KissMeData/025880/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	191000	28695545	2410	2410	2410	2410	216
3	20240808	190900	28695545	2410	2410	2410	2410	0
4	20240808	190800	28695545	2410	2410	2410	2410	0
5	20240808	190700	28695545	2410	2410	2410	2410	0
6	20240808	190600	28695545	2410	2410	2410	2410	0
7	20240808	190500	28695545	2410	2410	2410	2410	0
8	20240808	190400	28695545	2410	2410	2410	2410	0
9	20240808	190300	28695545	2410	2410	2410	2410	0
10	20240808	190200	28695545	2410	2410	2410	2410	0
11	20240808	190100	28695545	2410	2410	2410	2410	0
12	20240808	190000	28695545	2410	2410	2410	2410	0
13	20240808	185900	28695545	2410	2410	2410	2410	0
14	20240808	185800	28695545	2410	2410	2410	2410	0
15	20240808	185700	28695545	2410	2410	2410	2410	0
16	20240808	185600	28695545	2410	2410	2410	2410	0
17	20240808	185500	28695545	2410	2410	2410	2410	0
18	20240808	185400	28695545	2410	2410	2410	2410	0
19	20240808	185300	28695545	2410	2410	2410	2410	0
20	20240808	185200	28695545	2410	2410	2410	2410	0
21	20240808	185100	28695545	2410	2410	2410	2410	0
22	20240808	185000	28695545	2410	2410	2410	2410	0
23	20240808	184900	28695545	2410	2410	2410	2410	0
24	20240808	184800	28695545	2410	2410	2410	2410	0
25	20240808	184700	28695545	2410	2410	2410	2410	0
26	20240808	184600	28695545	2410	2410	2410	2410	0
27	20240808	184500	28695545	2410	2410	2410	2410	0
28	20240808	184400	28695545	2410	2410	2410	2410	0
29	20240808	184300	28695545	2410	2410	2410	2410	0
30	20240808	184200	28695545	2410	2410	2410	2410	0
31	20240808	184100	28695545	2410	2410	2410	2410	0
32	20240808	184000	28695545	2410	2410	2410	2410	216
33	20240808	183900	28695545	2410	2410	2410	2410	0
34	20240808	183800	28695545	2410	2410	2410	2410	0
35	20240808	183700	28695545	2410	2410	2410	2410	0
36	20240808	183600	28695545	2410	2410	2410	2410	0
37	20240808	183500	28695545	2410	2410	2410	2410	0
38	20240808	183400	28695545	2410	2410	2410	2410	0
39	20240808	183300	28695545	2410	2410	2410	2410	0
40	20240808	183200	28695545	2410	2410	2410	2410	0
41	20240808	183100	28695545	2410	2410	2410	2410	0
42	20240808	183000	28695545	2410	2410	2410	2410	0
43	20240808	182900	28695545	2410	2410	2410	2410	0
44	20240808	182800	28695545	2410	2410	2410	2410	0
45	20240808	182700	28695545	2410	2410	2410	2410	0
46	20240808	182600	28695545	2410	2410	2410	2410	0
47	20240808	182500	28695545	2410	2410	2410	2410	0
48	20240808	182400	28695545	2410	2410	2410	2410	0
49	20240808	182300	28695545	2410	2410	2410	2410	0
50	20240808	182200	28695545	2410	2410	2410	2410	0
51	20240808	182100	28695545	2410	2410	2410	2410	0
52	20240808	182000	28695545	2410	2410	2410	2410	0
53	20240808	181900	28695545	2410	2410	2410	2410	0
54	20240808	181800	28695545	2410	2410	2410	2410	0
55	20240808	181700	28695545	2410	2410	2410	2410	0
56	20240808	181600	28695545	2410	2410	2410	2410	0
57	20240808	181500	28695545	2410	2410	2410	2410	0
58	20240808	181400	28695545	2410	2410	2410	2410	0
59	20240808	181300	28695545	2410	2410	2410	2410	0
60	20240808	181200	28695545	2410	2410	2410	2410	0
61	20240808	181100	28695545	2410	2410	2410	2410	0
62	20240808	181000	28695545	2410	2410	2410	2410	216
63	20240808	180900	28695545	2410	2410	2410	2410	0
64	20240808	180800	28695545	2410	2410	2410	2410	0
65	20240808	180700	28695545	2410	2410	2410	2410	0
66	20240808	180600	28695545	2410	2410	2410	2410	0
67	20240808	180500	28695545	2410	2410	2410	2410	0
68	20240808	180400	28695545	2410	2410	2410	2410	0
69	20240808	180300	28695545	2410	2410	2410	2410	0
70	20240808	180200	28695545	2410	2410	2410	2410	0
71	20240808	180100	28695545	2410	2410	2410	2410	0
72	20240808	180000	28695545	2410	2410	2410	2410	0
73	20240808	175900	28695545	2410	2410	2410	2410	0
74	20240808	175800	28695545	2410	2410	2410	2410	0
75	20240808	175700	28695545	2410	2410	2410	2410	0
76	20240808	175600	28695545	2410	2410	2410	2410	0
77	20240808	175500	28695545	2410	2410	2410	2410	0
78	20240808	175400	28695545	2410	2410	2410	2410	0
