KissMeData/056360/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	193500	22372720	4375	4375	4375	4375	514
3	20240813	193400	22372720	4375	4375	4375	4375	0
4	20240813	193300	22372720	4375	4375	4375	4375	0
5	20240813	193200	22372720	4375	4375	4375	4375	0
6	20240813	193100	22372720	4375	4375	4375	4375	0
7	20240813	193000	22372720	4375	4375	4375	4375	0
8	20240813	192900	22372720	4375	4375	4375	4375	0
9	20240813	192800	22372720	4375	4375	4375	4375	0
10	20240813	192700	22372720	4375	4375	4375	4375	0
11	20240813	192600	22372720	4375	4375	4375	4375	0
12	20240813	192500	22372720	4375	4375	4375	4375	0
13	20240813	192400	22372720	4375	4375	4375	4375	0
14	20240813	192300	22372720	4375	4375	4375	4375	0
15	20240813	192200	22372720	4375	4375	4375	4375	0
16	20240813	192100	22372720	4375	4375	4375	4375	0
17	20240813	192000	22372720	4375	4375	4375	4375	0
18	20240813	191900	22372720	4375	4375	4375	4375	0
19	20240813	191800	22372720	4375	4375	4375	4375	0
20	20240813	191700	22372720	4375	4375	4375	4375	0
21	20240813	191600	22372720	4375	4375	4375	4375	0
22	20240813	191500	22372720	4375	4375	4375	4375	0
23	20240813	191400	22372720	4375	4375	4375	4375	0
24	20240813	191300	22372720	4375	4375	4375	4375	0
25	20240813	191200	22372720	4375	4375	4375	4375	0
26	20240813	191100	22372720	4375	4375	4375	4375	0
27	20240813	191000	22372720	4375	4375	4375	4375	0
28	20240813	190900	22372720	4375	4375	4375	4375	0
29	20240813	190800	22372720	4375	4375	4375	4375	0
30	20240813	190700	22372720	4375	4375	4375	4375	0
31	20240813	190600	22372720	4375	4375	4375	4375	0
32	20240813	190500	22372720	4375	4375	4375	4375	514
33	20240813	190400	22372720	4375	4375	4375	4375	0
34	20240813	190300	22372720	4375	4375	4375	4375	0
35	20240813	190200	22372720	4375	4375	4375	4375	0
36	20240813	190100	22372720	4375	4375	4375	4375	0
37	20240813	190000	22372720	4375	4375	4375	4375	0
38	20240813	185900	22372720	4375	4375	4375	4375	0
39	20240813	185800	22372720	4375	4375	4375	4375	0
40	20240813	185700	22372720	4375	4375	4375	4375	0
41	20240813	185600	22372720	4375	4375	4375	4375	0
42	20240813	185500	22372720	4375	4375	4375	4375	0
43	20240813	185400	22372720	4375	4375	4375	4375	0
44	20240813	185300	22372720	4375	4375	4375	4375	0
45	20240813	185200	22372720	4375	4375	4375	4375	0
46	20240813	185100	22372720	4375	4375	4375	4375	0
47	20240813	185000	22372720	4375	4375	4375	4375	0
48	20240813	184900	22372720	4375	4375	4375	4375	0
49	20240813	184800	22372720	4375	4375	4375	4375	0
50	20240813	184700	22372720	4375	4375	4375	4375	0
51	20240813	184600	22372720	4375	4375	4375	4375	0
52	20240813	184500	22372720	4375	4375	4375	4375	0
53	20240813	184400	22372720	4375	4375	4375	4375	0
54	20240813	184300	22372720	4375	4375	4375	4375	0
55	20240813	184200	22372720	4375	4375	4375	4375	0
56	20240813	184100	22372720	4375	4375	4375	4375	0
57	20240813	184000	22372720	4375	4375	4375	4375	0
58	20240813	183900	22372720	4375	4375	4375	4375	0
59	20240813	183800	22372720	4375	4375	4375	4375	0
60	20240813	183700	22372720	4375	4375	4375	4375	0
61	20240813	183600	22372720	4375	4375	4375	4375	0
62	20240813	183500	22372720	4375	4375	4375	4375	514
63	20240813	183400	22372720	4375	4375	4375	4375	0
64	20240813	183300	22372720	4375	4375	4375	4375	0
65	20240813	183200	22372720	4375	4375	4375	4375	0
66	20240813	183100	22372720	4375	4375	4375	4375	0
67	20240813	183000	22372720	4375	4375	4375	4375	0
68	20240813	182900	22372720	4375	4375	4375	4375	0
69	20240813	182800	22372720	4375	4375	4375	4375	0
70	20240813	182700	22372720	4375	4375	4375	4375	0
71	20240813	182600	22372720	4375	4375	4375	4375	0
72	20240813	182500	22372720	4375	4375	4375	4375	0
73	20240813	182400	22372720	4375	4375	4375	4375	0
74	20240813	182300	22372720	4375	4375	4375	4375	0
75	20240813	182200	22372720	4375	4375	4375	4375	0
76	20240813	182100	22372720	4375	4375	4375	4375	0
77	20240813	182000	22372720	4375	4375	4375	4375	0
78	20240813	181900	22372720	4375	4375	4375	4375	0
79	20240813	181800	22372720	4375	4375	4375	4375	0
80	20240813	181700	22372720	4375	4375	4375	4375	0
