KissMeData/036480/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191900	71346970	9650	9650	9650	9650	434
3	20240809	191800	71346970	9650	9650	9650	9650	0
4	20240809	191700	71346970	9650	9650	9650	9650	0
5	20240809	191600	71346970	9650	9650	9650	9650	0
6	20240809	191500	71346970	9650	9650	9650	9650	0
7	20240809	191400	71346970	9650	9650	9650	9650	0
8	20240809	191300	71346970	9650	9650	9650	9650	0
9	20240809	191200	71346970	9650	9650	9650	9650	0
10	20240809	191100	71346970	9650	9650	9650	9650	0
11	20240809	191000	71346970	9650	9650	9650	9650	0
12	20240809	190900	71346970	9650	9650	9650	9650	0
13	20240809	190800	71346970	9650	9650	9650	9650	0
14	20240809	190700	71346970	9650	9650	9650	9650	0
15	20240809	190600	71346970	9650	9650	9650	9650	0
16	20240809	190500	71346970	9650	9650	9650	9650	0
17	20240809	190400	71346970	9650	9650	9650	9650	0
18	20240809	190300	71346970	9650	9650	9650	9650	0
19	20240809	190200	71346970	9650	9650	9650	9650	0
20	20240809	190100	71346970	9650	9650	9650	9650	0
21	20240809	190000	71346970	9650	9650	9650	9650	0
22	20240809	185900	71346970	9650	9650	9650	9650	0
23	20240809	185800	71346970	9650	9650	9650	9650	0
24	20240809	185700	71346970	9650	9650	9650	9650	0
25	20240809	185600	71346970	9650	9650	9650	9650	0
26	20240809	185500	71346970	9650	9650	9650	9650	0
27	20240809	185400	71346970	9650	9650	9650	9650	0
28	20240809	185300	71346970	9650	9650	9650	9650	0
29	20240809	185200	71346970	9650	9650	9650	9650	0
30	20240809	185100	71346970	9650	9650	9650	9650	0
31	20240809	185000	71346970	9650	9650	9650	9650	0
32	20240809	184900	71346970	9650	9650	9650	9650	434
33	20240809	184800	71346970	9650	9650	9650	9650	0
34	20240809	184700	71346970	9650	9650	9650	9650	0
35	20240809	184600	71346970	9650	9650	9650	9650	0
36	20240809	184500	71346970	9650	9650	9650	9650	0
37	20240809	184400	71346970	9650	9650	9650	9650	0
38	20240809	184300	71346970	9650	9650	9650	9650	0
39	20240809	184200	71346970	9650	9650	9650	9650	0
40	20240809	184100	71346970	9650	9650	9650	9650	0
41	20240809	184000	71346970	9650	9650	9650	9650	0
42	20240809	183900	71346970	9650	9650	9650	9650	0
43	20240809	183800	71346970	9650	9650	9650	9650	0
44	20240809	183700	71346970	9650	9650	9650	9650	0
45	20240809	183600	71346970	9650	9650	9650	9650	0
46	20240809	183500	71346970	9650	9650	9650	9650	0
47	20240809	183400	71346970	9650	9650	9650	9650	0
48	20240809	183300	71346970	9650	9650	9650	9650	0
49	20240809	183200	71346970	9650	9650	9650	9650	0
50	20240809	183100	71346970	9650	9650	9650	9650	0
51	20240809	183000	71346970	9650	9650	9650	9650	0
52	20240809	182900	71346970	9650	9650	9650	9650	0
53	20240809	182800	71346970	9650	9650	9650	9650	0
54	20240809	182700	71346970	9650	9650	9650	9650	0
55	20240809	182600	71346970	9650	9650	9650	9650	0
56	20240809	182500	71346970	9650	9650	9650	9650	0
57	20240809	182400	71346970	9650	9650	9650	9650	0
58	20240809	182300	71346970	9650	9650	9650	9650	0
59	20240809	182200	71346970	9650	9650	9650	9650	0
60	20240809	182100	71346970	9650	9650	9650	9650	0
61	20240809	182000	71346970	9650	9650	9650	9650	0
62	20240809	181900	71346970	9650	9650	9650	9650	434
63	20240809	181800	71346970	9650	9650	9650	9650	0
64	20240809	181700	71346970	9650	9650	9650	9650	0
65	20240809	181600	71346970	9650	9650	9650	9650	0
66	20240809	181500	71346970	9650	9650	9650	9650	0
67	20240809	181400	71346970	9650	9650	9650	9650	0
68	20240809	181300	71346970	9650	9650	9650	9650	0
69	20240809	181200	71346970	9650	9650	9650	9650	0
70	20240809	181100	71346970	9650	9650	9650	9650	0
71	20240809	181000	71346970	9650	9650	9650	9650	0
72	20240809	180900	71346970	9650	9650	9650	9650	0
73	20240809	180800	71346970	9650	9650	9650	9650	0
74	20240809	180700	71346970	9650	9650	9650	9650	0
75	20240809	180600	71346970	9650	9650	9650	9650	0
76	20240809	180500	71346970	9650	9650	9650	9650	0
77	20240809	180400	71346970	9650	9650	9650	9650	0
78	20240809	180300	71346970	9650	9650	9650	9650	0
79	20240809	180200	71346970	9650	9650	9650	9650	0