79	20240808	175300	28695545	2410	2410	2410	2410	0
80	20240808	175200	28695545	2410	2410	2410	2410	0
81	20240808	175100	28695545	2410	2410	2410	2410	0
82	20240808	175000	28695545	2410	2410	2410	2410	0
83	20240808	174900	28695545	2410	2410	2410	2410	0
84	20240808	174800	28695545	2410	2410	2410	2410	0
85	20240808	174700	28695545	2410	2410	2410	2410	0
86	20240808	174600	28695545	2410	2410	2410	2410	0
87	20240808	174500	28695545	2410	2410	2410	2410	0
88	20240808	174400	28695545	2410	2410	2410	2410	0
89	20240808	174300	28695545	2410	2410	2410	2410	0
90	20240808	174200	28695545	2410	2410	2410	2410	0
91	20240808	174100	28695545	2410	2410	2410	2410	0
92	20240808	174000	28695545	2410	2410	2410	2410	216
93	20240808	173900	28695545	2410	2410	2410	2410	0
94	20240808	173800	28695545	2410	2410	2410	2410	0
95	20240808	173700	28695545	2410	2410	2410	2410	0
96	20240808	173600	28695545	2410	2410	2410	2410	0
97	20240808	173500	28695545	2410	2410	2410	2410	0
98	20240808	173400	28695545	2410	2410	2410	2410	0
99	20240808	173300	28695545	2410	2410	2410	2410	0
100	20240808	173200	28695545	2410	2410	2410	2410	0
101	20240808	173100	28695545	2410	2410	2410	2410	0
102	20240808	173000	28695545	2410	2410	2410	2410	0
103	20240808	172900	28695545	2410	2410	2410	2410	0
104	20240808	172800	28695545	2410	2410	2410	2410	0
105	20240808	172700	28695545	2410	2410	2410	2410	0
106	20240808	172600	28695545	2410	2410	2410	2410	0
107	20240808	172500	28695545	2410	2410	2410	2410	0
108	20240808	172400	28695545	2410	2410	2410	2410	0
109	20240808	172300	28695545	2410	2410	2410	2410	0
110	20240808	172200	28695545	2410	2410	2410	2410	0
111	20240808	172100	28695545	2410	2410	2410	2410	0
112	20240808	172000	28695545	2410	2410	2410	2410	0
113	20240808	171900	28695545	2410	2410	2410	2410	0
114	20240808	171800	28695545	2410	2410	2410	2410	0
115	20240808	171700	28695545	2410	2410	2410	2410	0
116	20240808	171600	28695545	2410	2410	2410	2410	0
117	20240808	171500	28695545	2410	2410	2410	2410	0
118	20240808	171400	28695545	2410	2410	2410	2410	0
119	20240808	171300	28695545	2410	2410	2410	2410	0
120	20240808	171200	28695545	2410	2410	2410	2410	0
121	20240808	171100	28695545	2410	2410	2410	2410	0
122	20240808	171000	28695545	2410	2410	2410	2410	216
123	20240808	170900	28695545	2410	2410	2410	2410	0
124	20240808	170800	28695545	2410	2410	2410	2410	0
125	20240808	170700	28695545	2410	2410	2410	2410	0
126	20240808	170600	28695545	2410	2410	2410	2410	0
127	20240808	170500	28695545	2410	2410	2410	2410	0
128	20240808	170400	28695545	2410	2410	2410	2410	0
129	20240808	170300	28695545	2410	2410	2410	2410	0
130	20240808	170200	28695545	2410	2410	2410	2410	0
131	20240808	170100	28695545	2410	2410	2410	2410	0
132	20240808	170000	28695545	2410	2410	2410	2410	0
133	20240808	165900	28695545	2410	2410	2410	2410	0
134	20240808	165800	28695545	2410	2410	2410	2410	0
135	20240808	165700	28695545	2410	2410	2410	2410	0
136	20240808	165600	28695545	2410	2410	2410	2410	0
137	20240808	165500	28695545	2410	2410	2410	2410	0
138	20240808	165400	28695545	2410	2410	2410	2410	0
139	20240808	165300	28695545	2410	2410	2410	2410	0
140	20240808	165200	28695545	2410	2410	2410	2410	0
141	20240808	165100	28695545	2410	2410	2410	2410	0
142	20240808	165000	28695545	2410	2410	2410	2410	0
143	20240808	164900	28695545	2410	2410	2410	2410	0
144	20240808	164800	28695545	2410	2410	2410	2410	0
145	20240808	164700	28695545	2410	2410	2410	2410	0
146	20240808	164600	28695545	2410	2410	2410	2410	0
147	20240808	164500	28695545	2410	2410	2410	2410	0
148	20240808	164400	28695545	2410	2410	2410	2410	0
149	20240808	164300	28695545	2410	2410	2410	2410	0
150	20240808	164200	28695545	2410	2410	2410	2410	0
151	20240808	164100	28695545	2410	2410	2410	2410	0
152	20240808	164000	28695545	2410	2410	2410	2410	216
153	20240808	163900	28695545	2410	2410	2410	2410	0
154	20240808	163800	28695545	2410	2410	2410	2410	0