81	20240813	181600	22372720	4375	4375	4375	4375	0
82	20240813	181500	22372720	4375	4375	4375	4375	0
83	20240813	181400	22372720	4375	4375	4375	4375	0
84	20240813	181300	22372720	4375	4375	4375	4375	0
85	20240813	181200	22372720	4375	4375	4375	4375	0
86	20240813	181100	22372720	4375	4375	4375	4375	0
87	20240813	181000	22372720	4375	4375	4375	4375	0
88	20240813	180900	22372720	4375	4375	4375	4375	0
89	20240813	180800	22372720	4375	4375	4375	4375	0
90	20240813	180700	22372720	4375	4375	4375	4375	0
91	20240813	180600	22372720	4375	4375	4375	4375	0
92	20240813	180500	22372720	4375	4375	4375	4375	514
93	20240813	180400	22372720	4375	4375	4375	4375	0
94	20240813	180300	22372720	4375	4375	4375	4375	0
95	20240813	180200	22372720	4375	4375	4375	4375	0
96	20240813	180100	22372720	4375	4375	4375	4375	0
97	20240813	180000	22372720	4375	4375	4375	4375	0
98	20240813	175900	22372720	4375	4375	4375	4375	0
99	20240813	175800	22372720	4375	4375	4375	4375	0
100	20240813	175700	22372720	4375	4375	4375	4375	0
101	20240813	175600	22372720	4375	4375	4375	4375	0
102	20240813	175500	22372720	4375	4375	4375	4375	0
103	20240813	175400	22372720	4375	4375	4375	4375	0
104	20240813	175300	22372720	4375	4375	4375	4375	0
105	20240813	175200	22372720	4375	4375	4375	4375	0
106	20240813	175100	22372720	4375	4375	4375	4375	0
107	20240813	175000	22372720	4375	4375	4375	4375	0
108	20240813	174900	22372720	4375	4375	4375	4375	0
109	20240813	174800	22372720	4375	4375	4375	4375	0
110	20240813	174700	22372720	4375	4375	4375	4375	0
111	20240813	174600	22372720	4375	4375	4375	4375	0
112	20240813	174500	22372720	4375	4375	4375	4375	0
113	20240813	174400	22372720	4375	4375	4375	4375	0
114	20240813	174300	22372720	4375	4375	4375	4375	0
115	20240813	174200	22372720	4375	4375	4375	4375	0
116	20240813	174100	22372720	4375	4375	4375	4375	0
117	20240813	174000	22372720	4375	4375	4375	4375	0
118	20240813	173900	22372720	4375	4375	4375	4375	0
119	20240813	173800	22372720	4375	4375	4375	4375	0
120	20240813	173700	22372720	4375	4375	4375	4375	0
121	20240813	173600	22372720	4375	4375	4375	4375	0
122	20240813	173500	22372720	4375	4375	4375	4375	514
123	20240813	173400	22372720	4375	4375	4375	4375	0
124	20240813	173300	22372720	4375	4375	4375	4375	0
125	20240813	173200	22372720	4375	4375	4375	4375	0
126	20240813	173100	22372720	4375	4375	4375	4375	0
127	20240813	173000	22372720	4375	4375	4375	4375	0
128	20240813	172900	22372720	4375	4375	4375	4375	0
129	20240813	172800	22372720	4375	4375	4375	4375	0
130	20240813	172700	22372720	4375	4375	4375	4375	0
131	20240813	172600	22372720	4375	4375	4375	4375	0
132	20240813	172500	22372720	4375	4375	4375	4375	0
133	20240813	172400	22372720	4375	4375	4375	4375	0
134	20240813	172300	22372720	4375	4375	4375	4375	0
135	20240813	172200	22372720	4375	4375	4375	4375	0
136	20240813	172100	22372720	4375	4375	4375	4375	0
137	20240813	172000	22372720	4375	4375	4375	4375	0
138	20240813	171900	22372720	4375	4375	4375	4375	0
139	20240813	171800	22372720	4375	4375	4375	4375	0
140	20240813	171700	22372720	4375	4375	4375	4375	0
141	20240813	171600	22372720	4375	4375	4375	4375	0
142	20240813	171500	22372720	4375	4375	4375	4375	0
143	20240813	171400	22372720	4375	4375	4375	4375	0
144	20240813	171300	22372720	4375	4375	4375	4375	0
145	20240813	171200	22372720	4375	4375	4375	4375	0
146	20240813	171100	22372720	4375	4375	4375	4375	0
147	20240813	171000	22372720	4375	4375	4375	4375	0
148	20240813	170900	22372720	4375	4375	4375	4375	0
149	20240813	170800	22372720	4375	4375	4375	4375	0
150	20240813	170700	22372720	4375	4375	4375	4375	0
151	20240813	170600	22372720	4375	4375	4375	4375	0
152	20240813	170500	22372720	4375	4375	4375	4375	514
153	20240813	170400	22372720	4375	4375	4375	4375	0
154	20240813	170300	22372720	4375	4375	4375	4375	0
155	20240813	170200	22372720	4375	4375	4375	4375	0
156	20240813	170100	22372720	4375	4375	4375	4375	0
157	20240813	170000	22372720	4375	4375	4375	4375	0
158	20240813	165900	22372720	4375	4375	4375	4375	0
159	20240813	165800	22372720	4375	4375	4375	4375	0
