KissMeData/032750/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191400	70315440	4120	4120	4120	4120	1800
3	20240809	191300	70315440	4120	4120	4120	4120	0
4	20240809	191200	70315440	4120	4120	4120	4120	0
5	20240809	191100	70315440	4120	4120	4120	4120	0
6	20240809	191000	70315440	4120	4120	4120	4120	0
7	20240809	190900	70315440	4120	4120	4120	4120	0
8	20240809	190800	70315440	4120	4120	4120	4120	0
9	20240809	190700	70315440	4120	4120	4120	4120	0
10	20240809	190600	70315440	4120	4120	4120	4120	0
11	20240809	190500	70315440	4120	4120	4120	4120	0
12	20240809	190400	70315440	4120	4120	4120	4120	0
13	20240809	190300	70315440	4120	4120	4120	4120	0
14	20240809	190200	70315440	4120	4120	4120	4120	0
15	20240809	190100	70315440	4120	4120	4120	4120	0
16	20240809	190000	70315440	4120	4120	4120	4120	0
17	20240809	185900	70315440	4120	4120	4120	4120	0
18	20240809	185800	70315440	4120	4120	4120	4120	0
19	20240809	185700	70315440	4120	4120	4120	4120	0
20	20240809	185600	70315440	4120	4120	4120	4120	0
21	20240809	185500	70315440	4120	4120	4120	4120	0
22	20240809	185400	70315440	4120	4120	4120	4120	0
23	20240809	185300	70315440	4120	4120	4120	4120	0
24	20240809	185200	70315440	4120	4120	4120	4120	0
25	20240809	185100	70315440	4120	4120	4120	4120	0
26	20240809	185000	70315440	4120	4120	4120	4120	0
27	20240809	184900	70315440	4120	4120	4120	4120	0
28	20240809	184800	70315440	4120	4120	4120	4120	0
29	20240809	184700	70315440	4120	4120	4120	4120	0
30	20240809	184600	70315440	4120	4120	4120	4120	0
31	20240809	184500	70315440	4120	4120	4120	4120	0
32	20240809	184400	70315440	4120	4120	4120	4120	1800
33	20240809	184300	70315440	4120	4120	4120	4120	0
34	20240809	184200	70315440	4120	4120	4120	4120	0
35	20240809	184100	70315440	4120	4120	4120	4120	0
36	20240809	184000	70315440	4120	4120	4120	4120	0
37	20240809	183900	70315440	4120	4120	4120	4120	0
38	20240809	183800	70315440	4120	4120	4120	4120	0
39	20240809	183700	70315440	4120	4120	4120	4120	0
40	20240809	183600	70315440	4120	4120	4120	4120	0
41	20240809	183500	70315440	4120	4120	4120	4120	0
42	20240809	183400	70315440	4120	4120	4120	4120	0
43	20240809	183300	70315440	4120	4120	4120	4120	0
44	20240809	183200	70315440	4120	4120	4120	4120	0
45	20240809	183100	70315440	4120	4120	4120	4120	0
46	20240809	183000	70315440	4120	4120	4120	4120	0
47	20240809	182900	70315440	4120	4120	4120	4120	0
48	20240809	182800	70315440	4120	4120	4120	4120	0
49	20240809	182700	70315440	4120	4120	4120	4120	0
50	20240809	182600	70315440	4120	4120	4120	4120	0
51	20240809	182500	70315440	4120	4120	4120	4120	0
52	20240809	182400	70315440	4120	4120	4120	4120	0
53	20240809	182300	70315440	4120	4120	4120	4120	0
54	20240809	182200	70315440	4120	4120	4120	4120	0
55	20240809	182100	70315440	4120	4120	4120	4120	0
56	20240809	182000	70315440	4120	4120	4120	4120	0
57	20240809	181900	70315440	4120	4120	4120	4120	0
58	20240809	181800	70315440	4120	4120	4120	4120	0
59	20240809	181700	70315440	4120	4120	4120	4120	0
60	20240809	181600	70315440	4120	4120	4120	4120	0
61	20240809	181500	70315440	4120	4120	4120	4120	0
62	20240809	181400	70315440	4120	4120	4120	4120	1800
63	20240809	181300	70315440	4120	4120	4120	4120	0
64	20240809	181200	70315440	4120	4120	4120	4120	0
65	20240809	181100	70315440	4120	4120	4120	4120	0
66	20240809	181000	70315440	4120	4120	4120	4120	0
67	20240809	180900	70315440	4120	4120	4120	4120	0
68	20240809	180800	70315440	4120	4120	4120	4120	0
69	20240809	180700	70315440	4120	4120	4120	4120	0
70	20240809	180600	70315440	4120	4120	4120	4120	0
71	20240809	180500	70315440	4120	4120	4120	4120	0
72	20240809	180400	70315440	4120	4120	4120	4120	0
73	20240809	180300	70315440	4120	4120	4120	4120	0
74	20240809	180200	70315440	4120	4120	4120	4120	0
75	20240809	180100	70315440	4120	4120	4120	4120	0
76	20240809	180000	70315440	4120	4120	4120	4120	0
77	20240809	175900	70315440	4120	4120	4120	4120	0
78	20240809	175800	70315440	4120	4120	4120	4120	0