155	20240808	163700	28695545	2410	2410	2410	2410	0
156	20240808	163600	28695545	2410	2410	2410	2410	0
157	20240808	163500	28695545	2410	2410	2410	2410	0
158	20240808	163400	28695545	2410	2410	2410	2410	0
159	20240808	163300	28695545	2410	2410	2410	2410	0
160	20240808	163200	28695545	2410	2410	2410	2410	0
161	20240808	163100	28695545	2410	2410	2410	2410	0
162	20240808	163000	28695545	2410	2410	2410	2410	0
163	20240808	162900	28695545	2410	2410	2410	2410	0
164	20240808	162800	28695545	2410	2410	2410	2410	0
165	20240808	162700	28695545	2410	2410	2410	2410	0
166	20240808	162600	28695545	2410	2410	2410	2410	0
167	20240808	162500	28695545	2410	2410	2410	2410	0
168	20240808	162400	28695545	2410	2410	2410	2410	0
169	20240808	162300	28695545	2410	2410	2410	2410	0
170	20240808	162200	28695545	2410	2410	2410	2410	0
171	20240808	162100	28695545	2410	2410	2410	2410	0
172	20240808	162000	28695545	2410	2410	2410	2410	0
173	20240808	161900	28695545	2410	2410	2410	2410	0
174	20240808	161800	28695545	2410	2410	2410	2410	0
175	20240808	161700	28695545	2410	2410	2410	2410	0
176	20240808	161600	28695545	2410	2410	2410	2410	0
177	20240808	161500	28695545	2410	2410	2410	2410	0
178	20240808	161400	28695545	2410	2410	2410	2410	0
179	20240808	161300	28695545	2410	2410	2410	2410	0
180	20240808	161200	28695545	2410	2410	2410	2410	0
181	20240808	161100	28695545	2410	2410	2410	2410	0
182	20240808	161000	28695545	2410	2410	2410	2410	216
183	20240808	160900	28695545	2410	2410	2410	2410	0
184	20240808	160800	28695545	2410	2410	2410	2410	0
185	20240808	160700	28695545	2410	2410	2410	2410	0
186	20240808	160600	28695545	2410	2410	2410	2410	0
187	20240808	160500	28695545	2410	2410	2410	2410	0
188	20240808	160400	28695545	2410	2410	2410	2410	0
189	20240808	160300	28695545	2410	2410	2410	2410	0
190	20240808	160200	28695545	2410	2410	2410	2410	0
191	20240808	160100	28695545	2410	2410	2410	2410	0
192	20240808	160000	28695545	2410	2410	2410	2410	0
193	20240808	155900	28695545	2410	2410	2410	2410	0
194	20240808	155800	28695545	2410	2410	2410	2410	0
195	20240808	155700	28695545	2410	2410	2410	2410	0
196	20240808	155600	28695545	2410	2410	2410	2410	0
197	20240808	155500	28695545	2410	2410	2410	2410	0
198	20240808	155400	28695545	2410	2410	2410	2410	0
199	20240808	155300	28695545	2410	2410	2410	2410	0
200	20240808	155200	28695545	2410	2410	2410	2410	0
201	20240808	155100	28695545	2410	2410	2410	2410	0
202	20240808	155000	28695545	2410	2410	2410	2410	0
203	20240808	154900	28695545	2410	2410	2410	2410	0
204	20240808	154800	28695545	2410	2410	2410	2410	0
205	20240808	154700	28695545	2410	2410	2410	2410	0
206	20240808	154600	28695545	2410	2410	2410	2410	0
207	20240808	154500	28695545	2410	2410	2410	2410	0
208	20240808	154400	28695545	2410	2410	2410	2410	0
209	20240808	154300	28695545	2410	2410	2410	2410	0
210	20240808	154200	28695545	2410	2410	2410	2410	0
211	20240808	154100	28695545	2410	2410	2410	2410	0
212	20240808	154000	28695545	2410	2410	2410	2410	216
213	20240808	153900	28695545	2410	2410	2410	2410	0
214	20240808	153800	28695545	2410	2410	2410	2410	0
215	20240808	153700	28695545	2410	2410	2410	2410	0
216	20240808	153600	28695545	2410	2410	2410	2410	0
217	20240808	153500	28695545	2410	2410	2410	2410	0
218	20240808	153400	28695545	2410	2410	2410	2410	0
219	20240808	153300	28695545	2410	2410	2410	2410	0
220	20240808	153200	28695545	2410	2410	2410	2410	0
221	20240808	153100	28695545	2410	2410	2410	2410	0
222	20240808	153000	28695545	2410	2410	2410	2410	216
223	20240808	152900	28174985	2415	2415	2415	2415	0
224	20240808	152800	28174985	2415	2415	2415	2415	0
225	20240808	152700	28174985	2415	2415	2415	2415	0
226	20240808	152600	28174985	2415	2415	2415	2415	0
227	20240808	152500	28174985	2415	2415	2415	2415	0
228	20240808	152400	28174985	2415	2415	2415	2415	0
229	20240808	152300	28174985	2415	2415	2415	2415	0
230	20240808	152200	28174985	2415	2415	2415	2415	0