80	20240809	180100	71346970	9650	9650	9650	9650	0
81	20240809	180000	71346970	9650	9650	9650	9650	0
82	20240809	175900	71346970	9650	9650	9650	9650	0
83	20240809	175800	71346970	9650	9650	9650	9650	0
84	20240809	175700	71346970	9650	9650	9650	9650	0
85	20240809	175600	71346970	9650	9650	9650	9650	0
86	20240809	175500	71346970	9650	9650	9650	9650	0
87	20240809	175400	71346970	9650	9650	9650	9650	0
88	20240809	175300	71346970	9650	9650	9650	9650	0
89	20240809	175200	71346970	9650	9650	9650	9650	0
90	20240809	175100	71346970	9650	9650	9650	9650	0
91	20240809	175000	71346970	9650	9650	9650	9650	0
92	20240809	174900	71346970	9650	9650	9650	9650	434
93	20240809	174800	71346970	9650	9650	9650	9650	0
94	20240809	174700	71346970	9650	9650	9650	9650	0
95	20240809	174600	71346970	9650	9650	9650	9650	0
96	20240809	174500	71346970	9650	9650	9650	9650	0
97	20240809	174400	71346970	9650	9650	9650	9650	0
98	20240809	174300	71346970	9650	9650	9650	9650	0
99	20240809	174200	71346970	9650	9650	9650	9650	0
100	20240809	174100	71346970	9650	9650	9650	9650	0
101	20240809	174000	71346970	9650	9650	9650	9650	0
102	20240809	173900	71346970	9650	9650	9650	9650	0
103	20240809	173800	71346970	9650	9650	9650	9650	0
104	20240809	173700	71346970	9650	9650	9650	9650	0
105	20240809	173600	71346970	9650	9650	9650	9650	0
106	20240809	173500	71346970	9650	9650	9650	9650	0
107	20240809	173400	71346970	9650	9650	9650	9650	0
108	20240809	173300	71346970	9650	9650	9650	9650	0
109	20240809	173200	71346970	9650	9650	9650	9650	0
110	20240809	173100	71346970	9650	9650	9650	9650	0
111	20240809	173000	71346970	9650	9650	9650	9650	0
112	20240809	172900	71346970	9650	9650	9650	9650	0
113	20240809	172800	71346970	9650	9650	9650	9650	0
114	20240809	172700	71346970	9650	9650	9650	9650	0
115	20240809	172600	71346970	9650	9650	9650	9650	0
116	20240809	172500	71346970	9650	9650	9650	9650	0
117	20240809	172400	71346970	9650	9650	9650	9650	0
118	20240809	172300	71346970	9650	9650	9650	9650	0
119	20240809	172200	71346970	9650	9650	9650	9650	0
120	20240809	172100	71346970	9650	9650	9650	9650	0
121	20240809	172000	71346970	9650	9650	9650	9650	0
122	20240809	171900	71346970	9650	9650	9650	9650	434
123	20240809	171800	71346970	9650	9650	9650	9650	0
124	20240809	171700	71346970	9650	9650	9650	9650	0
125	20240809	171600	71346970	9650	9650	9650	9650	0
126	20240809	171500	71346970	9650	9650	9650	9650	0
127	20240809	171400	71346970	9650	9650	9650	9650	0
128	20240809	171300	71346970	9650	9650	9650	9650	0
129	20240809	171200	71346970	9650	9650	9650	9650	0
130	20240809	171100	71346970	9650	9650	9650	9650	0
131	20240809	171000	71346970	9650	9650	9650	9650	0
132	20240809	170900	71346970	9650	9650	9650	9650	0
133	20240809	170800	71346970	9650	9650	9650	9650	0
134	20240809	170700	71346970	9650	9650	9650	9650	0
135	20240809	170600	71346970	9650	9650	9650	9650	0
136	20240809	170500	71346970	9650	9650	9650	9650	0
137	20240809	170400	71346970	9650	9650	9650	9650	0
138	20240809	170300	71346970	9650	9650	9650	9650	0
139	20240809	170200	71346970	9650	9650	9650	9650	0
140	20240809	170100	71346970	9650	9650	9650	9650	0
141	20240809	170000	71346970	9650	9650	9650	9650	0
142	20240809	165900	71346970	9650	9650	9650	9650	0
143	20240809	165800	71346970	9650	9650	9650	9650	0
144	20240809	165700	71346970	9650	9650	9650	9650	0
145	20240809	165600	71346970	9650	9650	9650	9650	0
146	20240809	165500	71346970	9650	9650	9650	9650	0
147	20240809	165400	71346970	9650	9650	9650	9650	0
148	20240809	165300	71346970	9650	9650	9650	9650	0
149	20240809	165200	71346970	9650	9650	9650	9650	0
150	20240809	165100	71346970	9650	9650	9650	9650	0
151	20240809	165000	71346970	9650	9650	9650	9650	0
152	20240809	164900	71346970	9650	9650	9650	9650	434
153	20240809	164800	71346970	9650	9650	9650	9650	0
154	20240809	164700	71346970	9650	9650	9650	9650	0
155	20240809	164600	71346970	9650	9650	9650	9650	0
156	20240809	164500	71346970	9650	9650	9650	9650	0
157	20240809	164400	71346970	9650	9650	9650	9650	0