160	20240813	165700	22372720	4375	4375	4375	4375	0
161	20240813	165600	22372720	4375	4375	4375	4375	0
162	20240813	165500	22372720	4375	4375	4375	4375	0
163	20240813	165400	22372720	4375	4375	4375	4375	0
164	20240813	165300	22372720	4375	4375	4375	4375	0
165	20240813	165200	22372720	4375	4375	4375	4375	0
166	20240813	165100	22372720	4375	4375	4375	4375	0
167	20240813	165000	22372720	4375	4375	4375	4375	0
168	20240813	164900	22372720	4375	4375	4375	4375	0
169	20240813	164800	22372720	4375	4375	4375	4375	0
170	20240813	164700	22372720	4375	4375	4375	4375	0
171	20240813	164600	22372720	4375	4375	4375	4375	0
172	20240813	164500	22372720	4375	4375	4375	4375	0
173	20240813	164400	22372720	4375	4375	4375	4375	0
174	20240813	164300	22372720	4375	4375	4375	4375	0
175	20240813	164200	22372720	4375	4375	4375	4375	0
176	20240813	164100	22372720	4375	4375	4375	4375	0
177	20240813	164000	22372720	4375	4375	4375	4375	0
178	20240813	163900	22372720	4375	4375	4375	4375	0
179	20240813	163800	22372720	4375	4375	4375	4375	0
180	20240813	163700	22372720	4375	4375	4375	4375	0
181	20240813	163600	22372720	4375	4375	4375	4375	0
182	20240813	163500	22372720	4375	4375	4375	4375	514
183	20240813	163400	22372720	4375	4375	4375	4375	0
184	20240813	163300	22372720	4375	4375	4375	4375	0
185	20240813	163200	22372720	4375	4375	4375	4375	0
186	20240813	163100	22372720	4375	4375	4375	4375	0
187	20240813	163000	22372720	4375	4375	4375	4375	0
188	20240813	162900	22372720	4375	4375	4375	4375	0
189	20240813	162800	22372720	4375	4375	4375	4375	0
190	20240813	162700	22372720	4375	4375	4375	4375	0
191	20240813	162600	22372720	4375	4375	4375	4375	0
192	20240813	162500	22372720	4375	4375	4375	4375	0
193	20240813	162400	22372720	4375	4375	4375	4375	0
194	20240813	162300	22372720	4375	4375	4375	4375	0
195	20240813	162200	22372720	4375	4375	4375	4375	0
196	20240813	162100	22372720	4375	4375	4375	4375	0
197	20240813	162000	22372720	4375	4375	4375	4375	0
198	20240813	161900	22372720	4375	4375	4375	4375	0
199	20240813	161800	22372720	4375	4375	4375	4375	0
200	20240813	161700	22372720	4375	4375	4375	4375	0
201	20240813	161600	22372720	4375	4375	4375	4375	0
202	20240813	161500	22372720	4375	4375	4375	4375	0
203	20240813	161400	22372720	4375	4375	4375	4375	0
204	20240813	161300	22372720	4375	4375	4375	4375	0
205	20240813	161200	22372720	4375	4375	4375	4375	0
206	20240813	161100	22372720	4375	4375	4375	4375	0
207	20240813	161000	22372720	4375	4375	4375	4375	0
208	20240813	160900	22372720	4375	4375	4375	4375	0
209	20240813	160800	22372720	4375	4375	4375	4375	0
210	20240813	160700	22372720	4375	4375	4375	4375	0
211	20240813	160600	22372720	4375	4375	4375	4375	0
212	20240813	160500	22372720	4375	4375	4375	4375	514
213	20240813	160400	22372720	4375	4375	4375	4375	0
214	20240813	160300	22372720	4375	4375	4375	4375	0
215	20240813	160200	22372720	4375	4375	4375	4375	0
216	20240813	160100	22372720	4375	4375	4375	4375	0
217	20240813	160000	22372720	4375	4375	4375	4375	0
218	20240813	155900	22372720	4375	4375	4375	4375	0
219	20240813	155800	22372720	4375	4375	4375	4375	0
220	20240813	155700	22372720	4375	4375	4375	4375	0
221	20240813	155600	22372720	4375	4375	4375	4375	0
222	20240813	155500	22372720	4375	4375	4375	4375	0
223	20240813	155400	22372720	4375	4375	4375	4375	0
224	20240813	155300	22372720	4375	4375	4375	4375	0
225	20240813	155200	22372720	4375	4375	4375	4375	0
226	20240813	155100	22372720	4375	4375	4375	4375	0
227	20240813	155000	22372720	4375	4375	4375	4375	0
228	20240813	154900	22372720	4375	4375	4375	4375	0
229	20240813	154800	22372720	4375	4375	4375	4375	0
230	20240813	154700	22372720	4375	4375	4375	4375	0
231	20240813	154600	22372720	4375	4375	4375	4375	0
232	20240813	154500	22372720	4375	4375	4375	4375	0
233	20240813	154400	22372720	4375	4375	4375	4375	0
234	20240813	154300	22372720	4375	4375	4375	4375	0
235	20240813	154200	22372720	4375	4375	4375	4375	0
236	20240813	154100	22372720	4375	4375	4375	4375	0
237	20240813	154000	22372720	4375	4375	4375	4375	0
238	20240813	153900	22372720	4375	4375	4375	4375	0