231	20240808	152100	28174985	2415	2415	2415	2415	0
232	20240808	152000	28174985	2415	2415	2415	2415	0
233	20240808	151900	28174985	2415	2415	2415	2415	7
234	20240808	151800	28158080	2420	2420	2420	2415	80
235	20240808	151700	27964855	2420	2420	2420	2420	0
236	20240808	151600	27964855	2420	2420	2420	2420	0
237	20240808	151500	27964855	2420	2420	2420	2420	10
238	20240808	151400	27940655	2420	2420	2420	2420	0
239	20240808	151300	27940655	2420	2420	2420	2420	0
240	20240808	151200	27940655	2420	2420	2420	2420	1
241	20240808	151100	27938235	2425	2425	2425	2425	0
242	20240808	151000	27938235	2425	2425	2425	2425	0
243	20240808	150900	27938235	2425	2425	2425	2425	0
244	20240808	150800	27938235	2425	2425	2425	2425	0
245	20240808	150700	27938235	2425	2425	2425	2425	0
246	20240808	150600	27938235	2425	2425	2425	2425	0
247	20240808	150500	27938235	2425	2425	2425	2425	0
248	20240808	150400	27938235	2425	2425	2425	2425	0
249	20240808	150300	27938235	2425	2420	2425	2420	14
250	20240808	150200	27904320	2425	2425	2425	2425	0
251	20240808	150100	27904320	2425	2425	2425	2425	0
252	20240808	150000	27904320	2425	2425	2425	2425	0
253	20240808	145900	27904320	2425	2425	2425	2425	0
254	20240808	145800	27904320	2425	2425	2425	2425	25
255	20240808	145700	27843695	2420	2420	2420	2420	0
256	20240808	145600	27843695	2420	2425	2425	2420	9
257	20240808	145500	27821895	2425	2425	2425	2425	0
258	20240808	145400	27821895	2425	2425	2425	2425	12
259	20240808	145300	27792795	2425	2425	2425	2425	2
260	20240808	145200	27787945	2420	2420	2420	2420	0
261	20240808	145100	27787945	2420	2420	2420	2420	0
262	20240808	145000	27787945	2420	2420	2420	2420	0
263	20240808	144900	27787945	2420	2420	2420	2420	0
264	20240808	144800	27787945	2420	2420	2420	2420	0
265	20240808	144700	27787945	2420	2420	2420	2420	0
266	20240808	144600	27787945	2420	2420	2420	2420	100
267	20240808	144500	27545945	2425	2425	2425	2425	0
268	20240808	144400	27545945	2425	2425	2425	2425	0
269	20240808	144300	27545945	2425	2425	2425	2425	0
270	20240808	144200	27545945	2425	2425	2425	2425	0
271	20240808	144100	27545945	2425	2425	2425	2425	1
272	20240808	144000	27543520	2420	2420	2420	2420	8
273	20240808	143900	27524160	2425	2425	2425	2425	0
274	20240808	143800	27524160	2425	2425	2425	2425	0
275	20240808	143700	27524160	2425	2425	2425	2425	0
276	20240808	143600	27524160	2425	2425	2425	2425	0
277	20240808	143500	27524160	2425	2425	2425	2425	0
278	20240808	143400	27524160	2425	2425	2425	2425	0
279	20240808	143300	27524160	2425	2425	2425	2425	200
280	20240808	143200	27039160	2425	2425	2425	2425	0
281	20240808	143100	27039160	2425	2425	2425	2425	0
282	20240808	143000	27039160	2425	2425	2425	2425	0
283	20240808	142900	27039160	2425	2425	2425	2425	0
284	20240808	142800	27039160	2425	2425	2425	2425	0
285	20240808	142700	27039160	2425	2425	2425	2425	0
286	20240808	142600	27039160	2425	2420	2425	2420	44
287	20240808	142500	26932675	2420	2420	2420	2420	0
288	20240808	142400	26932675	2420	2420	2420	2420	4
289	20240808	142300	26922995	2420	2420	2420	2420	0
290	20240808	142200	26922995	2420	2420	2420	2420	0
291	20240808	142100	26922995	2420	2420	2420	2420	315
292	20240808	142000	26160695	2420	2420	2420	2420	0
293	20240808	141900	26160695	2420	2420	2420	2420	0
294	20240808	141800	26160695	2420	2420	2420	2420	0
295	20240808	141700	26160695	2420	2420	2420	2420	0
296	20240808	141600	26160695	2420	2420	2420	2420	0
297	20240808	141500	26160695	2420	2420	2420	2420	0
298	20240808	141400	26160695	2420	2420	2420	2420	0
299	20240808	141300	26160695	2420	2420	2420	2420	0
300	20240808	141200	26160695	2420	2420	2420	2420	0
301	20240808	141100	26160695	2420	2420	2420	2420	0
302	20240808	141000	26160695	2420	2420	2420	2420	0
303	20240808	140900	26160695	2420	2420	2420	2420	0
304	20240808	140800	26160695	2420	2420	2420	2420	0
305	20240808	140700	26160695	2420	2420	2420	2420	0
306	20240808	140600	26160695	2420	2420	2420	2420	0