158	20240809	164300	71346970	9650	9650	9650	9650	0
159	20240809	164200	71346970	9650	9650	9650	9650	0
160	20240809	164100	71346970	9650	9650	9650	9650	0
161	20240809	164000	71346970	9650	9650	9650	9650	0
162	20240809	163900	71346970	9650	9650	9650	9650	0
163	20240809	163800	71346970	9650	9650	9650	9650	0
164	20240809	163700	71346970	9650	9650	9650	9650	0
165	20240809	163600	71346970	9650	9650	9650	9650	0
166	20240809	163500	71346970	9650	9650	9650	9650	0
167	20240809	163400	71346970	9650	9650	9650	9650	0
168	20240809	163300	71346970	9650	9650	9650	9650	0
169	20240809	163200	71346970	9650	9650	9650	9650	0
170	20240809	163100	71346970	9650	9650	9650	9650	0
171	20240809	163000	71346970	9650	9650	9650	9650	0
172	20240809	162900	71346970	9650	9650	9650	9650	0
173	20240809	162800	71346970	9650	9650	9650	9650	0
174	20240809	162700	71346970	9650	9650	9650	9650	0
175	20240809	162600	71346970	9650	9650	9650	9650	0
176	20240809	162500	71346970	9650	9650	9650	9650	0
177	20240809	162400	71346970	9650	9650	9650	9650	0
178	20240809	162300	71346970	9650	9650	9650	9650	0
179	20240809	162200	71346970	9650	9650	9650	9650	0
180	20240809	162100	71346970	9650	9650	9650	9650	0
181	20240809	162000	71346970	9650	9650	9650	9650	0
182	20240809	161900	71346970	9650	9650	9650	9650	434
183	20240809	161800	71346970	9650	9650	9650	9650	0
184	20240809	161700	71346970	9650	9650	9650	9650	0
185	20240809	161600	71346970	9650	9650	9650	9650	0
186	20240809	161500	71346970	9650	9650	9650	9650	0
187	20240809	161400	71346970	9650	9650	9650	9650	0
188	20240809	161300	71346970	9650	9650	9650	9650	0
189	20240809	161200	71346970	9650	9650	9650	9650	0
190	20240809	161100	71346970	9650	9650	9650	9650	0
191	20240809	161000	71346970	9650	9650	9650	9650	0
192	20240809	160900	71346970	9650	9650	9650	9650	0
193	20240809	160800	71346970	9650	9650	9650	9650	0
194	20240809	160700	71346970	9650	9650	9650	9650	0
195	20240809	160600	71346970	9650	9650	9650	9650	0
196	20240809	160500	71346970	9650	9650	9650	9650	0
197	20240809	160400	71346970	9650	9650	9650	9650	0
198	20240809	160300	71346970	9650	9650	9650	9650	0
199	20240809	160200	71346970	9650	9650	9650	9650	0
200	20240809	160100	71346970	9650	9650	9650	9650	0
201	20240809	160000	71346970	9650	9650	9650	9650	0
202	20240809	155900	71346970	9650	9650	9650	9650	0
203	20240809	155800	71346970	9650	9650	9650	9650	0
204	20240809	155700	71346970	9650	9650	9650	9650	0
205	20240809	155600	71346970	9650	9650	9650	9650	0
206	20240809	155500	71346970	9650	9650	9650	9650	0
207	20240809	155400	71346970	9650	9650	9650	9650	0
208	20240809	155300	71346970	9650	9650	9650	9650	0
209	20240809	155200	71346970	9650	9650	9650	9650	0
210	20240809	155100	71346970	9650	9650	9650	9650	0
211	20240809	155000	71346970	9650	9650	9650	9650	0
212	20240809	154900	71346970	9650	9650	9650	9650	434
213	20240809	154800	71346970	9650	9650	9650	9650	0
214	20240809	154700	71346970	9650	9650	9650	9650	0
215	20240809	154600	71346970	9650	9650	9650	9650	0
216	20240809	154500	71346970	9650	9650	9650	9650	0
217	20240809	154400	71346970	9650	9650	9650	9650	0
218	20240809	154300	71346970	9650	9650	9650	9650	0
219	20240809	154200	71346970	9650	9650	9650	9650	0
220	20240809	154100	71346970	9650	9650	9650	9650	0
221	20240809	154000	71346970	9650	9650	9650	9650	0
222	20240809	153900	71346970	9650	9650	9650	9650	0
223	20240809	153800	71346970	9650	9650	9650	9650	0
224	20240809	153700	71346970	9650	9650	9650	9650	0
225	20240809	153600	71346970	9650	9650	9650	9650	0
226	20240809	153500	71346970	9650	9650	9650	9650	0
227	20240809	153400	71346970	9650	9650	9650	9650	0
228	20240809	153300	71346970	9650	9650	9650	9650	0
229	20240809	153200	71346970	9650	9650	9650	9650	0
230	20240809	153100	71346970	9650	9650	9650	9650	0
231	20240809	153000	71346970	9650	9650	9650	9650	434
232	20240809	152900	67158870	9650	9650	9650	9650	0
233	20240809	152800	67158870	9650	9650	9650	9650	0
234	20240809	152700	67158870	9650	9650	9650	9650	0