79	20240809	175700	70315440	4120	4120	4120	4120	0
80	20240809	175600	70315440	4120	4120	4120	4120	0
81	20240809	175500	70315440	4120	4120	4120	4120	0
82	20240809	175400	70315440	4120	4120	4120	4120	0
83	20240809	175300	70315440	4120	4120	4120	4120	0
84	20240809	175200	70315440	4120	4120	4120	4120	0
85	20240809	175100	70315440	4120	4120	4120	4120	0
86	20240809	175000	70315440	4120	4120	4120	4120	0
87	20240809	174900	70315440	4120	4120	4120	4120	0
88	20240809	174800	70315440	4120	4120	4120	4120	0
89	20240809	174700	70315440	4120	4120	4120	4120	0
90	20240809	174600	70315440	4120	4120	4120	4120	0
91	20240809	174500	70315440	4120	4120	4120	4120	0
92	20240809	174400	70315440	4120	4120	4120	4120	1800
93	20240809	174300	70315440	4120	4120	4120	4120	0
94	20240809	174200	70315440	4120	4120	4120	4120	0
95	20240809	174100	70315440	4120	4120	4120	4120	0
96	20240809	174000	70315440	4120	4120	4120	4120	0
97	20240809	173900	70315440	4120	4120	4120	4120	0
98	20240809	173800	70315440	4120	4120	4120	4120	0
99	20240809	173700	70315440	4120	4120	4120	4120	0
100	20240809	173600	70315440	4120	4120	4120	4120	0
101	20240809	173500	70315440	4120	4120	4120	4120	0
102	20240809	173400	70315440	4120	4120	4120	4120	0
103	20240809	173300	70315440	4120	4120	4120	4120	0
104	20240809	173200	70315440	4120	4120	4120	4120	0
105	20240809	173100	70315440	4120	4120	4120	4120	0
106	20240809	173000	70315440	4120	4120	4120	4120	0
107	20240809	172900	70315440	4120	4120	4120	4120	0
108	20240809	172800	70315440	4120	4120	4120	4120	0
109	20240809	172700	70315440	4120	4120	4120	4120	0
110	20240809	172600	70315440	4120	4120	4120	4120	0
111	20240809	172500	70315440	4120	4120	4120	4120	0
112	20240809	172400	70315440	4120	4120	4120	4120	0
113	20240809	172300	70315440	4120	4120	4120	4120	0
114	20240809	172200	70315440	4120	4120	4120	4120	0
115	20240809	172100	70315440	4120	4120	4120	4120	0
116	20240809	172000	70315440	4120	4120	4120	4120	0
117	20240809	171900	70315440	4120	4120	4120	4120	0
118	20240809	171800	70315440	4120	4120	4120	4120	0
119	20240809	171700	70315440	4120	4120	4120	4120	0
120	20240809	171600	70315440	4120	4120	4120	4120	0
121	20240809	171500	70315440	4120	4120	4120	4120	0
122	20240809	171400	70315440	4120	4120	4120	4120	1800
123	20240809	171300	70315440	4120	4120	4120	4120	0
124	20240809	171200	70315440	4120	4120	4120	4120	0
125	20240809	171100	70315440	4120	4120	4120	4120	0
126	20240809	171000	70315440	4120	4120	4120	4120	0
127	20240809	170900	70315440	4120	4120	4120	4120	0
128	20240809	170800	70315440	4120	4120	4120	4120	0
129	20240809	170700	70315440	4120	4120	4120	4120	0
130	20240809	170600	70315440	4120	4120	4120	4120	0
131	20240809	170500	70315440	4120	4120	4120	4120	0
132	20240809	170400	70315440	4120	4120	4120	4120	0
133	20240809	170300	70315440	4120	4120	4120	4120	0
134	20240809	170200	70315440	4120	4120	4120	4120	0
135	20240809	170100	70315440	4120	4120	4120	4120	0
136	20240809	170000	70315440	4120	4120	4120	4120	0
137	20240809	165900	70315440	4120	4120	4120	4120	0
138	20240809	165800	70315440	4120	4120	4120	4120	0
139	20240809	165700	70315440	4120	4120	4120	4120	0
140	20240809	165600	70315440	4120	4120	4120	4120	0
141	20240809	165500	70315440	4120	4120	4120	4120	0
142	20240809	165400	70315440	4120	4120	4120	4120	0
143	20240809	165300	70315440	4120	4120	4120	4120	0
144	20240809	165200	70315440	4120	4120	4120	4120	0
145	20240809	165100	70315440	4120	4120	4120	4120	0
146	20240809	165000	70315440	4120	4120	4120	4120	0
147	20240809	164900	70315440	4120	4120	4120	4120	0
148	20240809	164800	70315440	4120	4120	4120	4120	0
149	20240809	164700	70315440	4120	4120	4120	4120	0
150	20240809	164600	70315440	4120	4120	4120	4120	0
151	20240809	164500	70315440	4120	4120	4120	4120	0
152	20240809	164400	70315440	4120	4120	4120	4120	1800
153	20240809	164300	70315440	4120	4120	4120	4120	0
154	20240809	164200	70315440	4120	4120	4120	4120	0
155	20240809	164100	70315440	4120	4120	4120	4120	0