307	20240808	140500	26160695	2420	2420	2420	2420	0
308	20240808	140400	26160695	2420	2420	2420	2420	0
309	20240808	140300	26160695	2420	2420	2420	2420	0
310	20240808	140200	26160695	2420	2420	2420	2420	120
311	20240808	140100	25870295	2420	2420	2420	2420	0
312	20240808	140000	25870295	2420	2420	2420	2420	0
313	20240808	135900	25870295	2420	2420	2420	2420	0
314	20240808	135800	25870295	2420	2420	2420	2420	0
315	20240808	135700	25870295	2420	2420	2420	2420	0
316	20240808	135600	25870295	2420	2420	2420	2420	0
317	20240808	135500	25870295	2420	2420	2420	2420	0
318	20240808	135400	25870295	2420	2420	2420	2420	0
319	20240808	135300	25870295	2420	2420	2420	2420	0
320	20240808	135200	25870295	2420	2420	2420	2420	0
321	20240808	135100	25870295	2420	2420	2420	2420	0
322	20240808	135000	25870295	2420	2420	2420	2420	0
323	20240808	134900	25870295	2420	2420	2420	2420	0
324	20240808	134800	25870295	2420	2420	2420	2420	0
325	20240808	134700	25870295	2420	2420	2420	2420	0
326	20240808	134600	25870295	2420	2420	2420	2420	0
327	20240808	134500	25870295	2420	2420	2420	2420	0
328	20240808	134400	25870295	2420	2420	2420	2420	0
329	20240808	134300	25870295	2420	2420	2420	2420	0
330	20240808	134200	25870295	2420	2420	2420	2420	0
331	20240808	134100	25870295	2420	2420	2420	2420	0
332	20240808	134000	25870295	2420	2420	2420	2420	0
333	20240808	133900	25870295	2420	2420	2420	2420	0
334	20240808	133800	25870295	2420	2420	2420	2420	1
335	20240808	133700	25867875	2420	2420	2420	2420	0
336	20240808	133600	25867875	2420	2420	2420	2420	0
337	20240808	133500	25867875	2420	2420	2420	2420	0
338	20240808	133400	25867875	2420	2420	2420	2420	0
339	20240808	133300	25867875	2420	2420	2420	2420	0
340	20240808	133200	25867875	2420	2420	2420	2420	2
341	20240808	133100	25863035	2410	2410	2410	2410	1
342	20240808	133000	25860625	2410	2410	2410	2410	0
343	20240808	132900	25860625	2410	2410	2410	2410	0
344	20240808	132800	25860625	2410	2410	2410	2410	0
345	20240808	132700	25860625	2410	2410	2410	2410	1
346	20240808	132600	25858215	2420	2420	2420	2420	0
347	20240808	132500	25858215	2420	2420	2420	2420	0
348	20240808	132400	25858215	2420	2420	2420	2420	0
349	20240808	132300	25858215	2420	2420	2420	2420	0
350	20240808	132200	25858215	2420	2420	2420	2420	0
351	20240808	132100	25858215	2420	2420	2420	2420	0
352	20240808	132000	25858215	2420	2420	2420	2420	2
353	20240808	131900	25853375	2410	2410	2410	2410	11
354	20240808	131800	25826865	2420	2420	2420	2420	0
355	20240808	131700	25826865	2420	2420	2420	2420	0
356	20240808	131600	25826865	2420	2420	2420	2420	0
357	20240808	131500	25826865	2420	2420	2420	2420	0
358	20240808	131400	25826865	2420	2420	2420	2420	0
359	20240808	131300	25826865	2420	2420	2420	2420	0
360	20240808	131200	25826865	2420	2420	2420	2420	0
361	20240808	131100	25826865	2420	2420	2420	2420	0
362	20240808	131000	25826865	2420	2420	2420	2420	0
363	20240808	130900	25826865	2420	2420	2420	2420	0
364	20240808	130800	25826865	2420	2420	2420	2420	0
365	20240808	130700	25826865	2420	2420	2420	2420	0
366	20240808	130600	25826865	2420	2420	2420	2420	0
367	20240808	130500	25826865	2420	2420	2420	2420	0
368	20240808	130400	25826865	2420	2420	2420	2420	0
369	20240808	130300	25826865	2420	2420	2420	2420	0
370	20240808	130200	25826865	2420	2420	2420	2420	0
371	20240808	130100	25826865	2420	2420	2420	2420	0
372	20240808	130000	25826865	2420	2420	2420	2420	0
373	20240808	125900	25826865	2420	2420	2420	2420	0
374	20240808	125800	25826865	2420	2420	2420	2420	5
375	20240808	125700	25814765	2420	2420	2420	2420	5
376	20240808	125600	25802665	2405	2405	2405	2405	0
377	20240808	125500	25802665	2405	2405	2405	2405	193
378	20240808	125400	25338500	2410	2410	2410	2410	0
379	20240808	125300	25338500	2410	2410	2410	2410	5
380	20240808	125200	25326450	2410	2410	2410	2410	35
381	20240808	125100	25242100	2415	2415	2415	2415	0
382	20240808	125000	25242100	2415	2415	2415	2415	0