235	20240809	152600	67158870	9650	9650	9650	9650	0
236	20240809	152500	67158870	9650	9650	9650	9650	0
237	20240809	152400	67158870	9650	9650	9650	9650	0
238	20240809	152300	67158870	9650	9650	9650	9650	0
239	20240809	152200	67158870	9650	9650	9650	9650	0
240	20240809	152100	67158870	9650	9650	9650	9650	0
241	20240809	152000	67158870	9650	9650	9650	9650	0
242	20240809	151900	67158870	9650	9650	9650	9650	0
243	20240809	151800	67158870	9650	9650	9650	9650	0
244	20240809	151700	67158870	9650	9650	9650	9650	100
245	20240809	151600	66193870	9600	9600	9600	9600	0
246	20240809	151500	66193870	9600	9650	9650	9600	500
247	20240809	151400	61378870	9600	9600	9600	9600	200
248	20240809	151300	59458870	9650	9650	9650	9650	0
249	20240809	151200	59458870	9650	9650	9650	9650	0
250	20240809	151100	59458870	9650	9650	9650	9650	1
251	20240809	151000	59449220	9650	9650	9650	9650	16
252	20240809	150900	59294820	9650	9650	9650	9650	140
253	20240809	150800	57943820	9650	9650	9650	9650	0
254	20240809	150700	57943820	9650	9650	9650	9650	1
255	20240809	150600	57934170	9610	9610	9610	9610	44
256	20240809	150500	57511330	9610	9610	9610	9610	0
257	20240809	150400	57511330	9610	9610	9610	9610	0
258	20240809	150300	57511330	9610	9610	9610	9610	0
259	20240809	150200	57511330	9610	9610	9610	9610	0
260	20240809	150100	57511330	9610	9610	9610	9610	1
261	20240809	150000	57501720	9600	9600	9600	9600	0
262	20240809	145900	57501720	9600	9600	9600	9600	0
263	20240809	145800	57501720	9600	9600	9600	9600	0
264	20240809	145700	57501720	9600	9600	9600	9600	0
265	20240809	145600	57501720	9600	9600	9600	9600	0
266	20240809	145500	57501720	9600	9610	9610	9600	2
267	20240809	145400	57482510	9560	9560	9560	9560	0
268	20240809	145300	57482510	9560	9560	9560	9560	6
269	20240809	145200	57425150	9560	9560	9560	9560	130
270	20240809	145100	56182350	9610	9610	9610	9610	0
271	20240809	145000	56182350	9610	9610	9610	9610	1
272	20240809	144900	56172740	9610	9610	9610	9610	0
273	20240809	144800	56172740	9610	9610	9610	9610	0
274	20240809	144700	56172740	9610	9610	9610	9610	0
275	20240809	144600	56172740	9610	9610	9610	9610	0
276	20240809	144500	56172740	9610	9610	9610	9610	0
277	20240809	144400	56172740	9610	9610	9610	9610	0
278	20240809	144300	56172740	9610	9610	9610	9610	0
279	20240809	144200	56172740	9610	9610	9610	9610	1
280	20240809	144100	56163130	9610	9610	9610	9610	0
281	20240809	144000	56163130	9610	9610	9610	9610	0
282	20240809	143900	56163130	9610	9610	9610	9610	0
283	20240809	143800	56163130	9610	9610	9610	9610	0
284	20240809	143700	56163130	9610	9610	9610	9610	0
285	20240809	143600	56163130	9610	9610	9610	9610	0
286	20240809	143500	56163130	9610	9610	9610	9610	0
287	20240809	143400	56163130	9610	9610	9610	9610	0
288	20240809	143300	56163130	9610	9610	9610	9610	0
289	20240809	143200	56163130	9610	9610	9610	9610	0
290	20240809	143100	56163130	9610	9610	9610	9610	0
291	20240809	143000	56163130	9610	9560	9610	9560	102
292	20240809	142900	55187960	9610	9610	9610	9610	0
293	20240809	142800	55187960	9610	9610	9610	9610	0
294	20240809	142700	55187960	9610	9610	9610	9610	0
295	20240809	142600	55187960	9610	9610	9610	9610	0
296	20240809	142500	55187960	9610	9610	9610	9610	0
297	20240809	142400	55187960	9610	9610	9610	9610	0
298	20240809	142300	55187960	9610	9610	9610	9610	0
299	20240809	142200	55187960	9610	9610	9610	9610	0
300	20240809	142100	55187960	9610	9610	9610	9610	0
301	20240809	142000	55187960	9610	9610	9610	9610	58
302	20240809	141900	54630580	9610	9610	9610	9610	0
303	20240809	141800	54630580	9610	9610	9610	9610	10
304	20240809	141700	54534480	9610	9610	9610	9610	37
305	20240809	141600	54178910	9610	9600	9610	9600	27
306	20240809	141500	53919530	9640	9640	9640	9640	0
307	20240809	141400	53919530	9640	9640	9640	9640	0
308	20240809	141300	53919530	9640	9640	9640	9640	0
309	20240809	141200	53919530	9640	9640	9640	9640	0
310	20240809	141100	53919530	9640	9640	9640	9640	1
311	20240809	141000	53909890	9640	9640	9640	9640	0