156	20240809	164000	70315440	4120	4120	4120	4120	0
157	20240809	163900	70315440	4120	4120	4120	4120	0
158	20240809	163800	70315440	4120	4120	4120	4120	0
159	20240809	163700	70315440	4120	4120	4120	4120	0
160	20240809	163600	70315440	4120	4120	4120	4120	0
161	20240809	163500	70315440	4120	4120	4120	4120	0
162	20240809	163400	70315440	4120	4120	4120	4120	0
163	20240809	163300	70315440	4120	4120	4120	4120	0
164	20240809	163200	70315440	4120	4120	4120	4120	0
165	20240809	163100	70315440	4120	4120	4120	4120	0
166	20240809	163000	70315440	4120	4120	4120	4120	0
167	20240809	162900	70315440	4120	4120	4120	4120	0
168	20240809	162800	70315440	4120	4120	4120	4120	0
169	20240809	162700	70315440	4120	4120	4120	4120	0
170	20240809	162600	70315440	4120	4120	4120	4120	0
171	20240809	162500	70315440	4120	4120	4120	4120	0
172	20240809	162400	70315440	4120	4120	4120	4120	0
173	20240809	162300	70315440	4120	4120	4120	4120	0
174	20240809	162200	70315440	4120	4120	4120	4120	0
175	20240809	162100	70315440	4120	4120	4120	4120	0
176	20240809	162000	70315440	4120	4120	4120	4120	0
177	20240809	161900	70315440	4120	4120	4120	4120	0
178	20240809	161800	70315440	4120	4120	4120	4120	0
179	20240809	161700	70315440	4120	4120	4120	4120	0
180	20240809	161600	70315440	4120	4120	4120	4120	0
181	20240809	161500	70315440	4120	4120	4120	4120	0
182	20240809	161400	70315440	4120	4120	4120	4120	1800
183	20240809	161300	70315440	4120	4120	4120	4120	0
184	20240809	161200	70315440	4120	4120	4120	4120	0
185	20240809	161100	70315440	4120	4120	4120	4120	0
186	20240809	161000	70315440	4120	4120	4120	4120	0
187	20240809	160900	70315440	4120	4120	4120	4120	0
188	20240809	160800	70315440	4120	4120	4120	4120	0
189	20240809	160700	70315440	4120	4120	4120	4120	0
190	20240809	160600	70315440	4120	4120	4120	4120	0
191	20240809	160500	70315440	4120	4120	4120	4120	0
192	20240809	160400	70315440	4120	4120	4120	4120	0
193	20240809	160300	70315440	4120	4120	4120	4120	0
194	20240809	160200	70315440	4120	4120	4120	4120	0
195	20240809	160100	70315440	4120	4120	4120	4120	0
196	20240809	160000	70315440	4120	4120	4120	4120	0
197	20240809	155900	70315440	4120	4120	4120	4120	0
198	20240809	155800	70315440	4120	4120	4120	4120	0
199	20240809	155700	70315440	4120	4120	4120	4120	0
200	20240809	155600	70315440	4120	4120	4120	4120	0
201	20240809	155500	70315440	4120	4120	4120	4120	0
202	20240809	155400	70315440	4120	4120	4120	4120	0
203	20240809	155300	70315440	4120	4120	4120	4120	0
204	20240809	155200	70315440	4120	4120	4120	4120	0
205	20240809	155100	70315440	4120	4120	4120	4120	0
206	20240809	155000	70315440	4120	4120	4120	4120	0
207	20240809	154900	70315440	4120	4120	4120	4120	0
208	20240809	154800	70315440	4120	4120	4120	4120	0
209	20240809	154700	70315440	4120	4120	4120	4120	0
210	20240809	154600	70315440	4120	4120	4120	4120	0
211	20240809	154500	70315440	4120	4120	4120	4120	0
212	20240809	154400	70315440	4120	4120	4120	4120	1800
213	20240809	154300	70315440	4120	4120	4120	4120	0
214	20240809	154200	70315440	4120	4120	4120	4120	0
215	20240809	154100	70315440	4120	4120	4120	4120	0
216	20240809	154000	70315440	4120	4120	4120	4120	0
217	20240809	153900	70315440	4120	4120	4120	4120	0
218	20240809	153800	70315440	4120	4120	4120	4120	0
219	20240809	153700	70315440	4120	4120	4120	4120	0
220	20240809	153600	70315440	4120	4120	4120	4120	0
221	20240809	153500	70315440	4120	4120	4120	4120	0
222	20240809	153400	70315440	4120	4120	4120	4120	0
223	20240809	153300	70315440	4120	4120	4120	4120	0
224	20240809	153200	70315440	4120	4120	4120	4120	0
225	20240809	153100	70315440	4120	4120	4120	4120	0
226	20240809	153000	70315440	4120	4120	4120	4120	1800
227	20240809	152900	62899440	4110	4110	4110	4110	0
228	20240809	152800	62899440	4110	4110	4110	4110	0
229	20240809	152700	62899440	4110	4110	4110	4110	0
230	20240809	152600	62899440	4110	4110	4110	4110	0
231	20240809	152500	62899440	4110	4110	4110	4110	0
