KissMeData/111710/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201100	33980895	5040	5040	5040	5040	130
3	20240809	201000	33980895	5040	5040	5040	5040	0
4	20240809	200900	33980895	5040	5040	5040	5040	0
5	20240809	200800	33980895	5040	5040	5040	5040	0
6	20240809	200700	33980895	5040	5040	5040	5040	0
7	20240809	200600	33980895	5040	5040	5040	5040	0
8	20240809	200500	33980895	5040	5040	5040	5040	0
9	20240809	200400	33980895	5040	5040	5040	5040	0
10	20240809	200300	33980895	5040	5040	5040	5040	0
11	20240809	200200	33980895	5040	5040	5040	5040	0
12	20240809	200100	33980895	5040	5040	5040	5040	0
13	20240809	200000	33980895	5040	5040	5040	5040	0
14	20240809	195900	33980895	5040	5040	5040	5040	0
15	20240809	195800	33980895	5040	5040	5040	5040	0
16	20240809	195700	33980895	5040	5040	5040	5040	0
17	20240809	195600	33980895	5040	5040	5040	5040	0
18	20240809	195500	33980895	5040	5040	5040	5040	0
19	20240809	195400	33980895	5040	5040	5040	5040	0
20	20240809	195300	33980895	5040	5040	5040	5040	0
21	20240809	195200	33980895	5040	5040	5040	5040	0
22	20240809	195100	33980895	5040	5040	5040	5040	0
23	20240809	195000	33980895	5040	5040	5040	5040	0
24	20240809	194900	33980895	5040	5040	5040	5040	0
25	20240809	194800	33980895	5040	5040	5040	5040	0
26	20240809	194700	33980895	5040	5040	5040	5040	0
27	20240809	194600	33980895	5040	5040	5040	5040	0
28	20240809	194500	33980895	5040	5040	5040	5040	0
29	20240809	194400	33980895	5040	5040	5040	5040	0
30	20240809	194300	33980895	5040	5040	5040	5040	0
31	20240809	194200	33980895	5040	5040	5040	5040	0
32	20240809	194100	33980895	5040	5040	5040	5040	130
33	20240809	194000	33980895	5040	5040	5040	5040	0
34	20240809	193900	33980895	5040	5040	5040	5040	0
35	20240809	193800	33980895	5040	5040	5040	5040	0
36	20240809	193700	33980895	5040	5040	5040	5040	0
37	20240809	193600	33980895	5040	5040	5040	5040	0
38	20240809	193500	33980895	5040	5040	5040	5040	0
39	20240809	193400	33980895	5040	5040	5040	5040	0
40	20240809	193300	33980895	5040	5040	5040	5040	0
41	20240809	193200	33980895	5040	5040	5040	5040	0
42	20240809	193100	33980895	5040	5040	5040	5040	0
43	20240809	193000	33980895	5040	5040	5040	5040	0
44	20240809	192900	33980895	5040	5040	5040	5040	0
45	20240809	192800	33980895	5040	5040	5040	5040	0
46	20240809	192700	33980895	5040	5040	5040	5040	0
47	20240809	192600	33980895	5040	5040	5040	5040	0
48	20240809	192500	33980895	5040	5040	5040	5040	0
49	20240809	192400	33980895	5040	5040	5040	5040	0
50	20240809	192300	33980895	5040	5040	5040	5040	0
51	20240809	192200	33980895	5040	5040	5040	5040	0
52	20240809	192100	33980895	5040	5040	5040	5040	0
53	20240809	192000	33980895	5040	5040	5040	5040	0
54	20240809	191900	33980895	5040	5040	5040	5040	0
55	20240809	191800	33980895	5040	5040	5040	5040	0
56	20240809	191700	33980895	5040	5040	5040	5040	0
57	20240809	191600	33980895	5040	5040	5040	5040	0
58	20240809	191500	33980895	5040	5040	5040	5040	0
59	20240809	191400	33980895	5040	5040	5040	5040	0
60	20240809	191300	33980895	5040	5040	5040	5040	0
61	20240809	191200	33980895	5040	5040	5040	5040	0
62	20240809	191100	33980895	5040	5040	5040	5040	130
63	20240809	191000	33980895	5040	5040	5040	5040	0
64	20240809	190900	33980895	5040	5040	5040	5040	0