383	20240808	124900	25242100	2415	2415	2415	2415	0
384	20240808	124800	25242100	2415	2415	2415	2415	0
385	20240808	124700	25242100	2415	2415	2415	2415	0
386	20240808	124600	25242100	2415	2415	2415	2415	5
387	20240808	124500	25230025	2410	2410	2410	2410	0
388	20240808	124400	25230025	2410	2410	2410	2410	0
389	20240808	124300	25230025	2410	2410	2410	2410	0
390	20240808	124200	25230025	2410	2410	2410	2410	0
391	20240808	124100	25230025	2410	2410	2410	2410	0
392	20240808	124000	25230025	2410	2410	2410	2410	0
393	20240808	123900	25230025	2410	2410	2410	2410	5
394	20240808	123800	25217975	2410	2410	2410	2410	0
395	20240808	123700	25217975	2410	2410	2410	2410	0
396	20240808	123600	25217975	2410	2410	2410	2410	0
397	20240808	123500	25217975	2410	2410	2410	2410	0
398	20240808	123400	25217975	2410	2410	2410	2410	0
399	20240808	123300	25217975	2410	2415	2420	2410	91
400	20240808	123200	24998325	2410	2410	2410	2410	0
401	20240808	123100	24998325	2410	2410	2410	2410	1
402	20240808	123000	24995915	2410	2410	2410	2410	0
403	20240808	122900	24995915	2410	2410	2410	2410	2
404	20240808	122800	24991095	2425	2425	2425	2405	3516
405	20240808	122700	16514805	2435	2435	2435	2435	0
406	20240808	122600	16514805	2435	2435	2435	2435	0
407	20240808	122500	16514805	2435	2435	2435	2435	0
408	20240808	122400	16514805	2435	2435	2435	2435	1
409	20240808	122300	16512370	2430	2430	2430	2430	0
410	20240808	122200	16512370	2430	2430	2430	2430	0
411	20240808	122100	16512370	2430	2430	2430	2430	0
412	20240808	122000	16512370	2430	2430	2430	2430	290
413	20240808	121900	15807670	2430	2430	2430	2430	0
414	20240808	121800	15807670	2430	2430	2430	2430	0
415	20240808	121700	15807670	2430	2430	2430	2430	0
416	20240808	121600	15807670	2430	2430	2430	2430	0
417	20240808	121500	15807670	2430	2430	2430	2430	0
418	20240808	121400	15807670	2430	2430	2430	2430	0
419	20240808	121300	15807670	2430	2430	2430	2430	0
420	20240808	121200	15807670	2430	2430	2430	2430	0
421	20240808	121100	15807670	2430	2430	2430	2430	1
422	20240808	121000	15805240	2430	2430	2430	2430	0
423	20240808	120900	15805240	2430	2430	2430	2430	1
424	20240808	120800	15802810	2420	2420	2420	2420	0
425	20240808	120700	15802810	2420	2420	2420	2420	91
426	20240808	120600	15582590	2420	2420	2420	2420	1
427	20240808	120500	15580170	2410	2410	2410	2410	0
428	20240808	120400	15580170	2410	2410	2410	2410	0
429	20240808	120300	15580170	2410	2410	2410	2410	0
430	20240808	120200	15580170	2410	2415	2415	2410	208
431	20240808	120100	15078335	2410	2410	2410	2410	0
432	20240808	120000	15078335	2410	2410	2410	2410	0
433	20240808	115900	15078335	2410	2410	2410	2410	0
434	20240808	115800	15078335	2410	2410	2410	2410	0
435	20240808	115700	15078335	2410	2410	2410	2410	0
436	20240808	115600	15078335	2410	2410	2410	2410	0
437	20240808	115500	15078335	2410	2410	2410	2410	0
438	20240808	115400	15078335	2410	2410	2410	2410	0
439	20240808	115300	15078335	2410	2410	2410	2410	0
440	20240808	115200	15078335	2410	2410	2410	2410	31
441	20240808	115100	15003625	2410	2415	2415	2410	1090
442	20240808	115000	12376545	2415	2415	2415	2415	56
443	20240808	114900	12241305	2410	2425	2425	2410	800
444	20240808	114800	10308180	2440	2440	2440	2440	0
445	20240808	114700	10308180	2440	2440	2440	2440	0
446	20240808	114600	10308180	2440	2440	2440	2440	0
447	20240808	114500	10308180	2440	2440	2440	2440	0
448	20240808	114400	10308180	2440	2440	2440	2440	0
449	20240808	114300	10308180	2440	2440	2440	2440	0
450	20240808	114200	10308180	2440	2440	2440	2440	0
451	20240808	114100	10308180	2440	2440	2440	2440	0
452	20240808	114000	10308180	2440	2440	2440	2440	0
453	20240808	113900	10308180	2440	2440	2440	2440	0
454	20240808	113800	10308180	2440	2440	2440	2440	0
455	20240808	113700	10308180	2440	2440	2440	2440	0
456	20240808	113600	10308180	2440	2440	2440	2440	0
457	20240808	113500	10308180	2440	2440	2440	2440	0
458	20240808	113400	10308180	2440	2440	2440	2440	3