232	20240809	152400	62899440	4110	4110	4110	4110	0
233	20240809	152300	62899440	4110	4110	4110	4110	0
234	20240809	152200	62899440	4110	4110	4110	4110	0
235	20240809	152100	62899440	4110	4110	4110	4110	0
236	20240809	152000	62899440	4110	4110	4110	4110	0
237	20240809	151900	62899440	4110	4110	4110	4110	127
238	20240809	151800	62377470	4110	4110	4110	4110	0
239	20240809	151700	62377470	4110	4110	4110	4110	0
240	20240809	151600	62377470	4110	4110	4110	4110	0
241	20240809	151500	62377470	4110	4110	4110	4110	0
242	20240809	151400	62377470	4110	4105	4110	4105	300
243	20240809	151300	61145960	4110	4110	4110	4110	0
244	20240809	151200	61145960	4110	4110	4110	4110	0
245	20240809	151100	61145960	4110	4110	4110	4110	0
246	20240809	151000	61145960	4110	4110	4110	4110	0
247	20240809	150900	61145960	4110	4110	4110	4110	0
248	20240809	150800	61145960	4110	4110	4110	4110	0
249	20240809	150700	61145960	4110	4110	4110	4110	0
250	20240809	150600	61145960	4110	4110	4110	4110	0
251	20240809	150500	61145960	4110	4110	4110	4110	0
252	20240809	150400	61145960	4110	4110	4110	4110	0
253	20240809	150300	61145960	4110	4110	4110	4110	0
254	20240809	150200	61145960	4110	4100	4110	4100	1860
255	20240809	150100	53509300	4100	4100	4100	4100	0
256	20240809	150000	53509300	4100	4100	4100	4100	728
257	20240809	145900	50524500	4095	4085	4095	4085	891
258	20240809	145800	46877730	4085	4085	4085	4085	0
259	20240809	145700	46877730	4085	4085	4085	4085	10
260	20240809	145600	46836880	4085	4085	4085	4085	0
261	20240809	145500	46836880	4085	4085	4085	4085	0
262	20240809	145400	46836880	4085	4085	4085	4085	24
263	20240809	145300	46738840	4085	4075	4085	4075	2
264	20240809	145200	46730680	4075	4075	4075	4075	0
265	20240809	145100	46730680	4075	4075	4075	4075	1
266	20240809	145000	46726605	4070	4070	4070	4070	0
267	20240809	144900	46726605	4070	4070	4070	4070	0
268	20240809	144800	46726605	4070	4070	4070	4070	0
269	20240809	144700	46726605	4070	4070	4070	4070	0
270	20240809	144600	46726605	4070	4070	4070	4070	0
271	20240809	144500	46726605	4070	4070	4070	4070	102
272	20240809	144400	46311465	4070	4070	4070	4070	10
273	20240809	144300	46270765	4065	4065	4065	4065	0
274	20240809	144200	46270765	4065	4065	4065	4065	0
275	20240809	144100	46270765	4065	4065	4065	4065	0
276	20240809	144000	46270765	4065	4065	4065	4065	0
277	20240809	143900	46270765	4065	4065	4065	4065	0
278	20240809	143800	46270765	4065	4065	4065	4065	0
279	20240809	143700	46270765	4065	4065	4065	4065	3
280	20240809	143600	46258570	4060	4060	4060	4060	0
281	20240809	143500	46258570	4060	4060	4060	4060	0
282	20240809	143400	46258570	4060	4060	4060	4060	0
283	20240809	143300	46258570	4060	4060	4060	4060	12
284	20240809	143200	46209850	4065	4065	4065	4065	125
285	20240809	143100	45701725	4065	4065	4065	4065	0
286	20240809	143000	45701725	4065	4065	4065	4065	0
287	20240809	142900	45701725	4065	4065	4065	4065	0
288	20240809	142800	45701725	4065	4065	4065	4065	0
289	20240809	142700	45701725	4065	4065	4065	4065	0
290	20240809	142600	45701725	4065	4065	4065	4065	0
291	20240809	142500	45701725	4065	4065	4065	4065	0
292	20240809	142400	45701725	4065	4065	4065	4065	0
293	20240809	142300	45701725	4065	4065	4065	4065	0
294	20240809	142200	45701725	4065	4065	4065	4065	0
295	20240809	142100	45701725	4065	4065	4065	4065	0
296	20240809	142000	45701725	4065	4065	4065	4065	0
297	20240809	141900	45701725	4065	4065	4065	4065	0
298	20240809	141800	45701725	4065	4065	4065	4065	0
299	20240809	141700	45701725	4065	4065	4065	4065	0
300	20240809	141600	45701725	4065	4065	4065	4065	0
301	20240809	141500	45701725	4065	4065	4065	4065	0
302	20240809	141400	45701725	4065	4065	4065	4065	0
303	20240809	141300	45701725	4065	4065	4065	4065	0
304	20240809	141200	45701725	4065	4065	4065	4065	0
305	20240809	141100	45701725	4065	4065	4065	4065	0
306	20240809	141000	45701725	4065	4065	4065	4065	0
307	20240809	140900	45701725	4065	4065	4065	4065	0