239	20240813	153800	22372720	4375	4375	4375	4375	0
240	20240813	153700	22372720	4375	4375	4375	4375	0
241	20240813	153600	22372720	4375	4375	4375	4375	0
242	20240813	153500	22372720	4375	4375	4375	4375	514
243	20240813	153400	22372720	4375	4375	4375	4375	0
244	20240813	153300	22372720	4375	4375	4375	4375	0
245	20240813	153200	22372720	4375	4375	4375	4375	0
246	20240813	153100	22372720	4375	4375	4375	4375	0
247	20240813	153000	22372720	4375	4375	4375	4375	514
248	20240813	152900	20123970	4370	4370	4370	4370	0
249	20240813	152800	20123970	4370	4370	4370	4370	0
250	20240813	152700	20123970	4370	4370	4370	4370	0
251	20240813	152600	20123970	4370	4370	4370	4370	0
252	20240813	152500	20123970	4370	4370	4370	4370	0
253	20240813	152400	20123970	4370	4370	4370	4370	0
254	20240813	152300	20123970	4370	4370	4370	4370	0
255	20240813	152200	20123970	4370	4370	4370	4370	0
256	20240813	152100	20123970	4370	4370	4370	4370	0
257	20240813	152000	20123970	4370	4370	4370	4370	0
258	20240813	151900	20123970	4370	4355	4370	4355	5
259	20240813	151800	20102150	4375	4375	4375	4375	0
260	20240813	151700	20102150	4375	4375	4375	4355	11
261	20240813	151600	20054045	4355	4355	4375	4355	12
262	20240813	151500	20001630	4375	4370	4375	4370	85
263	20240813	151400	19630160	4355	4355	4370	4355	58
264	20240813	151300	19377495	4355	4355	4355	4355	0
265	20240813	151200	19377495	4355	4355	4355	4355	0
266	20240813	151100	19377495	4355	4355	4355	4355	0
267	20240813	151000	19377495	4355	4370	4370	4355	14
268	20240813	150900	19316330	4355	4355	4355	4355	0
269	20240813	150800	19316330	4355	4355	4355	4355	0
270	20240813	150700	19316330	4355	4355	4355	4355	0
271	20240813	150600	19316330	4355	4355	4355	4355	77
272	20240813	150500	18980995	4355	4355	4355	4355	0
273	20240813	150400	18980995	4355	4355	4355	4355	1
274	20240813	150300	18976640	4360	4360	4360	4360	31
275	20240813	150200	18841480	4360	4360	4360	4360	369
276	20240813	150100	17232640	4355	4355	4355	4355	0
277	20240813	150000	17232640	4355	4355	4355	4355	0
278	20240813	145900	17232640	4355	4355	4355	4355	0
279	20240813	145800	17232640	4355	4355	4355	4355	0
280	20240813	145700	17232640	4355	4355	4355	4355	0
281	20240813	145600	17232640	4355	4355	4355	4355	0
282	20240813	145500	17232640	4355	4355	4355	4355	3
283	20240813	145400	17219575	4355	4355	4355	4355	0
284	20240813	145300	17219575	4355	4355	4355	4355	2
285	20240813	145200	17210865	4350	4350	4350	4350	0
286	20240813	145100	17210865	4350	4350	4350	4350	0
287	20240813	145000	17210865	4350	4350	4350	4350	0
288	20240813	144900	17210865	4350	4350	4350	4350	0
289	20240813	144800	17210865	4350	4350	4350	4350	0
290	20240813	144700	17210865	4350	4350	4350	4350	0
291	20240813	144600	17210865	4350	4350	4350	4350	9
292	20240813	144500	17171715	4355	4355	4355	4355	51
293	20240813	144400	16949610	4350	4350	4350	4350	0
294	20240813	144300	16949610	4350	4350	4350	4350	0
295	20240813	144200	16949610	4350	4350	4350	4350	0
296	20240813	144100	16949610	4350	4350	4350	4350	1
297	20240813	144000	16945260	4355	4355	4355	4355	0
298	20240813	143900	16945260	4355	4355	4355	4355	0
299	20240813	143800	16945260	4355	4355	4355	4355	0
300	20240813	143700	16945260	4355	4350	4355	4350	2
301	20240813	143600	16936555	4350	4350	4350	4350	0
302	20240813	143500	16936555	4350	4350	4350	4350	1
303	20240813	143400	16932205	4355	4355	4355	4355	1
304	20240813	143300	16927850	4350	4350	4350	4350	13
305	20240813	143200	16871300	4350	4350	4350	4350	0
306	20240813	143100	16871300	4350	4350	4350	4350	0
307	20240813	143000	16871300	4350	4350	4350	4350	0
308	20240813	142900	16871300	4350	4350	4350	4350	0
309	20240813	142800	16871300	4350	4350	4350	4350	1
310	20240813	142700	16866950	4355	4355	4355	4355	0
311	20240813	142600	16866950	4355	4350	4360	4350	10
312	20240813	142500	16823425	4350	4350	4350	4350	12
313	20240813	142400	16771225	4350	4350	4350	4350	0
314	20240813	142300	16771225	4350	4360	4360	4350	285
315	20240813	142200	15529250	4360	4360	4360	4360	0
316	20240813	142100	15529250	4360	4360	4360	4360	27
317	20240813	142000	15411530	4375	4375	4375	4375	0