312	20240809	140900	53909890	9640	9640	9640	9640	0
313	20240809	140800	53909890	9640	9640	9640	9640	0
314	20240809	140700	53909890	9640	9640	9640	9640	1
315	20240809	140600	53900250	9600	9600	9600	9600	0
316	20240809	140500	53900250	9600	9600	9600	9600	21
317	20240809	140400	53698650	9650	9650	9650	9650	0
318	20240809	140300	53698650	9650	9650	9650	9650	0
319	20240809	140200	53698650	9650	9650	9650	9650	0
320	20240809	140100	53698650	9650	9650	9650	9650	0
321	20240809	140000	53698650	9650	9650	9650	9650	0
322	20240809	135900	53698650	9650	9650	9650	9650	0
323	20240809	135800	53698650	9650	9650	9650	9650	0
324	20240809	135700	53698650	9650	9650	9650	9650	28
325	20240809	135600	53428450	9650	9650	9650	9650	0
326	20240809	135500	53428450	9650	9650	9650	9650	0
327	20240809	135400	53428450	9650	9650	9650	9650	0
328	20240809	135300	53428450	9650	9650	9650	9650	0
329	20240809	135200	53428450	9650	9650	9650	9650	0
330	20240809	135100	53428450	9650	9650	9650	9650	0
331	20240809	135000	53428450	9650	9650	9650	9650	0
332	20240809	134900	53428450	9650	9650	9650	9650	0
333	20240809	134800	53428450	9650	9650	9650	9650	0
334	20240809	134700	53428450	9650	9650	9650	9650	0
335	20240809	134600	53428450	9650	9650	9650	9650	0
336	20240809	134500	53428450	9650	9650	9650	9650	0
337	20240809	134400	53428450	9650	9650	9650	9650	0
338	20240809	134300	53428450	9650	9650	9650	9650	10
339	20240809	134200	53331950	9640	9630	9640	9630	290
340	20240809	134100	50536490	9630	9630	9630	9630	0
341	20240809	134000	50536490	9630	9630	9630	9630	0
342	20240809	133900	50536490	9630	9620	9630	9620	10
343	20240809	133800	50440250	9620	9620	9620	9620	0
344	20240809	133700	50440250	9620	9620	9620	9620	0
345	20240809	133600	50440250	9620	9620	9620	9620	0
346	20240809	133500	50440250	9620	9620	9620	9620	0
347	20240809	133400	50440250	9620	9620	9620	9620	0
348	20240809	133300	50440250	9620	9620	9620	9620	0
349	20240809	133200	50440250	9620	9620	9620	9620	0
350	20240809	133100	50440250	9620	9620	9620	9620	0
351	20240809	133000	50440250	9620	9620	9620	9620	0
352	20240809	132900	50440250	9620	9620	9620	9620	0
353	20240809	132800	50440250	9620	9620	9620	9620	0
354	20240809	132700	50440250	9620	9620	9620	9620	0
355	20240809	132600	50440250	9620	9620	9620	9620	0
356	20240809	132500	50440250	9620	9620	9620	9620	0
357	20240809	132400	50440250	9620	9620	9620	9620	0
358	20240809	132300	50440250	9620	9620	9620	9620	0
359	20240809	132200	50440250	9620	9620	9620	9620	2
360	20240809	132100	50421010	9560	9560	9560	9560	0
361	20240809	132000	50421010	9560	9560	9560	9560	44
362	20240809	131900	50000370	9650	9650	9650	9650	0
363	20240809	131800	50000370	9650	9650	9650	9650	0
364	20240809	131700	50000370	9650	9650	9650	9650	0
365	20240809	131600	50000370	9650	9650	9650	9650	0
366	20240809	131500	50000370	9650	9650	9650	9650	0
367	20240809	131400	50000370	9650	9650	9650	9650	0
368	20240809	131300	50000370	9650	9650	9650	9650	0
369	20240809	131200	50000370	9650	9650	9650	9650	0
370	20240809	131100	50000370	9650	9650	9650	9650	0
371	20240809	131000	50000370	9650	9650	9650	9650	1
372	20240809	130900	49990720	9650	9650	9650	9650	0
373	20240809	130800	49990720	9650	9650	9650	9650	0
374	20240809	130700	49990720	9650	9650	9650	9650	100
375	20240809	130600	49025720	9640	9640	9640	9640	0
376	20240809	130500	49025720	9640	9640	9640	9640	0
377	20240809	130400	49025720	9640	9640	9640	9640	21
378	20240809	130300	48823280	9640	9640	9640	9640	0
379	20240809	130200	48823280	9640	9640	9640	9640	82
380	20240809	130100	48032800	9650	9650	9650	9650	0
381	20240809	130000	48032800	9650	9650	9650	9650	0
382	20240809	125900	48032800	9650	9650	9650	9650	0
383	20240809	125800	48032800	9650	9650	9650	9650	0
384	20240809	125700	48032800	9650	9650	9650	9650	0
385	20240809	125600	48032800	9650	9650	9650	9650	0
386	20240809	125500	48032800	9650	9650	9650	9650	0
387	20240809	125400	48032800	9650	9650	9650	9650	0
388	20240809	125300	48032800	9650	9650	9650	9650	0
389	20240809	125200	48032800	9650	9650	9650	9650	0