308	20240809	140800	45701725	4065	4065	4065	4065	0
309	20240809	140700	45701725	4065	4065	4065	4065	0
310	20240809	140600	45701725	4065	4065	4065	4065	0
311	20240809	140500	45701725	4065	4065	4065	4065	0
312	20240809	140400	45701725	4065	4065	4065	4065	0
313	20240809	140300	45701725	4065	4065	4065	4065	0
314	20240809	140200	45701725	4065	4065	4065	4065	0
315	20240809	140100	45701725	4065	4065	4065	4065	0
316	20240809	140000	45701725	4065	4065	4065	4065	0
317	20240809	135900	45701725	4065	4065	4065	4065	0
318	20240809	135800	45701725	4065	4065	4065	4065	0
319	20240809	135700	45701725	4065	4065	4065	4065	0
320	20240809	135600	45701725	4065	4065	4065	4065	0
321	20240809	135500	45701725	4065	4065	4065	4065	0
322	20240809	135400	45701725	4065	4065	4065	4065	0
323	20240809	135300	45701725	4065	4065	4065	4065	0
324	20240809	135200	45701725	4065	4065	4065	4065	0
325	20240809	135100	45701725	4065	4065	4065	4065	0
326	20240809	135000	45701725	4065	4065	4065	4065	0
327	20240809	134900	45701725	4065	4065	4065	4065	0
328	20240809	134800	45701725	4065	4065	4065	4065	0
329	20240809	134700	45701725	4065	4065	4065	4065	0
330	20240809	134600	45701725	4065	4065	4065	4065	0
331	20240809	134500	45701725	4065	4065	4065	4065	1
332	20240809	134400	45697660	4035	4035	4035	4035	0
333	20240809	134300	45697660	4035	4035	4035	4035	0
334	20240809	134200	45697660	4035	4035	4035	4035	0
335	20240809	134100	45697660	4035	4035	4035	4035	0
336	20240809	134000	45697660	4035	4035	4035	4035	0
337	20240809	133900	45697660	4035	4035	4035	4035	0
338	20240809	133800	45697660	4035	4035	4035	4035	0
339	20240809	133700	45697660	4035	4035	4035	4035	0
340	20240809	133600	45697660	4035	4040	4040	4035	18
341	20240809	133500	45624955	4040	4040	4040	4040	5
342	20240809	133400	45604755	4035	4035	4035	4035	0
343	20240809	133300	45604755	4035	4045	4045	4035	60
344	20240809	133200	45362160	4045	4050	4050	4045	779
345	20240809	133100	42210975	4045	4045	4045	4045	0
346	20240809	133000	42210975	4045	4045	4045	4045	0
347	20240809	132900	42210975	4045	4055	4090	4045	191
348	20240809	132800	41436020	4055	4070	4070	4055	1355
349	20240809	132700	35941335	4055	4055	4055	4055	0
350	20240809	132600	35941335	4055	4090	4090	4055	4000
351	20240809	132500	19675790	4090	4090	4090	4090	0
352	20240809	132400	19675790	4090	4090	4090	4090	0
353	20240809	132300	19675790	4090	4090	4090	4090	0
354	20240809	132200	19675790	4090	4095	4095	4090	6
355	20240809	132100	19651225	4090	4090	4090	4090	0
356	20240809	132000	19651225	4090	4090	4090	4090	0
357	20240809	131900	19651225	4090	4090	4090	4090	0
358	20240809	131800	19651225	4090	4090	4090	4090	2
359	20240809	131700	19643045	4095	4095	4095	4095	0
360	20240809	131600	19643045	4095	4095	4095	4095	0
361	20240809	131500	19643045	4095	4095	4095	4095	0
362	20240809	131400	19643045	4095	4095	4095	4095	0
363	20240809	131300	19643045	4095	4090	4095	4090	19
364	20240809	131200	19565330	4085	4085	4085	4085	10
365	20240809	131100	19524480	4085	4085	4085	4085	0
366	20240809	131000	19524480	4085	4085	4085	4085	0
367	20240809	130900	19524480	4085	4085	4085	4085	0
368	20240809	130800	19524480	4085	4085	4085	4085	0
369	20240809	130700	19524480	4085	4085	4085	4085	0
370	20240809	130600	19524480	4085	4085	4085	4085	0
371	20240809	130500	19524480	4085	4085	4085	4085	0
372	20240809	130400	19524480	4085	4085	4085	4085	0
373	20240809	130300	19524480	4085	4085	4085	4085	0
374	20240809	130200	19524480	4085	4085	4085	4085	0
375	20240809	130100	19524480	4085	4085	4085	4085	0
376	20240809	130000	19524480	4085	4085	4085	4085	0
377	20240809	125900	19524480	4085	4085	4085	4085	0
378	20240809	125800	19524480	4085	4085	4085	4085	0
379	20240809	125700	19524480	4085	4085	4085	4085	0
380	20240809	125600	19524480	4085	4085	4085	4085	0
381	20240809	125500	19524480	4085	4085	4085	4085	0
382	20240809	125400	19524480	4085	4085	4085	4085	0
383	20240809	125300	19524480	4085	4085	4085	4085	0