318	20240813	141900	15411530	4375	4375	4375	4375	0
319	20240813	141800	15411530	4375	4375	4375	4375	0
320	20240813	141700	15411530	4375	4375	4375	4375	0
321	20240813	141600	15411530	4375	4375	4375	4375	0
322	20240813	141500	15411530	4375	4375	4375	4375	0
323	20240813	141400	15411530	4375	4375	4375	4375	0
324	20240813	141300	15411530	4375	4375	4375	4375	0
325	20240813	141200	15411530	4375	4375	4375	4375	1
326	20240813	141100	15407155	4365	4365	4365	4365	106
327	20240813	141000	14944465	4375	4375	4375	4375	0
328	20240813	140900	14944465	4375	4375	4375	4375	0
329	20240813	140800	14944465	4375	4375	4375	4375	0
330	20240813	140700	14944465	4375	4375	4375	4375	0
331	20240813	140600	14944465	4375	4365	4375	4365	99
332	20240813	140500	14512320	4375	4375	4375	4375	0
333	20240813	140400	14512320	4375	4365	4375	4365	181
334	20240813	140300	13722245	4375	4375	4375	4375	0
335	20240813	140200	13722245	4375	4375	4375	4375	0
336	20240813	140100	13722245	4375	4375	4375	4375	0
337	20240813	140000	13722245	4375	4375	4375	4375	0
338	20240813	135900	13722245	4375	4375	4375	4375	0
339	20240813	135800	13722245	4375	4375	4375	4375	0
340	20240813	135700	13722245	4375	4375	4375	4375	0
341	20240813	135600	13722245	4375	4375	4375	4375	0
342	20240813	135500	13722245	4375	4375	4375	4375	0
343	20240813	135400	13722245	4375	4375	4375	4375	0
344	20240813	135300	13722245	4375	4375	4375	4375	0
345	20240813	135200	13722245	4375	4375	4375	4375	0
346	20240813	135100	13722245	4375	4375	4375	4375	0
347	20240813	135000	13722245	4375	4375	4375	4375	0
348	20240813	134900	13722245	4375	4375	4375	4375	0
349	20240813	134800	13722245	4375	4375	4375	4375	0
350	20240813	134700	13722245	4375	4375	4375	4375	0
351	20240813	134600	13722245	4375	4375	4375	4375	0
352	20240813	134500	13722245	4375	4375	4375	4375	0
353	20240813	134400	13722245	4375	4375	4375	4375	0
354	20240813	134300	13722245	4375	4375	4375	4375	0
355	20240813	134200	13722245	4375	4365	4375	4365	61
356	20240813	134100	13455970	4375	4375	4375	4375	0
357	20240813	134000	13455970	4375	4375	4375	4375	0
358	20240813	133900	13455970	4375	4375	4375	4375	0
359	20240813	133800	13455970	4375	4375	4375	4375	0
360	20240813	133700	13455970	4375	4375	4375	4375	0
361	20240813	133600	13455970	4375	4375	4375	4375	0
362	20240813	133500	13455970	4375	4375	4375	4365	6
363	20240813	133400	13429760	4365	4370	4370	4365	50
364	20240813	133300	13211500	4375	4375	4375	4375	0
365	20240813	133200	13211500	4375	4375	4375	4375	0
366	20240813	133100	13211500	4375	4375	4375	4375	0
367	20240813	133000	13211500	4375	4375	4375	4375	0
368	20240813	132900	13211500	4375	4375	4375	4375	0
369	20240813	132800	13211500	4375	4375	4375	4375	0
370	20240813	132700	13211500	4375	4375	4375	4375	0
371	20240813	132600	13211500	4375	4375	4375	4375	0
372	20240813	132500	13211500	4375	4375	4375	4375	0
373	20240813	132400	13211500	4375	4375	4375	4375	0
374	20240813	132300	13211500	4375	4375	4375	4375	0
375	20240813	132200	13211500	4375	4375	4375	4375	0
376	20240813	132100	13211500	4375	4375	4375	4375	2
377	20240813	132000	13202750	4375	4375	4375	4375	0
378	20240813	131900	13202750	4375	4375	4375	4375	0
379	20240813	131800	13202750	4375	4375	4375	4375	0
380	20240813	131700	13202750	4375	4375	4375	4375	0
381	20240813	131600	13202750	4375	4375	4375	4375	0
382	20240813	131500	13202750	4375	4375	4375	4375	0
383	20240813	131400	13202750	4375	4375	4375	4375	0
384	20240813	131300	13202750	4375	4375	4375	4375	0
385	20240813	131200	13202750	4375	4375	4375	4375	2
386	20240813	131100	13194000	4375	4375	4375	4375	0
387	20240813	131000	13194000	4375	4375	4375	4375	0
388	20240813	130900	13194000	4375	4375	4375	4375	0
389	20240813	130800	13194000	4375	4375	4375	4375	0
390	20240813	130700	13194000	4375	4375	4375	4375	0
391	20240813	130600	13194000	4375	4375	4375	4375	0
392	20240813	130500	13194000	4375	4375	4375	4375	0
393	20240813	130400	13194000	4375	4375	4375	4375	0
394	20240813	130300	13194000	4375	4375	4375	4375	0
395	20240813	130200	13194000	4375	4375	4375	4375	2