65	20240809	190800	33980895	5040	5040	5040	5040	0
66	20240809	190700	33980895	5040	5040	5040	5040	0
67	20240809	190600	33980895	5040	5040	5040	5040	0
68	20240809	190500	33980895	5040	5040	5040	5040	0
69	20240809	190400	33980895	5040	5040	5040	5040	0
70	20240809	190300	33980895	5040	5040	5040	5040	0
71	20240809	190200	33980895	5040	5040	5040	5040	0
72	20240809	190100	33980895	5040	5040	5040	5040	0
73	20240809	190000	33980895	5040	5040	5040	5040	0
74	20240809	185900	33980895	5040	5040	5040	5040	0
75	20240809	185800	33980895	5040	5040	5040	5040	0
76	20240809	185700	33980895	5040	5040	5040	5040	0
77	20240809	185600	33980895	5040	5040	5040	5040	0
78	20240809	185500	33980895	5040	5040	5040	5040	0
79	20240809	185400	33980895	5040	5040	5040	5040	0
80	20240809	185300	33980895	5040	5040	5040	5040	0
81	20240809	185200	33980895	5040	5040	5040	5040	0
82	20240809	185100	33980895	5040	5040	5040	5040	0
83	20240809	185000	33980895	5040	5040	5040	5040	0
84	20240809	184900	33980895	5040	5040	5040	5040	0
85	20240809	184800	33980895	5040	5040	5040	5040	0
86	20240809	184700	33980895	5040	5040	5040	5040	0
87	20240809	184600	33980895	5040	5040	5040	5040	0
88	20240809	184500	33980895	5040	5040	5040	5040	0
89	20240809	184400	33980895	5040	5040	5040	5040	0
90	20240809	184300	33980895	5040	5040	5040	5040	0
91	20240809	184200	33980895	5040	5040	5040	5040	0
92	20240809	184100	33980895	5040	5040	5040	5040	130
93	20240809	184000	33980895	5040	5040	5040	5040	0
94	20240809	183900	33980895	5040	5040	5040	5040	0
95	20240809	183800	33980895	5040	5040	5040	5040	0
96	20240809	183700	33980895	5040	5040	5040	5040	0
97	20240809	183600	33980895	5040	5040	5040	5040	0
98	20240809	183500	33980895	5040	5040	5040	5040	0
99	20240809	183400	33980895	5040	5040	5040	5040	0
100	20240809	183300	33980895	5040	5040	5040	5040	0
101	20240809	183200	33980895	5040	5040	5040	5040	0
102	20240809	183100	33980895	5040	5040	5040	5040	0
103	20240809	183000	33980895	5040	5040	5040	5040	0
104	20240809	182900	33980895	5040	5040	5040	5040	0
105	20240809	182800	33980895	5040	5040	5040	5040	0
106	20240809	182700	33980895	5040	5040	5040	5040	0
107	20240809	182600	33980895	5040	5040	5040	5040	0
108	20240809	182500	33980895	5040	5040	5040	5040	0
109	20240809	182400	33980895	5040	5040	5040	5040	0
110	20240809	182300	33980895	5040	5040	5040	5040	0
111	20240809	182200	33980895	5040	5040	5040	5040	0
112	20240809	182100	33980895	5040	5040	5040	5040	0
113	20240809	182000	33980895	5040	5040	5040	5040	0
114	20240809	181900	33980895	5040	5040	5040	5040	0
115	20240809	181800	33980895	5040	5040	5040	5040	0
116	20240809	181700	33980895	5040	5040	5040	5040	0
117	20240809	181600	33980895	5040	5040	5040	5040	0
118	20240809	181500	33980895	5040	5040	5040	5040	0
119	20240809	181400	33980895	5040	5040	5040	5040	0
120	20240809	181300	33980895	5040	5040	5040	5040	0
121	20240809	181200	33980895	5040	5040	5040	5040	0
122	20240809	181100	33980895	5040	5040	5040	5040	130
123	20240809	181000	33980895	5040	5040	5040	5040	0
124	20240809	180900	33980895	5040	5040	5040	5040	0
125	20240809	180800	33980895	5040	5040	5040	5040	0
126	20240809	180700	33980895	5040	5040	5040	5040	0
127	20240809	180600	33980895	5040	5040	5040	5040	0