459	20240808	113300	10300860	2440	2440	2440	2440	0
460	20240808	113200	10300860	2440	2440	2440	2440	0
461	20240808	113100	10300860	2440	2440	2440	2440	0
462	20240808	113000	10300860	2440	2440	2440	2440	0
463	20240808	112900	10300860	2440	2440	2440	2440	0
464	20240808	112800	10300860	2440	2440	2440	2440	0
465	20240808	112700	10300860	2440	2440	2440	2440	0
466	20240808	112600	10300860	2440	2440	2440	2440	0
467	20240808	112500	10300860	2440	2440	2440	2440	0
468	20240808	112400	10300860	2440	2440	2440	2440	0
469	20240808	112300	10300860	2440	2440	2440	2440	0
470	20240808	112200	10300860	2440	2440	2440	2440	0
471	20240808	112100	10300860	2440	2440	2440	2440	0
472	20240808	112000	10300860	2440	2440	2440	2440	0
473	20240808	111900	10300860	2440	2440	2440	2440	0
474	20240808	111800	10300860	2440	2440	2440	2440	0
475	20240808	111700	10300860	2440	2440	2440	2440	0
476	20240808	111600	10300860	2440	2440	2440	2440	0
477	20240808	111500	10300860	2440	2440	2440	2440	0
478	20240808	111400	10300860	2440	2440	2440	2440	0
479	20240808	111300	10300860	2440	2440	2440	2440	0
480	20240808	111200	10300860	2440	2440	2440	2440	0
481	20240808	111100	10300860	2440	2440	2440	2440	0
482	20240808	111000	10300860	2440	2440	2440	2440	0
483	20240808	110900	10300860	2440	2440	2440	2440	0
484	20240808	110800	10300860	2440	2440	2440	2440	1
485	20240808	110700	10298420	2445	2445	2445	2445	0
486	20240808	110600	10298420	2445	2440	2445	2420	44
487	20240808	110500	10191055	2445	2445	2445	2445	0
488	20240808	110400	10191055	2445	2445	2445	2445	0
489	20240808	110300	10191055	2445	2445	2445	2445	0
490	20240808	110200	10191055	2445	2445	2445	2445	1
491	20240808	110100	10188610	2445	2445	2445	2445	0
492	20240808	110000	10188610	2445	2445	2445	2445	0
493	20240808	105900	10188610	2445	2445	2445	2445	0
494	20240808	105800	10188610	2445	2445	2445	2445	0
495	20240808	105700	10188610	2445	2445	2445	2445	0
496	20240808	105600	10188610	2445	2445	2445	2445	0
497	20240808	105500	10188610	2445	2445	2445	2445	0
498	20240808	105400	10188610	2445	2445	2445	2445	0
499	20240808	105300	10188610	2445	2445	2445	2445	195
500	20240808	105200	9711835	2445	2445	2445	2445	0
501	20240808	105100	9711835	2445	2445	2445	2445	0
502	20240808	105000	9711835	2445	2445	2445	2445	0
503	20240808	104900	9711835	2445	2440	2445	2440	3
504	20240808	104800	9704505	2445	2445	2445	2445	0
505	20240808	104700	9704505	2445	2445	2445	2445	0
506	20240808	104600	9704505	2445	2445	2445	2445	0
507	20240808	104500	9704505	2445	2445	2445	2445	1
508	20240808	104400	9702060	2435	2435	2435	2435	0
509	20240808	104300	9702060	2435	2435	2435	2435	0
510	20240808	104200	9702060	2435	2435	2435	2435	500
511	20240808	104100	8484560	2420	2420	2420	2420	0
512	20240808	104000	8484560	2420	2420	2420	2420	0
513	20240808	103900	8484560	2420	2420	2420	2420	0
514	20240808	103800	8484560	2420	2420	2420	2420	0
515	20240808	103700	8484560	2420	2435	2435	2420	122
516	20240808	103600	8187655	2440	2440	2440	2440	0
517	20240808	103500	8187655	2440	2440	2440	2440	0
518	20240808	103400	8187655	2440	2440	2440	2440	0
519	20240808	103300	8187655	2440	2440	2440	2440	0
520	20240808	103200	8187655	2440	2440	2440	2440	0
521	20240808	103100	8187655	2440	2440	2440	2440	0
522	20240808	103000	8187655	2440	2440	2440	2440	0
523	20240808	102900	8187655	2440	2440	2440	2440	0
524	20240808	102800	8187655	2440	2440	2440	2440	3
525	20240808	102700	8180335	2420	2420	2420	2420	0
526	20240808	102600	8180335	2420	2420	2420	2420	0
527	20240808	102500	8180335	2420	2420	2420	2420	2
528	20240808	102400	8175495	2445	2445	2445	2445	0
529	20240808	102300	8175495	2445	2445	2445	2445	0
530	20240808	102200	8175495	2445	2445	2445	2445	0
531	20240808	102100	8175495	2445	2445	2445	2445	0
532	20240808	102000	8175495	2445	2445	2445	2445	1
533	20240808	101900	8173050	2420	2420	2420	2420	0
534	20240808	101800	8173050	2420	2420	2420	2420	1
535	20240808	101700	8170630	2445	2445	2445	2445	0