396	20240813	130100	13185250	4365	4370	4370	4365	915
397	20240813	130000	9186855	4370	4375	4375	4370	135
398	20240813	125900	8596350	4385	4385	4385	4385	0
399	20240813	125800	8596350	4385	4385	4385	4385	0
400	20240813	125700	8596350	4385	4385	4385	4385	0
401	20240813	125600	8596350	4385	4385	4385	4385	0
402	20240813	125500	8596350	4385	4385	4385	4385	0
403	20240813	125400	8596350	4385	4385	4385	4385	0
404	20240813	125300	8596350	4385	4385	4385	4385	0
405	20240813	125200	8596350	4385	4385	4385	4385	0
406	20240813	125100	8596350	4385	4385	4385	4385	1
407	20240813	125000	8591965	4375	4375	4375	4375	0
408	20240813	124900	8591965	4375	4375	4375	4375	1
409	20240813	124800	8587590	4375	4375	4375	4375	0
410	20240813	124700	8587590	4375	4375	4375	4375	0
411	20240813	124600	8587590	4375	4375	4375	4375	0
412	20240813	124500	8587590	4375	4375	4375	4375	0
413	20240813	124400	8587590	4375	4375	4375	4375	0
414	20240813	124300	8587590	4375	4375	4375	4375	0
415	20240813	124200	8587590	4375	4375	4375	4375	0
416	20240813	124100	8587590	4375	4375	4375	4375	0
417	20240813	124000	8587590	4375	4375	4375	4375	0
418	20240813	123900	8587590	4375	4375	4375	4375	0
419	20240813	123800	8587590	4375	4375	4375	4375	0
420	20240813	123700	8587590	4375	4375	4375	4375	0
421	20240813	123600	8587590	4375	4375	4375	4375	0
422	20240813	123500	8587590	4375	4375	4375	4375	0
423	20240813	123400	8587590	4375	4375	4375	4375	0
424	20240813	123300	8587590	4375	4375	4375	4375	0
425	20240813	123200	8587590	4375	4375	4375	4375	77
426	20240813	123100	8250715	4375	4375	4375	4375	11
427	20240813	123000	8202590	4375	4375	4375	4375	0
428	20240813	122900	8202590	4375	4375	4375	4375	0
429	20240813	122800	8202590	4375	4375	4375	4375	1
430	20240813	122700	8198215	4370	4370	4375	4370	45
431	20240813	122600	8001365	4375	4375	4375	4375	175
432	20240813	122500	7235740	4375	4375	4375	4375	0
433	20240813	122400	7235740	4375	4375	4375	4375	0
434	20240813	122300	7235740	4375	4375	4375	4375	0
435	20240813	122200	7235740	4375	4375	4375	4375	0
436	20240813	122100	7235740	4375	4375	4375	4375	0
437	20240813	122000	7235740	4375	4380	4380	4375	173
438	20240813	121900	6478005	4380	4380	4380	4380	0
439	20240813	121800	6478005	4380	4380	4380	4380	0
440	20240813	121700	6478005	4380	4380	4380	4380	1
441	20240813	121600	6473625	4390	4390	4390	4390	0
442	20240813	121500	6473625	4390	4390	4390	4390	0
443	20240813	121400	6473625	4390	4390	4390	4390	0
444	20240813	121300	6473625	4390	4390	4390	4390	0
445	20240813	121200	6473625	4390	4390	4390	4390	0
446	20240813	121100	6473625	4390	4390	4390	4390	0
447	20240813	121000	6473625	4390	4390	4390	4390	0
448	20240813	120900	6473625	4390	4390	4390	4390	0
449	20240813	120800	6473625	4390	4390	4390	4390	0
450	20240813	120700	6473625	4390	4390	4390	4390	0
451	20240813	120600	6473625	4390	4390	4390	4390	0
452	20240813	120500	6473625	4390	4390	4390	4390	0
453	20240813	120400	6473625	4390	4390	4390	4390	0
454	20240813	120300	6473625	4390	4390	4390	4390	0
455	20240813	120200	6473625	4390	4390	4390	4390	0
456	20240813	120100	6473625	4390	4390	4390	4390	0
457	20240813	120000	6473625	4390	4390	4390	4390	0
458	20240813	115900	6473625	4390	4390	4390	4390	0
459	20240813	115800	6473625	4390	4390	4390	4390	0
460	20240813	115700	6473625	4390	4390	4390	4390	0
461	20240813	115600	6473625	4390	4390	4390	4390	0
462	20240813	115500	6473625	4390	4380	4390	4380	2
463	20240813	115400	6464855	4390	4390	4390	4390	0
464	20240813	115300	6464855	4390	4390	4390	4390	0
465	20240813	115200	6464855	4390	4390	4390	4390	109
466	20240813	115100	5986345	4415	4415	4415	4415	0
467	20240813	115000	5986345	4415	4415	4415	4415	0
468	20240813	114900	5986345	4415	4415	4415	4415	0
469	20240813	114800	5986345	4415	4415	4415	4415	0
470	20240813	114700	5986345	4415	4415	4415	4415	0
471	20240813	114600	5986345	4415	4415	4415	4415	0
472	20240813	114500	5986345	4415	4415	4415	4415	0
473	20240813	114400	5986345	4415	4415	4415	4415	0
474	20240813	114300	5986345	4415	4415	4415	4415	0
475	20240813	114200	5986345	4415	4415	4415	4415	0
476	20240813	114100	5986345	4415	4415	4415	4415	0