128	20240809	180500	33980895	5040	5040	5040	5040	0
129	20240809	180400	33980895	5040	5040	5040	5040	0
130	20240809	180300	33980895	5040	5040	5040	5040	0
131	20240809	180200	33980895	5040	5040	5040	5040	0
132	20240809	180100	33980895	5040	5040	5040	5040	0
133	20240809	180000	33980895	5040	5040	5040	5040	0
134	20240809	175900	33980895	5040	5040	5040	5040	0
135	20240809	175800	33980895	5040	5040	5040	5040	0
136	20240809	175700	33980895	5040	5040	5040	5040	0
137	20240809	175600	33980895	5040	5040	5040	5040	0
138	20240809	175500	33980895	5040	5040	5040	5040	0
139	20240809	175400	33980895	5040	5040	5040	5040	0
140	20240809	175300	33980895	5040	5040	5040	5040	0
141	20240809	175200	33980895	5040	5040	5040	5040	0
142	20240809	175100	33980895	5040	5040	5040	5040	0
143	20240809	175000	33980895	5040	5040	5040	5040	0
144	20240809	174900	33980895	5040	5040	5040	5040	0
145	20240809	174800	33980895	5040	5040	5040	5040	0
146	20240809	174700	33980895	5040	5040	5040	5040	0
147	20240809	174600	33980895	5040	5040	5040	5040	0
148	20240809	174500	33980895	5040	5040	5040	5040	0
149	20240809	174400	33980895	5040	5040	5040	5040	0
150	20240809	174300	33980895	5040	5040	5040	5040	0
151	20240809	174200	33980895	5040	5040	5040	5040	0
152	20240809	174100	33980895	5040	5040	5040	5040	130
153	20240809	174000	33980895	5040	5040	5040	5040	0
154	20240809	173900	33980895	5040	5040	5040	5040	0
155	20240809	173800	33980895	5040	5040	5040	5040	0
156	20240809	173700	33980895	5040	5040	5040	5040	0
157	20240809	173600	33980895	5040	5040	5040	5040	0
158	20240809	173500	33980895	5040	5040	5040	5040	0
159	20240809	173400	33980895	5040	5040	5040	5040	0
160	20240809	173300	33980895	5040	5040	5040	5040	0
161	20240809	173200	33980895	5040	5040	5040	5040	0
162	20240809	173100	33980895	5040	5040	5040	5040	0
163	20240809	173000	33980895	5040	5040	5040	5040	0
164	20240809	172900	33980895	5040	5040	5040	5040	0
165	20240809	172800	33980895	5040	5040	5040	5040	0
166	20240809	172700	33980895	5040	5040	5040	5040	0
167	20240809	172600	33980895	5040	5040	5040	5040	0
168	20240809	172500	33980895	5040	5040	5040	5040	0
169	20240809	172400	33980895	5040	5040	5040	5040	0
170	20240809	172300	33980895	5040	5040	5040	5040	0
171	20240809	172200	33980895	5040	5040	5040	5040	0
172	20240809	172100	33980895	5040	5040	5040	5040	0
173	20240809	172000	33980895	5040	5040	5040	5040	0
174	20240809	171900	33980895	5040	5040	5040	5040	0
175	20240809	171800	33980895	5040	5040	5040	5040	0
176	20240809	171700	33980895	5040	5040	5040	5040	0
177	20240809	171600	33980895	5040	5040	5040	5040	0
178	20240809	171500	33980895	5040	5040	5040	5040	0
179	20240809	171400	33980895	5040	5040	5040	5040	0
180	20240809	171300	33980895	5040	5040	5040	5040	0
181	20240809	171200	33980895	5040	5040	5040	5040	0
182	20240809	171100	33980895	5040	5040	5040	5040	130
183	20240809	171000	33980895	5040	5040	5040	5040	0
184	20240809	170900	33980895	5040	5040	5040	5040	0
185	20240809	170800	33980895	5040	5040	5040	5040	0
186	20240809	170700	33980895	5040	5040	5040	5040	0
187	20240809	170600	33980895	5040	5040	5040	5040	0
188	20240809	170500	33980895	5040	5040	5040	5040	0
189	20240809	170400	33980895	5040	5040	5040	5040	0