384	20240809	125200	19524480	4085	4085	4085	4085	0
385	20240809	125100	19524480	4085	4085	4085	4085	0
386	20240809	125000	19524480	4085	4085	4085	4085	0
387	20240809	124900	19524480	4085	4085	4085	4085	5
388	20240809	124800	19504055	4085	4085	4085	4085	0
389	20240809	124700	19504055	4085	4085	4085	4085	0
390	20240809	124600	19504055	4085	4085	4085	4085	0
391	20240809	124500	19504055	4085	4085	4085	4085	0
392	20240809	124400	19504055	4085	4085	4085	4085	0
393	20240809	124300	19504055	4085	4085	4085	4085	1
394	20240809	124200	19499970	4085	4085	4085	4085	2
395	20240809	124100	19491800	4080	4080	4080	4080	0
396	20240809	124000	19491800	4080	4080	4080	4080	0
397	20240809	123900	19491800	4080	4080	4080	4080	318
398	20240809	123800	18194360	4080	4075	4080	4075	269
399	20240809	123700	17098180	4070	4070	4070	4070	0
400	20240809	123600	17098180	4070	4070	4070	4070	0
401	20240809	123500	17098180	4070	4070	4070	4070	0
402	20240809	123400	17098180	4070	4070	4070	4070	0
403	20240809	123300	17098180	4070	4070	4070	4070	0
404	20240809	123200	17098180	4070	4060	4070	4060	20
405	20240809	123100	17016820	4070	4065	4070	4060	107
406	20240809	123000	16582210	4075	4075	4075	4060	696
407	20240809	122900	13747600	4075	4070	4075	4070	35
408	20240809	122800	13605145	4075	4075	4075	4075	820
409	20240809	122700	10263645	4080	4080	4080	4080	181
410	20240809	122600	9525165	4080	4080	4080	4080	0
411	20240809	122500	9525165	4080	4080	4080	4080	0
412	20240809	122400	9525165	4080	4080	4080	4080	0
413	20240809	122300	9525165	4080	4080	4080	4080	0
414	20240809	122200	9525165	4080	4080	4080	4080	223
415	20240809	122100	8615325	4075	4075	4075	4075	0
416	20240809	122000	8615325	4075	4075	4075	4075	0
417	20240809	121900	8615325	4075	4075	4075	4075	0
418	20240809	121800	8615325	4075	4090	4090	4075	102
419	20240809	121700	8199570	4095	4095	4095	4095	0
420	20240809	121600	8199570	4095	4095	4095	4095	0
421	20240809	121500	8199570	4095	4095	4095	4095	0
422	20240809	121400	8199570	4095	4095	4095	4095	0
423	20240809	121300	8199570	4095	4095	4095	4095	0
424	20240809	121200	8199570	4095	4095	4095	4095	0
425	20240809	121100	8199570	4095	4095	4095	4095	0
426	20240809	121000	8199570	4095	4095	4095	4095	0
427	20240809	120900	8199570	4095	4095	4095	4095	0
428	20240809	120800	8199570	4095	4095	4095	4095	0
429	20240809	120700	8199570	4095	4095	4095	4095	0
430	20240809	120600	8199570	4095	4095	4095	4095	0
431	20240809	120500	8199570	4095	4095	4095	4095	0
432	20240809	120400	8199570	4095	4095	4095	4095	0
433	20240809	120300	8199570	4095	4095	4095	4095	0
434	20240809	120200	8199570	4095	4095	4095	4095	0
435	20240809	120100	8199570	4095	4095	4095	4095	0
436	20240809	120000	8199570	4095	4095	4095	4095	0
437	20240809	115900	8199570	4095	4095	4095	4095	0
438	20240809	115800	8199570	4095	4095	4095	4095	0
439	20240809	115700	8199570	4095	4095	4095	4095	1
440	20240809	115600	8195475	4095	4095	4095	4095	4
441	20240809	115500	8179095	4100	4100	4100	4100	0
442	20240809	115400	8179095	4100	4100	4100	4100	0
443	20240809	115300	8179095	4100	4100	4100	4100	0
444	20240809	115200	8179095	4100	4100	4100	4100	0
445	20240809	115100	8179095	4100	4100	4100	4100	0
446	20240809	115000	8179095	4100	4100	4100	4100	0
447	20240809	114900	8179095	4100	4100	4100	4100	0
448	20240809	114800	8179095	4100	4100	4100	4100	0
449	20240809	114700	8179095	4100	4100	4100	4100	0
450	20240809	114600	8179095	4100	4100	4100	4100	0
451	20240809	114500	8179095	4100	4100	4100	4100	0
452	20240809	114400	8179095	4100	4100	4100	4100	0
453	20240809	114300	8179095	4100	4100	4100	4100	0
454	20240809	114200	8179095	4100	4100	4100	4100	0
455	20240809	114100	8179095	4100	4100	4100	4100	87
456	20240809	114000	7822395	4100	4100	4100	4100	0
457	20240809	113900	7822395	4100	4100	4100	4100	0
458	20240809	113800	7822395	4100	4100	4100	4100	0
459	20240809	113700	7822395	4100	4100	4100	4100	0
460	20240809	113600	7822395	4100	4100	4100	4100	0
