586	20240809	104300	3441380	2970	2970	2970	2970	0
587	20240809	104200	3441380	2970	2970	2970	2970	0
588	20240809	104100	3441380	2970	2970	2970	2970	0
589	20240809	104000	3441380	2970	2970	2970	2970	0
590	20240809	103900	3441380	2970	2970	2970	2970	0
591	20240809	103800	3441380	2970	2970	2970	2970	0
592	20240809	103700	3441380	2970	2970	2970	2970	0
593	20240809	103600	3441380	2970	2970	2970	2970	0
594	20240809	103500	3441380	2970	2970	2970	2970	0
595	20240809	103400	3441380	2970	2970	2970	2970	4
596	20240809	103300	3429500	2970	2970	2970	2970	1
597	20240809	103200	3426530	2970	2970	2970	2970	0
598	20240809	103100	3426530	2970	2970	2970	2970	0
599	20240809	103000	3426530	2970	2970	2970	2970	0
600	20240809	102900	3426530	2970	2970	2970	2970	1
601	20240809	102800	3423560	2955	2955	2955	2955	0
602	20240809	102700	3423560	2955	2955	2955	2955	0
603	20240809	102600	3423560	2955	2955	2955	2955	0
604	20240809	102500	3423560	2955	2955	2955	2955	0
605	20240809	102400	3423560	2955	2955	2955	2955	0
606	20240809	102300	3423560	2955	2955	2955	2955	0
607	20240809	102200	3423560	2955	2955	2955	2955	0
608	20240809	102100	3423560	2955	2955	2955	2955	0
609	20240809	102000	3423560	2955	2955	2955	2955	0
610	20240809	101900	3423560	2955	2955	2955	2955	0
611	20240809	101800	3423560	2955	2955	2955	2955	0
612	20240809	101700	3423560	2955	2955	2955	2955	0
613	20240809	101600	3423560	2955	2955	2955	2955	0
614	20240809	101500	3423560	2955	2955	2955	2955	0
615	20240809	101400	3423560	2955	2955	2955	2955	0
616	20240809	101300	3423560	2955	2955	2955	2955	0
617	20240809	101200	3423560	2955	2955	2955	2955	0
618	20240809	101100	3423560	2955	2955	2955	2955	0
619	20240809	101000	3423560	2955	2955	2955	2955	0
620	20240809	100900	3423560	2955	2955	2955	2955	0
621	20240809	100800	3423560	2955	2955	2955	2955	1
622	20240809	100700	3420605	2955	2955	2955	2955	0
623	20240809	100600	3420605	2955	2955	2955	2955	0
624	20240809	100500	3420605	2955	2955	2955	2955	0
625	20240809	100400	3420605	2955	2955	2955	2955	0
626	20240809	100300	3420605	2955	2955	2955	2955	0
627	20240809	100200	3420605	2955	2955	2955	2955	0
628	20240809	100100	3420605	2955	2955	2955	2955	1
629	20240809	100000	3417650	2970	2970	2970	2970	0
630	20240809	095900	3417650	2970	2970	2970	2970	0
631	20240809	095800	3417650	2970	2970	2970	2970	0
632	20240809	095700	3417650	2970	2955	2970	2955	20
633	20240809	095600	3358265	2975	2975	2975	2975	0
634	20240809	095500	3358265	2975	2955	2975	2955	8
635	20240809	095400	3334485	2940	2940	2940	2940	0
636	20240809	095300	3334485	2940	2940	2940	2940	0
637	20240809	095200	3334485	2940	2940	2940	2940	0
638	20240809	095100	3334485	2940	2940	2940	2940	0
639	20240809	095000	3334485	2940	2940	2940	2940	0
640	20240809	094900	3334485	2940	2940	2940	2940	1
641	20240809	094800	3331545	2940	2940	2940	2940	0
642	20240809	094700	3331545	2940	2940	2940	2940	0
643	20240809	094600	3331545	2940	2940	2940	2940	0
644	20240809	094500	3331545	2940	2950	2950	2925	645
645	20240809	094400	1444715	2950	2950	2950	2950	0
646	20240809	094300	1444715	2950	2950	2950	2950	0
647	20240809	094200	1444715	2950	2950	2950	2950	0
648	20240809	094100	1444715	2950	2950	2950	2950	0
649	20240809	094000	1444715	2950	2950	2950	2950	0
650	20240809	093900	1444715	2950	2950	2950	2950	27
651	20240809	093800	1365065	2950	2950	2950	2950	0
652	20240809	093700	1365065	2950	2950	2950	2950	0
653	20240809	093600	1365065	2950	2950	2950	2950	0
654	20240809	093500	1365065	2950	2950	2950	2950	5
655	20240809	093400	1350315	2950	2950	2950	2950	16
656	20240809	093300	1303115	2950	2950	2950	2950	0
657	20240809	093200	1303115	2950	2950	2950	2950	0
658	20240809	093100	1303115	2950	2950	2950	2950	33
659	20240809	093000	1205765	2960	2980	2980	2960	135
660	20240809	092900	804505	2990	2990	2990	2990	0
661	20240809	092800	804505	2990	2990	2990	2990	0
662	20240809	092700	804505	2990	2990	2990	2990	0
663	20240809	092600	804505	2990	2990	2990	2990	0
664	20240809	092500	804505	2990	2990	2990	2990	0
665	20240809	092400	804505	2990	2990	2990	2990	0
666	20240809	092300	804505	2990	2990	2990	2990	0
667	20240809	092200	804505	2990	2990	2990	2990	0
668	20240809	092100	804505	2990	2990	2990	2990	2
669	20240809	092000	798525	2980	2980	2980	2980	0
670	20240809	091900	798525	2980	2980	2980	2980	0
671	20240809	091800	798525	2980	2980	2980	2980	0
672	20240809	091700	798525	2980	2980	2980	2980	0
673	20240809	091600	798525	2980	2980	2980	2980	0
674	20240809	091500	798525	2980	2980	2980	2980	0
675	20240809	091400	798525	2980	2980	2980	2980	0
676	20240809	091300	798525	2980	2980	2980	2980	0
677	20240809	091200	798525	2980	2980	2980	2980	0
678	20240809	091100	798525	2980	2980	2980	2980	0
679	20240809	091000	798525	2980	2980	2980	2980	99
680	20240809	090900	503505	2975	2975	2975	2975	0
681	20240809	090800	503505	2975	2975	2975	2975	0
682	20240809	090700	503505	2975	2975	2975	2975	1
683	20240809	090600	500530	2980	2980	2980	2980	12
684	20240809	090500	464770	2975	2975	2975	2975	1
685	20240809	090400	461795	2975	2975	2975	2975	20
686	20240809	090300	402295	2975	2975	2975	2975	1
687	20240809	090200	399320	2980	2980	2980	2980	0
688	20240809	090100	399320	2980	2980	2980	2980	0
689	20240809	090000	399320	2980	2980	2980	2980	134