390	20240809	125100	48032800	9650	9650	9650	9650	0
391	20240809	125000	48032800	9650	9650	9650	9650	0
392	20240809	124900	48032800	9650	9650	9650	9650	1
393	20240809	124800	48023150	9640	9640	9640	9640	0
394	20240809	124700	48023150	9640	9640	9640	9640	0
395	20240809	124600	48023150	9640	9640	9640	9640	0
396	20240809	124500	48023150	9640	9640	9640	9640	0
397	20240809	124400	48023150	9640	9640	9640	9640	0
398	20240809	124300	48023150	9640	9640	9640	9640	8
399	20240809	124200	47946030	9650	9650	9650	9650	0
400	20240809	124100	47946030	9650	9650	9650	9650	0
401	20240809	124000	47946030	9650	9650	9650	9650	0
402	20240809	123900	47946030	9650	9650	9650	9650	2
403	20240809	123800	47926730	9650	9650	9650	9650	0
404	20240809	123700	47926730	9650	9650	9650	9650	0
405	20240809	123600	47926730	9650	9650	9650	9650	0
406	20240809	123500	47926730	9650	9650	9650	9650	0
407	20240809	123400	47926730	9650	9620	9650	9620	101
408	20240809	123300	46954230	9630	9630	9630	9630	0
409	20240809	123200	46954230	9630	9630	9630	9630	0
410	20240809	123100	46954230	9630	9630	9630	9630	0
411	20240809	123000	46954230	9630	9630	9630	9630	0
412	20240809	122900	46954230	9630	9630	9630	9630	0
413	20240809	122800	46954230	9630	9630	9630	9630	0
414	20240809	122700	46954230	9630	9630	9630	9630	0
415	20240809	122600	46954230	9630	9630	9630	9630	0
416	20240809	122500	46954230	9630	9630	9630	9630	0
417	20240809	122400	46954230	9630	9630	9630	9630	0
418	20240809	122300	46954230	9630	9630	9630	9630	1
419	20240809	122200	46944600	9550	9560	9560	9550	50
420	20240809	122100	46467030	9570	9570	9570	9570	0
421	20240809	122000	46467030	9570	9570	9570	9570	0
422	20240809	121900	46467030	9570	9570	9570	9570	0
423	20240809	121800	46467030	9570	9570	9570	9570	0
424	20240809	121700	46467030	9570	9570	9570	9570	407
425	20240809	121600	42572040	9580	9580	9580	9580	2
426	20240809	121500	42552880	9590	9590	9590	9590	5
427	20240809	121400	42504930	9600	9600	9600	9600	18
428	20240809	121300	42332130	9600	9600	9600	9600	0
429	20240809	121200	42332130	9600	9600	9600	9600	0
430	20240809	121100	42332130	9600	9600	9600	9600	0
431	20240809	121000	42332130	9600	9600	9600	9600	100
432	20240809	120900	41372130	9670	9670	9670	9670	0
433	20240809	120800	41372130	9670	9670	9670	9670	0
434	20240809	120700	41372130	9670	9670	9670	9670	0
435	20240809	120600	41372130	9670	9660	9670	9660	50
436	20240809	120500	40889000	9680	9680	9680	9680	0
437	20240809	120400	40889000	9680	9680	9680	9680	0
438	20240809	120300	40889000	9680	9680	9680	9680	0
439	20240809	120200	40889000	9680	9680	9680	9680	0
440	20240809	120100	40889000	9680	9680	9680	9680	0
441	20240809	120000	40889000	9680	9680	9680	9680	0
442	20240809	115900	40889000	9680	9680	9680	9680	0
443	20240809	115800	40889000	9680	9680	9680	9680	0
444	20240809	115700	40889000	9680	9680	9680	9680	10
445	20240809	115600	40792200	9690	9630	9690	9630	193
446	20240809	115500	38928170	9610	9610	9610	9610	31
447	20240809	115400	38630260	9610	9590	9610	9590	369
448	20240809	115300	35085470	9590	9590	9590	9590	1
449	20240809	115200	35075880	9580	9580	9590	9580	32
450	20240809	115100	34769310	9580	9580	9580	9580	0
451	20240809	115000	34769310	9580	9580	9580	9580	0
452	20240809	114900	34769310	9580	9580	9580	9580	0
453	20240809	114800	34769310	9580	9580	9580	9580	0
454	20240809	114700	34769310	9580	9580	9580	9580	0
455	20240809	114600	34769310	9580	9580	9580	9580	0
456	20240809	114500	34769310	9580	9580	9580	9580	0
457	20240809	114400	34769310	9580	9580	9580	9580	0
458	20240809	114300	34769310	9580	9580	9580	9580	0
459	20240809	114200	34769310	9580	9580	9580	9580	0
460	20240809	114100	34769310	9580	9580	9580	9580	0
461	20240809	114000	34769310	9580	9580	9580	9580	0
462	20240809	113900	34769310	9580	9580	9580	9580	0
463	20240809	113800	34769310	9580	9580	9580	9580	0
464	20240809	113700	34769310	9580	9580	9580	9580	3
465	20240809	113600	34740570	9580	9580	9580	9580	0
466	20240809	113500	34740570	9580	9580	9580	9580	88