190	20240809	170300	33980895	5040	5040	5040	5040	0
191	20240809	170200	33980895	5040	5040	5040	5040	0
192	20240809	170100	33980895	5040	5040	5040	5040	0
193	20240809	170000	33980895	5040	5040	5040	5040	0
194	20240809	165900	33980895	5040	5040	5040	5040	0
195	20240809	165800	33980895	5040	5040	5040	5040	0
196	20240809	165700	33980895	5040	5040	5040	5040	0
197	20240809	165600	33980895	5040	5040	5040	5040	0
198	20240809	165500	33980895	5040	5040	5040	5040	0
199	20240809	165400	33980895	5040	5040	5040	5040	0
200	20240809	165300	33980895	5040	5040	5040	5040	0
201	20240809	165200	33980895	5040	5040	5040	5040	0
202	20240809	165100	33980895	5040	5040	5040	5040	0
203	20240809	165000	33980895	5040	5040	5040	5040	0
204	20240809	164900	33980895	5040	5040	5040	5040	0
205	20240809	164800	33980895	5040	5040	5040	5040	0
206	20240809	164700	33980895	5040	5040	5040	5040	0
207	20240809	164600	33980895	5040	5040	5040	5040	0
208	20240809	164500	33980895	5040	5040	5040	5040	0
209	20240809	164400	33980895	5040	5040	5040	5040	0
210	20240809	164300	33980895	5040	5040	5040	5040	0
211	20240809	164200	33980895	5040	5040	5040	5040	0
212	20240809	164100	33980895	5040	5040	5040	5040	130
213	20240809	164000	33980895	5040	5040	5040	5040	0
214	20240809	163900	33980895	5040	5040	5040	5040	0
215	20240809	163800	33980895	5040	5040	5040	5040	0
216	20240809	163700	33980895	5040	5040	5040	5040	0
217	20240809	163600	33980895	5040	5040	5040	5040	0
218	20240809	163500	33980895	5040	5040	5040	5040	0
219	20240809	163400	33980895	5040	5040	5040	5040	0
220	20240809	163300	33980895	5040	5040	5040	5040	0
221	20240809	163200	33980895	5040	5040	5040	5040	0
222	20240809	163100	33980895	5040	5040	5040	5040	0
223	20240809	163000	33980895	5040	5040	5040	5040	0
224	20240809	162900	33980895	5040	5040	5040	5040	0
225	20240809	162800	33980895	5040	5040	5040	5040	0
226	20240809	162700	33980895	5040	5040	5040	5040	0
227	20240809	162600	33980895	5040	5040	5040	5040	0
228	20240809	162500	33980895	5040	5040	5040	5040	0
229	20240809	162400	33980895	5040	5040	5040	5040	0
230	20240809	162300	33980895	5040	5040	5040	5040	0
231	20240809	162200	33980895	5040	5040	5040	5040	0
232	20240809	162100	33980895	5040	5040	5040	5040	0
233	20240809	162000	33980895	5040	5040	5040	5040	0
234	20240809	161900	33980895	5040	5040	5040	5040	0
235	20240809	161800	33980895	5040	5040	5040	5040	0
236	20240809	161700	33980895	5040	5040	5040	5040	0
237	20240809	161600	33980895	5040	5040	5040	5040	0
238	20240809	161500	33980895	5040	5040	5040	5040	0
239	20240809	161400	33980895	5040	5040	5040	5040	0
240	20240809	161300	33980895	5040	5040	5040	5040	0
241	20240809	161200	33980895	5040	5040	5040	5040	0
242	20240809	161100	33980895	5040	5040	5040	5040	130
243	20240809	161000	33980895	5040	5040	5040	5040	0
244	20240809	160900	33980895	5040	5040	5040	5040	0
245	20240809	160800	33980895	5040	5040	5040	5040	0
246	20240809	160700	33980895	5040	5040	5040	5040	0
247	20240809	160600	33980895	5040	5040	5040	5040	0
248	20240809	160500	33980895	5040	5040	5040	5040	0
249	20240809	160400	33980895	5040	5040	5040	5040	0
250	20240809	160300	33980895	5040	5040	5040	5040	0
251	20240809	160200	33980895	5040	5040	5040	5040	0
252	20240809	160100	33980895	5040	5040	5040	5040	0