461	20240809	113500	7822395	4100	4100	4100	4100	0
462	20240809	113400	7822395	4100	4100	4100	4100	0
463	20240809	113300	7822395	4100	4100	4100	4100	0
464	20240809	113200	7822395	4100	4100	4100	4100	0
465	20240809	113100	7822395	4100	4100	4100	4100	0
466	20240809	113000	7822395	4100	4100	4100	4100	0
467	20240809	112900	7822395	4100	4100	4100	4100	0
468	20240809	112800	7822395	4100	4100	4100	4100	0
469	20240809	112700	7822395	4100	4100	4100	4100	0
470	20240809	112600	7822395	4100	4100	4100	4100	0
471	20240809	112500	7822395	4100	4100	4100	4100	0
472	20240809	112400	7822395	4100	4100	4100	4100	0
473	20240809	112300	7822395	4100	4100	4100	4100	0
474	20240809	112200	7822395	4100	4100	4100	4100	0
475	20240809	112100	7822395	4100	4100	4100	4100	0
476	20240809	112000	7822395	4100	4100	4100	4100	0
477	20240809	111900	7822395	4100	4100	4100	4100	0
478	20240809	111800	7822395	4100	4100	4100	4100	0
479	20240809	111700	7822395	4100	4100	4100	4100	0
480	20240809	111600	7822395	4100	4100	4100	4100	0
481	20240809	111500	7822395	4100	4100	4100	4100	0
482	20240809	111400	7822395	4100	4100	4100	4100	0
483	20240809	111300	7822395	4100	4100	4100	4100	0
484	20240809	111200	7822395	4100	4100	4100	4100	0
485	20240809	111100	7822395	4100	4100	4100	4100	0
486	20240809	111000	7822395	4100	4100	4100	4100	0
487	20240809	110900	7822395	4100	4100	4100	4100	0
488	20240809	110800	7822395	4100	4100	4100	4100	24
489	20240809	110700	7723995	4100	4100	4100	4100	0
490	20240809	110600	7723995	4100	4100	4100	4100	0
491	20240809	110500	7723995	4100	4100	4100	4100	0
492	20240809	110400	7723995	4100	4100	4100	4100	0
493	20240809	110300	7723995	4100	4100	4100	4100	0
494	20240809	110200	7723995	4100	4100	4100	4100	0
495	20240809	110100	7723995	4100	4100	4100	4100	0
496	20240809	110000	7723995	4100	4100	4100	4100	0
497	20240809	105900	7723995	4100	4100	4100	4100	261
498	20240809	105800	6653895	4090	4090	4090	4090	46
499	20240809	105700	6465755	4090	4090	4090	4090	304
500	20240809	105600	5222395	4095	4095	4095	4095	0
501	20240809	105500	5222395	4095	4095	4095	4095	0
502	20240809	105400	5222395	4095	4095	4095	4095	13
503	20240809	105300	5169160	4095	4095	4095	4095	1
504	20240809	105200	5165065	4095	4095	4095	4095	0
505	20240809	105100	5165065	4095	4095	4095	4095	107
506	20240809	105000	4726900	4105	4105	4105	4105	0
507	20240809	104900	4726900	4105	4105	4105	4105	0
508	20240809	104800	4726900	4105	4105	4105	4105	0
509	20240809	104700	4726900	4105	4105	4105	4105	0
510	20240809	104600	4726900	4105	4105	4105	4105	0
511	20240809	104500	4726900	4105	4105	4105	4105	0
512	20240809	104400	4726900	4105	4105	4105	4105	1
513	20240809	104300	4722795	4095	4095	4095	4095	0
514	20240809	104200	4722795	4095	4095	4095	4095	0
515	20240809	104100	4722795	4095	4095	4095	4095	0
516	20240809	104000	4722795	4095	4095	4095	4095	0
517	20240809	103900	4722795	4095	4095	4095	4095	0
518	20240809	103800	4722795	4095	4095	4095	4095	0
519	20240809	103700	4722795	4095	4095	4095	4095	0
520	20240809	103600	4722795	4095	4095	4095	4095	0
521	20240809	103500	4722795	4095	4095	4095	4095	0
522	20240809	103400	4722795	4095	4100	4100	4095	91
523	20240809	103300	4349780	4100	4100	4100	4100	0
524	20240809	103200	4349780	4100	4100	4100	4100	0
525	20240809	103100	4349780	4100	4100	4100	4100	38
526	20240809	103000	4193980	4100	4100	4100	4100	0
527	20240809	102900	4193980	4100	4100	4100	4100	0
528	20240809	102800	4193980	4100	4100	4100	4100	0
529	20240809	102700	4193980	4100	4100	4100	4100	64
530	20240809	102600	3931580	4090	4090	4090	4090	0
531	20240809	102500	3931580	4090	4090	4090	4090	0
532	20240809	102400	3931580	4090	4090	4090	4090	0
533	20240809	102300	3931580	4090	4090	4090	4090	0
534	20240809	102200	3931580	4090	4090	4090	4090	0
535	20240809	102100	3931580	4090	4090	4090	4090	0
536	20240809	102000	3931580	4090	4100	4100	4090	110
537	20240809	101900	3480680	4105	4105	4105	4105	0
538	20240809	101800	3480680	4105	4105	4105	4105	0