467	20240809	113400	33897530	9580	9580	9580	9580	0
468	20240809	113300	33897530	9580	9570	9580	9570	130
469	20240809	113200	32653160	9560	9560	9560	9560	10
470	20240809	113100	32557560	9560	9560	9560	9560	3
471	20240809	113000	32528880	9560	9560	9560	9560	7
472	20240809	112900	32461960	9550	9550	9550	9550	0
473	20240809	112800	32461960	9550	9550	9550	9550	0
474	20240809	112700	32461960	9550	9550	9550	9550	10
475	20240809	112600	32366460	9540	9540	9540	9540	0
476	20240809	112500	32366460	9540	9540	9540	9540	0
477	20240809	112400	32366460	9540	9540	9540	9540	116
478	20240809	112300	31259820	9540	9540	9540	9540	0
479	20240809	112200	31259820	9540	9540	9540	9540	15
480	20240809	112100	31116720	9540	9540	9540	9540	0
481	20240809	112000	31116720	9540	9540	9540	9540	0
482	20240809	111900	31116720	9540	9540	9540	9540	3
483	20240809	111800	31088100	9540	9540	9540	9540	346
484	20240809	111700	27787260	9530	9530	9530	9530	2
485	20240809	111600	27768200	9530	9530	9530	9530	5
486	20240809	111500	27720550	9530	9530	9530	9530	3
487	20240809	111400	27691960	9540	9530	9540	9530	31
488	20240809	111300	27396430	9530	9530	9530	9530	1
489	20240809	111200	27386900	9530	9530	9530	9530	7
490	20240809	111100	27320190	9510	9510	9510	9510	5
491	20240809	111000	27272640	9520	9520	9520	9520	7
492	20240809	110900	27206000	9520	9520	9520	9520	0
493	20240809	110800	27206000	9520	9520	9520	9520	3
494	20240809	110700	27177440	9510	9490	9510	9490	263
495	20240809	110600	24680700	9490	9490	9490	9490	0
496	20240809	110500	24680700	9490	9490	9490	9490	0
497	20240809	110400	24680700	9490	9490	9490	9490	6
498	20240809	110300	24623760	9490	9490	9490	9490	0
499	20240809	110200	24623760	9490	9490	9490	9490	0
500	20240809	110100	24623760	9490	9490	9490	9490	0
501	20240809	110000	24623760	9490	9490	9490	9490	1
502	20240809	105900	24614270	9490	9490	9490	9490	40
503	20240809	105800	24234670	9490	9490	9490	9490	0
504	20240809	105700	24234670	9490	9490	9490	9490	30
505	20240809	105600	23949970	9490	9490	9490	9490	0
506	20240809	105500	23949970	9490	9490	9490	9490	0
507	20240809	105400	23949970	9490	9490	9490	9490	0
508	20240809	105300	23949970	9490	9490	9490	9490	0
509	20240809	105200	23949970	9490	9490	9490	9490	100
510	20240809	105100	23000970	9490	9490	9490	9490	0
511	20240809	105000	23000970	9490	9490	9490	9490	0
512	20240809	104900	23000970	9490	9490	9490	9490	0
513	20240809	104800	23000970	9490	9490	9490	9490	0
514	20240809	104700	23000970	9490	9490	9490	9490	0
515	20240809	104600	23000970	9490	9490	9490	9490	0
516	20240809	104500	23000970	9490	9490	9490	9490	0
517	20240809	104400	23000970	9490	9490	9490	9490	0
518	20240809	104300	23000970	9490	9490	9490	9490	101
519	20240809	104200	22042480	9450	9450	9450	9450	0
520	20240809	104100	22042480	9450	9450	9450	9450	0
521	20240809	104000	22042480	9450	9450	9450	9450	0
522	20240809	103900	22042480	9450	9450	9450	9450	0
523	20240809	103800	22042480	9450	9450	9450	9450	0
524	20240809	103700	22042480	9450	9450	9450	9450	0
525	20240809	103600	22042480	9450	9450	9450	9450	0
526	20240809	103500	22042480	9450	9450	9450	9450	0
527	20240809	103400	22042480	9450	9450	9450	9450	0
528	20240809	103300	22042480	9450	9450	9450	9450	0
529	20240809	103200	22042480	9450	9450	9450	9450	0
530	20240809	103100	22042480	9450	9450	9450	9450	0
531	20240809	103000	22042480	9450	9450	9450	9450	11
532	20240809	102900	21938530	9490	9490	9490	9490	0
533	20240809	102800	21938530	9490	9490	9490	9490	0
534	20240809	102700	21938530	9490	9490	9490	9490	2
535	20240809	102600	21919550	9450	9450	9450	9450	0
536	20240809	102500	21919550	9450	9450	9450	9450	0
537	20240809	102400	21919550	9450	9450	9450	9450	0
538	20240809	102300	21919550	9450	9450	9450	9450	0
539	20240809	102200	21919550	9450	9450	9450	9450	0
540	20240809	102100	21919550	9450	9450	9450	9450	0
541	20240809	102000	21919550	9450	9450	9450	9450	0
542	20240809	101900	21919550	9450	9450	9450	9450	0
543	20240809	101800	21919550	9450	9480	9480	9450	49