253	20240809	160000	33980895	5040	5040	5040	5040	0
254	20240809	155900	33980895	5040	5040	5040	5040	0
255	20240809	155800	33980895	5040	5040	5040	5040	0
256	20240809	155700	33980895	5040	5040	5040	5040	0
257	20240809	155600	33980895	5040	5040	5040	5040	0
258	20240809	155500	33980895	5040	5040	5040	5040	0
259	20240809	155400	33980895	5040	5040	5040	5040	0
260	20240809	155300	33980895	5040	5040	5040	5040	0
261	20240809	155200	33980895	5040	5040	5040	5040	0
262	20240809	155100	33980895	5040	5040	5040	5040	0
263	20240809	155000	33980895	5040	5040	5040	5040	0
264	20240809	154900	33980895	5040	5040	5040	5040	0
265	20240809	154800	33980895	5040	5040	5040	5040	0
266	20240809	154700	33980895	5040	5040	5040	5040	0
267	20240809	154600	33980895	5040	5040	5040	5040	0
268	20240809	154500	33980895	5040	5040	5040	5040	0
269	20240809	154400	33980895	5040	5040	5040	5040	0
270	20240809	154300	33980895	5040	5040	5040	5040	0
271	20240809	154200	33980895	5040	5040	5040	5040	0
272	20240809	154100	33980895	5040	5040	5040	5040	130
273	20240809	154000	33980895	5040	5040	5040	5040	0
274	20240809	153900	33980895	5040	5040	5040	5040	0
275	20240809	153800	33980895	5040	5040	5040	5040	0
276	20240809	153700	33980895	5040	5040	5040	5040	0
277	20240809	153600	33980895	5040	5040	5040	5040	0
278	20240809	153500	33980895	5040	5040	5040	5040	0
279	20240809	153400	33980895	5040	5040	5040	5040	0
280	20240809	153300	33980895	5040	5040	5040	5040	0
281	20240809	153200	33980895	5040	5040	5040	5040	0
282	20240809	153100	33980895	5040	5040	5040	5040	0
283	20240809	153000	33980895	5040	5040	5040	5040	130
284	20240809	152900	33325695	5050	5050	5050	5050	0
285	20240809	152800	33325695	5050	5050	5050	5050	0
286	20240809	152700	33325695	5050	5050	5050	5050	0
287	20240809	152600	33325695	5050	5050	5050	5050	0
288	20240809	152500	33325695	5050	5050	5050	5050	0
289	20240809	152400	33325695	5050	5050	5050	5050	0
290	20240809	152300	33325695	5050	5050	5050	5050	0
291	20240809	152200	33325695	5050	5050	5050	5050	0
292	20240809	152100	33325695	5050	5050	5050	5050	0
293	20240809	152000	33325695	5050	5050	5050	5050	0
294	20240809	151900	33325695	5050	5050	5050	5050	0
295	20240809	151800	33325695	5050	5050	5050	5050	0
296	20240809	151700	33325695	5050	5050	5050	5050	0
297	20240809	151600	33325695	5050	5050	5050	5050	0
298	20240809	151500	33325695	5050	5050	5050	5050	0
299	20240809	151400	33325695	5050	5050	5050	5050	0
300	20240809	151300	33325695	5050	5050	5050	5050	0
301	20240809	151200	33325695	5050	5050	5050	5050	0
302	20240809	151100	33325695	5050	5000	5050	5000	33
303	20240809	151000	33159395	5050	5050	5050	5050	0
304	20240809	150900	33159395	5050	5050	5050	5050	0
305	20240809	150800	33159395	5050	5050	5050	5050	0
306	20240809	150700	33159395	5050	5050	5050	5050	0
307	20240809	150600	33159395	5050	5050	5050	5050	0
308	20240809	150500	33159395	5050	5050	5050	5050	0
309	20240809	150400	33159395	5050	5050	5050	5050	0
310	20240809	150300	33159395	5050	5050	5050	5050	0
311	20240809	150200	33159395	5050	5050	5050	5050	0
312	20240809	150100	33159395	5050	5050	5050	5050	0
313	20240809	150000	33159395	5050	5050	5050	5050	0
314	20240809	145900	33159395	5050	5050	5050	5050	0