477	20240813	114000	5986345	4415	4415	4415	4415	0
478	20240813	113900	5986345	4415	4415	4415	4415	0
479	20240813	113800	5986345	4415	4415	4415	4415	0
480	20240813	113700	5986345	4415	4415	4415	4415	0
481	20240813	113600	5986345	4415	4415	4415	4415	0
482	20240813	113500	5986345	4415	4415	4415	4415	0
483	20240813	113400	5986345	4415	4415	4415	4415	0
484	20240813	113300	5986345	4415	4415	4415	4415	1
485	20240813	113200	5981930	4420	4420	4420	4420	0
486	20240813	113100	5981930	4420	4420	4420	4420	0
487	20240813	113000	5981930	4420	4420	4420	4420	0
488	20240813	112900	5981930	4420	4420	4420	4420	0
489	20240813	112800	5981930	4420	4420	4420	4420	1
490	20240813	112700	5977510	4390	4390	4390	4390	1
491	20240813	112600	5973120	4420	4420	4420	4420	0
492	20240813	112500	5973120	4420	4420	4420	4420	0
493	20240813	112400	5973120	4420	4420	4420	4420	0
494	20240813	112300	5973120	4420	4420	4420	4420	0
495	20240813	112200	5973120	4420	4420	4420	4420	0
496	20240813	112100	5973120	4420	4400	4420	4400	45
497	20240813	112000	5774870	4390	4390	4390	4390	0
498	20240813	111900	5774870	4390	4390	4390	4390	0
499	20240813	111800	5774870	4390	4390	4390	4390	49
500	20240813	111700	5559760	4390	4390	4390	4390	0
501	20240813	111600	5559760	4390	4390	4390	4390	1
502	20240813	111500	5555370	4390	4390	4390	4390	0
503	20240813	111400	5555370	4390	4390	4390	4390	0
504	20240813	111300	5555370	4390	4390	4390	4390	0
505	20240813	111200	5555370	4390	4390	4390	4390	0
506	20240813	111100	5555370	4390	4390	4390	4390	1
507	20240813	111000	5550980	4380	4380	4380	4380	20
508	20240813	110900	5463380	4380	4380	4380	4380	0
509	20240813	110800	5463380	4380	4380	4380	4380	1
510	20240813	110700	5459000	4375	4375	4375	4375	0
511	20240813	110600	5459000	4375	4375	4375	4375	0
512	20240813	110500	5459000	4375	4375	4380	4375	188
513	20240813	110400	4635900	4375	4375	4375	4375	0
514	20240813	110300	4635900	4375	4375	4375	4375	200
515	20240813	110200	3760900	4370	4370	4370	4370	0
516	20240813	110100	3760900	4370	4370	4370	4370	0
517	20240813	110000	3760900	4370	4370	4370	4370	131
518	20240813	105900	3188430	4370	4370	4370	4370	21
519	20240813	105800	3096660	4370	4370	4370	4370	0
520	20240813	105700	3096660	4370	4370	4370	4370	0
521	20240813	105600	3096660	4370	4370	4370	4370	0
522	20240813	105500	3096660	4370	4370	4370	4370	1
523	20240813	105400	3092290	4375	4375	4375	4375	0
524	20240813	105300	3092290	4375	4375	4375	4375	0
525	20240813	105200	3092290	4375	4375	4375	4375	0
526	20240813	105100	3092290	4375	4375	4375	4375	0
527	20240813	105000	3092290	4375	4375	4375	4375	2
528	20240813	104900	3083540	4370	4370	4370	4370	0
529	20240813	104800	3083540	4370	4370	4370	4370	0
530	20240813	104700	3083540	4370	4370	4370	4370	0
531	20240813	104600	3083540	4370	4370	4370	4370	0
532	20240813	104500	3083540	4370	4370	4370	4370	0
533	20240813	104400	3083540	4370	4370	4370	4370	0
534	20240813	104300	3083540	4370	4370	4370	4370	0
535	20240813	104200	3083540	4370	4370	4370	4370	0
536	20240813	104100	3083540	4370	4370	4370	4370	0
537	20240813	104000	3083540	4370	4370	4370	4370	0
538	20240813	103900	3083540	4370	4370	4370	4370	0
539	20240813	103800	3083540	4370	4370	4370	4370	0
540	20240813	103700	3083540	4370	4370	4370	4370	0
541	20240813	103600	3083540	4370	4370	4370	4370	40
542	20240813	103500	2908740	4380	4380	4380	4380	0
543	20240813	103400	2908740	4380	4380	4380	4380	0
544	20240813	103300	2908740	4380	4380	4380	4380	0
545	20240813	103200	2908740	4380	4380	4380	4380	0
546	20240813	103100	2908740	4380	4380	4380	4380	0
547	20240813	103000	2908740	4380	4380	4380	4380	1
548	20240813	102900	2904360	4370	4370	4370	4370	0
549	20240813	102800	2904360	4370	4370	4370	4370	24
550	20240813	102700	2799480	4370	4370	4370	4370	0
551	20240813	102600	2799480	4370	4370	4370	4370	0
552	20240813	102500	2799480	4370	4370	4370	4370	0
553	20240813	102400	2799480	4370	4370	4370	4370	0
554	20240813	102300	2799480	4370	4370	4370	4370	0
555	20240813	102200	2799480	4370	4370	4370	4370	0
556	20240813	102100	2799480	4370	4370	4370	4370	1