544	20240809	101700	21456000	9480	9480	9480	9480	0
545	20240809	101600	21456000	9480	9480	9490	9480	52
546	20240809	101500	20962550	9490	9490	9490	9490	0
547	20240809	101400	20962550	9490	9490	9490	9490	0
548	20240809	101300	20962550	9490	9490	9490	9490	0
549	20240809	101200	20962550	9490	9490	9490	9490	7
550	20240809	101100	20896120	9500	9500	9500	9500	10
551	20240809	101000	20801120	9500	9500	9500	9500	1
552	20240809	100900	20791620	9490	9490	9490	9490	0
553	20240809	100800	20791620	9490	9490	9490	9490	0
554	20240809	100700	20791620	9490	9490	9490	9490	0
555	20240809	100600	20791620	9490	9490	9490	9490	0
556	20240809	100500	20791620	9490	9490	9490	9490	0
557	20240809	100400	20791620	9490	9490	9490	9490	0
558	20240809	100300	20791620	9490	9490	9490	9490	0
559	20240809	100200	20791620	9490	9490	9490	9490	0
560	20240809	100100	20791620	9490	9490	9490	9490	1
561	20240809	100000	20782130	9490	9490	9490	9490	0
562	20240809	095900	20782130	9490	9490	9490	9490	0
563	20240809	095800	20782130	9490	9490	9490	9490	0
564	20240809	095700	20782130	9490	9490	9490	9490	0
565	20240809	095600	20782130	9490	9480	9490	9480	4
566	20240809	095500	20744190	9470	9470	9470	9470	0
567	20240809	095400	20744190	9470	9470	9470	9470	61
568	20240809	095300	20166520	9450	9450	9450	9450	0
569	20240809	095200	20166520	9450	9450	9450	9450	0
570	20240809	095100	20166520	9450	9450	9450	9450	0
571	20240809	095000	20166520	9450	9460	9460	9450	16
572	20240809	094900	20015310	9450	9450	9450	9450	0
573	20240809	094800	20015310	9450	9450	9450	9450	0
574	20240809	094700	20015310	9450	9450	9450	9450	745
575	20240809	094600	12975060	9450	9450	9450	9450	0
576	20240809	094500	12975060	9450	9450	9450	9450	280
577	20240809	094400	10329060	9430	9430	9430	9430	22
578	20240809	094300	10121600	9440	9440	9440	9440	1
579	20240809	094200	10112160	9440	9440	9440	9440	0
580	20240809	094100	10112160	9440	9440	9440	9440	0
581	20240809	094000	10112160	9440	9440	9440	9440	0
582	20240809	093900	10112160	9440	9440	9440	9440	0
583	20240809	093800	10112160	9440	9440	9440	9440	11
584	20240809	093700	10008320	9430	9430	9430	9430	0
585	20240809	093600	10008320	9430	9430	9430	9430	0
586	20240809	093500	10008320	9430	9430	9430	9430	0
587	20240809	093400	10008320	9430	9430	9430	9430	0
588	20240809	093300	10008320	9430	9430	9430	9430	0
589	20240809	093200	10008320	9430	9430	9430	9430	0
590	20240809	093100	10008320	9430	9430	9430	9430	10
591	20240809	093000	9914020	9430	9430	9430	9430	0
592	20240809	092900	9914020	9430	9430	9430	9430	0
593	20240809	092800	9914020	9430	9430	9430	9430	0
594	20240809	092700	9914020	9430	9430	9430	9430	0
595	20240809	092600	9914020	9430	9430	9430	9430	0
596	20240809	092500	9914020	9430	9470	9470	9430	31
597	20240809	092400	9620530	9470	9470	9470	9470	0
598	20240809	092300	9620530	9470	9470	9470	9470	0
599	20240809	092200	9620530	9470	9470	9470	9470	0
600	20240809	092100	9620530	9470	9470	9470	9470	0
601	20240809	092000	9620530	9470	9470	9470	9470	0
602	20240809	091900	9620530	9470	9470	9470	9470	100
603	20240809	091800	8673530	9470	9450	9470	9450	131
604	20240809	091700	7433650	9450	9450	9450	9450	0
605	20240809	091600	7433650	9450	9440	9450	9440	2
606	20240809	091500	7414760	9430	9430	9430	9430	44
607	20240809	091400	6999840	9430	9430	9430	9430	1
608	20240809	091300	6990410	9400	9400	9400	9400	0
609	20240809	091200	6990410	9400	9390	9400	9390	22
610	20240809	091100	6783620	9400	9400	9400	9400	0
611	20240809	091000	6783620	9400	9400	9400	9400	0
612	20240809	090900	6783620	9400	9390	9400	9390	220
613	20240809	090800	4716380	9350	9350	9350	9350	0
614	20240809	090700	4716380	9350	9350	9350	9350	5
615	20240809	090600	4669630	9390	9390	9390	9390	7
616	20240809	090500	4603900	9390	9360	9390	9360	13
617	20240809	090400	4482160	9400	9400	9400	9400	0
618	20240809	090300	4482160	9400	9400	9400	9400	20
619	20240809	090200	4294160	9450	9450	9450	9450	0
620	20240809	090100	4294160	9450	9320	9450	9320	18
621	20240809	090000	4125110	9310	9270	9310	9260	445