536	20240808	101600	8170630	2445	2445	2445	2445	0
537	20240808	101500	8170630	2445	2445	2445	2445	0
538	20240808	101400	8170630	2445	2445	2445	2445	0
539	20240808	101300	8170630	2445	2445	2445	2445	204
540	20240808	101200	7671850	2445	2445	2445	2445	0
541	20240808	101100	7671850	2445	2445	2445	2445	0
542	20240808	101000	7671850	2445	2445	2445	2445	0
543	20240808	100900	7671850	2445	2445	2445	2445	0
544	20240808	100800	7671850	2445	2445	2445	2445	1
545	20240808	100700	7669405	2445	2440	2445	2440	18
546	20240808	100600	7625455	2440	2440	2440	2440	0
547	20240808	100500	7625455	2440	2440	2440	2440	600
548	20240808	100400	6161455	2440	2440	2440	2440	0
549	20240808	100300	6161455	2440	2440	2440	2440	0
550	20240808	100200	6161455	2440	2440	2440	2440	0
551	20240808	100100	6161455	2440	2440	2440	2440	0
552	20240808	100000	6161455	2440	2415	2440	2415	81
553	20240808	095900	5964375	2435	2435	2435	2435	0
554	20240808	095800	5964375	2435	2435	2435	2435	15
555	20240808	095700	5927850	2435	2435	2435	2435	37
556	20240808	095600	5837755	2435	2435	2435	2435	0
557	20240808	095500	5837755	2435	2435	2435	2435	14
558	20240808	095400	5803665	2435	2435	2435	2435	0
559	20240808	095300	5803665	2435	2435	2435	2435	0
560	20240808	095200	5803665	2435	2435	2435	2435	0
561	20240808	095100	5803665	2435	2435	2435	2435	0
562	20240808	095000	5803665	2435	2435	2435	2435	0
563	20240808	094900	5803665	2435	2435	2435	2435	0
564	20240808	094800	5803665	2435	2435	2435	2435	0
565	20240808	094700	5803665	2435	2435	2435	2435	0
566	20240808	094600	5803665	2435	2435	2435	2435	0
567	20240808	094500	5803665	2435	2435	2435	2435	0
568	20240808	094400	5803665	2435	2435	2435	2435	0
569	20240808	094300	5803665	2435	2435	2435	2435	0
570	20240808	094200	5803665	2435	2435	2435	2435	0
571	20240808	094100	5803665	2435	2435	2435	2435	0
572	20240808	094000	5803665	2435	2435	2435	2435	0
573	20240808	093900	5803665	2435	2435	2435	2435	0
574	20240808	093800	5803665	2435	2435	2435	2435	0
575	20240808	093700	5803665	2435	2435	2435	2435	0
576	20240808	093600	5803665	2435	2435	2435	2435	0
577	20240808	093500	5803665	2435	2435	2435	2435	5
578	20240808	093400	5791490	2420	2420	2420	2420	0
579	20240808	093300	5791490	2420	2420	2420	2420	0
580	20240808	093200	5791490	2420	2420	2420	2420	0
581	20240808	093100	5791490	2420	2420	2420	2420	0
582	20240808	093000	5791490	2420	2420	2420	2420	201
583	20240808	092900	5305070	2435	2435	2435	2435	0
584	20240808	092800	5305070	2435	2435	2435	2435	0
585	20240808	092700	5305070	2435	2435	2435	2435	0
586	20240808	092600	5305070	2435	2435	2435	2435	0
587	20240808	092500	5305070	2435	2435	2435	2435	0
588	20240808	092400	5305070	2435	2435	2435	2435	0
589	20240808	092300	5305070	2435	2435	2435	2435	0
590	20240808	092200	5305070	2435	2435	2435	2435	0
591	20240808	092100	5305070	2435	2435	2435	2435	0
592	20240808	092000	5305070	2435	2435	2435	2435	103
593	20240808	091900	5054265	2435	2435	2435	2435	33
594	20240808	091800	4973910	2435	2435	2435	2435	4
595	20240808	091700	4964170	2435	2435	2435	2435	0
596	20240808	091600	4964170	2435	2435	2435	2435	0
597	20240808	091500	4964170	2435	2435	2435	2435	0
598	20240808	091400	4964170	2435	2435	2435	2435	0
599	20240808	091300	4964170	2435	2435	2435	2435	0
600	20240808	091200	4964170	2435	2435	2435	2435	0
601	20240808	091100	4964170	2435	2425	2435	2425	181
602	20240808	091000	4524435	2440	2440	2440	2440	0
603	20240808	090900	4524435	2440	2440	2440	2440	0
604	20240808	090800	4524435	2440	2440	2440	2440	0
605	20240808	090700	4524435	2440	2440	2440	2440	0
606	20240808	090600	4524435	2440	2440	2440	2440	0
607	20240808	090500	4524435	2440	2420	2440	2420	1187
608	20240808	090400	1651875	2440	2440	2440	2440	1
609	20240808	090300	1649435	2435	2435	2435	2435	1
610	20240808	090200	1647000	2440	2440	2440	2440	0
611	20240808	090100	1647000	2440	2440	2440	2440	0
612	20240808	090000	1647000	2440	2440	2440	2440	503