557	20240813	102000	2795110	4380	4380	4380	4380	0
558	20240813	101900	2795110	4380	4380	4380	4380	0
559	20240813	101800	2795110	4380	4380	4380	4380	0
560	20240813	101700	2795110	4380	4380	4380	4380	0
561	20240813	101600	2795110	4380	4380	4380	4380	1
562	20240813	101500	2790730	4380	4380	4380	4380	1
563	20240813	101400	2786350	4370	4370	4370	4370	0
564	20240813	101300	2786350	4370	4370	4370	4370	0
565	20240813	101200	2786350	4370	4370	4370	4370	0
566	20240813	101100	2786350	4370	4370	4370	4370	0
567	20240813	101000	2786350	4370	4370	4370	4370	0
568	20240813	100900	2786350	4370	4370	4370	4370	0
569	20240813	100800	2786350	4370	4370	4370	4370	0
570	20240813	100700	2786350	4370	4370	4370	4370	0
571	20240813	100600	2786350	4370	4370	4370	4370	0
572	20240813	100500	2786350	4370	4380	4380	4370	3
573	20240813	100400	2773220	4380	4380	4380	4380	0
574	20240813	100300	2773220	4380	4370	4380	4370	2
575	20240813	100200	2764470	4380	4380	4380	4380	0
576	20240813	100100	2764470	4380	4380	4380	4380	4
577	20240813	100000	2746950	4375	4375	4375	4375	33
578	20240813	095900	2602575	4370	4370	4370	4370	0
579	20240813	095800	2602575	4370	4370	4370	4370	0
580	20240813	095700	2602575	4370	4370	4370	4370	0
581	20240813	095600	2602575	4370	4370	4370	4370	0
582	20240813	095500	2602575	4370	4370	4370	4370	0
583	20240813	095400	2602575	4370	4370	4370	4370	0
584	20240813	095300	2602575	4370	4370	4370	4370	0
585	20240813	095200	2602575	4370	4380	4380	4370	3
586	20240813	095100	2589445	4365	4380	4380	4365	19
587	20240813	095000	2506320	4375	4375	4375	4375	6
588	20240813	094900	2480070	4365	4365	4365	4365	0
589	20240813	094800	2480070	4365	4375	4375	4365	124
590	20240813	094700	1937580	4365	4365	4365	4365	0
591	20240813	094600	1937580	4365	4365	4365	4365	0
592	20240813	094500	1937580	4365	4365	4365	4365	0
593	20240813	094400	1937580	4365	4365	4365	4365	0
594	20240813	094300	1937580	4365	4365	4365	4365	0
595	20240813	094200	1937580	4365	4365	4365	4365	0
596	20240813	094100	1937580	4365	4365	4365	4365	0
597	20240813	094000	1937580	4365	4375	4375	4365	394
598	20240813	093900	214685	4375	4375	4375	4375	0
599	20240813	093800	214685	4375	4375	4375	4375	0
600	20240813	093700	214685	4375	4375	4375	4375	0
601	20240813	093600	214685	4375	4375	4375	4375	0
602	20240813	093500	214685	4375	4375	4375	4375	0
603	20240813	093400	214685	4375	4375	4375	4375	0
604	20240813	093300	214685	4375	4375	4375	4375	0
605	20240813	093200	214685	4375	4375	4375	4375	1
606	20240813	093100	210310	4385	4380	4385	4375	6
607	20240813	093000	184030	4390	4390	4390	4375	8
608	20240813	092900	148955	4375	4375	4375	4375	1
609	20240813	092800	144580	4390	4390	4390	4390	1
610	20240813	092700	140190	4375	4375	4375	4375	0
611	20240813	092600	140190	4375	4375	4375	4375	1
612	20240813	092500	135815	4390	4390	4390	4390	1
613	20240813	092400	131425	4370	4370	4370	4370	0
614	20240813	092300	131425	4370	4370	4370	4370	0
615	20240813	092200	131425	4370	4370	4370	4370	0
616	20240813	092100	131425	4370	4370	4370	4370	0
617	20240813	092000	131425	4370	4370	4370	4370	0
618	20240813	091900	131425	4370	4370	4370	4370	0
619	20240813	091800	131425	4370	4370	4370	4370	0
620	20240813	091700	131425	4370	4370	4370	4370	0
621	20240813	091600	131425	4370	4370	4370	4370	0
622	20240813	091500	131425	4370	4370	4370	4370	1
623	20240813	091400	127055	4370	4370	4370	4370	0
624	20240813	091300	127055	4370	4370	4370	4370	0
625	20240813	091200	127055	4370	4370	4370	4370	0
626	20240813	091100	127055	4370	4370	4370	4370	0
627	20240813	091000	127055	4370	4370	4370	4370	0
628	20240813	090900	127055	4370	4370	4370	4370	0
629	20240813	090800	127055	4370	4370	4370	4370	0
630	20240813	090700	127055	4370	4375	4375	4370	2
631	20240813	090600	118310	4370	4370	4370	4370	0
632	20240813	090500	118310	4370	4370	4370	4370	0
633	20240813	090400	118310	4370	4370	4370	4370	0
634	20240813	090300	118310	4370	4375	4375	4370	10
635	20240813	090200	74575	4375	4375	4375	4375	1
636	20240813	090100	70200	4370	4370	4370	4370	0
637	20240813	090000	70200	4370	4390	4390	4370	16