539	20240809	101700	3480680	4105	4105	4105	4105	0
540	20240809	101600	3480680	4105	4105	4105	4105	0
541	20240809	101500	3480680	4105	4105	4105	4105	0
542	20240809	101400	3480680	4105	4105	4105	4105	0
543	20240809	101300	3480680	4105	4105	4105	4105	0
544	20240809	101200	3480680	4105	4105	4105	4105	0
545	20240809	101100	3480680	4105	4105	4105	4105	0
546	20240809	101000	3480680	4105	4105	4105	4105	8
547	20240809	100900	3447840	4105	4105	4105	4105	0
548	20240809	100800	3447840	4105	4105	4105	4105	13
549	20240809	100700	3394475	4105	4105	4105	4105	0
550	20240809	100600	3394475	4105	4105	4105	4105	10
551	20240809	100500	3353425	4105	4105	4105	4105	0
552	20240809	100400	3353425	4105	4105	4105	4105	0
553	20240809	100300	3353425	4105	4105	4105	4105	0
554	20240809	100200	3353425	4105	4105	4105	4105	0
555	20240809	100100	3353425	4105	4105	4105	4105	0
556	20240809	100000	3353425	4105	4105	4105	4105	0
557	20240809	095900	3353425	4105	4105	4105	4105	0
558	20240809	095800	3353425	4105	4105	4105	4105	0
559	20240809	095700	3353425	4105	4105	4105	4105	0
560	20240809	095600	3353425	4105	4105	4105	4105	0
561	20240809	095500	3353425	4105	4105	4105	4105	0
562	20240809	095400	3353425	4105	4105	4105	4105	0
563	20240809	095300	3353425	4105	4105	4105	4105	0
564	20240809	095200	3353425	4105	4105	4105	4105	0
565	20240809	095100	3353425	4105	4105	4105	4105	0
566	20240809	095000	3353425	4105	4105	4105	4105	0
567	20240809	094900	3353425	4105	4105	4105	4105	0
568	20240809	094800	3353425	4105	4105	4105	4105	0
569	20240809	094700	3353425	4105	4105	4105	4105	0
570	20240809	094600	3353425	4105	4105	4105	4105	0
571	20240809	094500	3353425	4105	4105	4105	4105	0
572	20240809	094400	3353425	4105	4105	4105	4105	0
573	20240809	094300	3353425	4105	4105	4105	4105	0
574	20240809	094200	3353425	4105	4105	4105	4105	1
575	20240809	094100	3349320	4105	4105	4105	4105	0
576	20240809	094000	3349320	4105	4105	4105	4105	0
577	20240809	093900	3349320	4105	4105	4105	4105	0
578	20240809	093800	3349320	4105	4105	4105	4105	0
579	20240809	093700	3349320	4105	4105	4105	4105	0
580	20240809	093600	3349320	4105	4105	4105	4105	0
581	20240809	093500	3349320	4105	4105	4105	4105	0
582	20240809	093400	3349320	4105	4105	4105	4105	0
583	20240809	093300	3349320	4105	4105	4105	4105	0
584	20240809	093200	3349320	4105	4105	4105	4105	0
585	20240809	093100	3349320	4105	4105	4105	4105	0
586	20240809	093000	3349320	4105	4105	4105	4105	0
587	20240809	092900	3349320	4105	4105	4105	4105	0
588	20240809	092800	3349320	4105	4105	4105	4105	0
589	20240809	092700	3349320	4105	4100	4105	4100	4
590	20240809	092600	3332915	4075	4100	4100	4075	16
591	20240809	092500	3267475	4100	4100	4100	4100	0
592	20240809	092400	3267475	4100	4100	4100	4100	0
593	20240809	092300	3267475	4100	4100	4100	4100	1
594	20240809	092200	3263375	4100	4100	4100	4100	0
595	20240809	092100	3263375	4100	4100	4100	4100	1
596	20240809	092000	3259275	4085	4085	4085	4085	1
597	20240809	091900	3255190	4085	4085	4085	4085	13
598	20240809	091800	3202085	4105	4105	4105	4105	0
599	20240809	091700	3202085	4105	4105	4105	4105	0
600	20240809	091600	3202085	4105	4105	4105	4105	0
601	20240809	091500	3202085	4105	4105	4105	4105	0
602	20240809	091400	3202085	4105	4105	4105	4105	0
603	20240809	091300	3202085	4105	4105	4105	4105	0
604	20240809	091200	3202085	4105	4105	4105	4105	0
605	20240809	091100	3202085	4105	4105	4105	4105	0
606	20240809	091000	3202085	4105	4105	4105	4105	1
607	20240809	090900	3197980	4105	4105	4105	4105	0
608	20240809	090800	3197980	4105	4105	4105	4105	1
609	20240809	090700	3193875	4080	4080	4080	4080	0
610	20240809	090600	3193875	4080	4080	4080	4080	0
611	20240809	090500	3193875	4080	4080	4105	4080	132
612	20240809	090400	2655290	4110	4110	4110	4110	0
613	20240809	090300	2655290	4110	4110	4110	4110	0
614	20240809	090200	2655290	4110	4110	4110	4110	0
615	20240809	090100	2655290	4110	4110	4110	4110	1
616	20240809	090000	2651180	4060	4060	4060	4060	653