315	20240809	145800	33159395	5050	5050	5050	5050	0
316	20240809	145700	33159395	5050	5050	5050	5050	0
317	20240809	145600	33159395	5050	5050	5050	5050	0
318	20240809	145500	33159395	5050	5050	5050	5050	0
319	20240809	145400	33159395	5050	5050	5050	5050	0
320	20240809	145300	33159395	5050	5050	5050	5050	0
321	20240809	145200	33159395	5050	5050	5050	5050	0
322	20240809	145100	33159395	5050	5050	5050	5050	0
323	20240809	145000	33159395	5050	5050	5050	5050	0
324	20240809	144900	33159395	5050	5050	5050	5050	0
325	20240809	144800	33159395	5050	5050	5050	5050	0
326	20240809	144700	33159395	5050	5050	5050	5050	0
327	20240809	144600	33159395	5050	5050	5050	5050	0
328	20240809	144500	33159395	5050	5050	5050	5050	0
329	20240809	144400	33159395	5050	5050	5050	5050	0
330	20240809	144300	33159395	5050	5050	5050	5050	0
331	20240809	144200	33159395	5050	5050	5050	5050	0
332	20240809	144100	33159395	5050	5050	5050	5050	0
333	20240809	144000	33159395	5050	5050	5050	5050	0
334	20240809	143900	33159395	5050	5050	5050	5050	0
335	20240809	143800	33159395	5050	5050	5050	5050	0
336	20240809	143700	33159395	5050	5050	5050	5050	0
337	20240809	143600	33159395	5050	5050	5050	5050	0
338	20240809	143500	33159395	5050	5040	5050	5040	24
339	20240809	143400	33038395	5000	5000	5000	5000	0
340	20240809	143300	33038395	5000	5000	5000	5000	0
341	20240809	143200	33038395	5000	5000	5000	5000	0
342	20240809	143100	33038395	5000	5000	5000	5000	0
343	20240809	143000	33038395	5000	5000	5000	5000	2
344	20240809	142900	33028395	5040	5040	5040	5040	0
345	20240809	142800	33028395	5040	5040	5040	5040	0
346	20240809	142700	33028395	5040	5040	5040	5040	4
347	20240809	142600	33008235	5020	5020	5020	5020	0
348	20240809	142500	33008235	5020	5020	5020	5020	55
349	20240809	142400	32732135	5060	5060	5060	5060	0
350	20240809	142300	32732135	5060	5060	5060	5060	0
351	20240809	142200	32732135	5060	5060	5060	5060	0
352	20240809	142100	32732135	5060	5060	5060	5060	0
353	20240809	142000	32732135	5060	5060	5060	5060	0
354	20240809	141900	32732135	5060	5060	5060	5060	0
355	20240809	141800	32732135	5060	5060	5060	5060	0
356	20240809	141700	32732135	5060	5060	5060	5060	0
357	20240809	141600	32732135	5060	5060	5060	5060	0
358	20240809	141500	32732135	5060	5060	5060	5060	0
359	20240809	141400	32732135	5060	5060	5060	5060	0
360	20240809	141300	32732135	5060	5060	5060	5060	0
361	20240809	141200	32732135	5060	5060	5060	5060	0
362	20240809	141100	32732135	5060	5060	5060	5060	0
363	20240809	141000	32732135	5060	5060	5060	5060	0
364	20240809	140900	32732135	5060	5060	5060	5060	0
365	20240809	140800	32732135	5060	5060	5060	5060	0
366	20240809	140700	32732135	5060	5060	5060	5060	0
367	20240809	140600	32732135	5060	5060	5060	5060	0
368	20240809	140500	32732135	5060	5060	5060	5060	0
369	20240809	140400	32732135	5060	5060	5060	5060	0
370	20240809	140300	32732135	5060	5020	5060	5020	254
371	20240809	140200	31456895	5020	5020	5020	5020	0
372	20240809	140100	31456895	5020	5020	5020	5020	0
373	20240809	140000	31456895	5020	5020	5020	5020	100
374	20240809	135900	30954895	5070	5070	5070	5070	0
375	20240809	135800	30954895	5070	5070	5070	5070	0
376	20240809	135700	30954895	5070	5070	5070	5070	0
377	20240809	135600	30954895	5070	5070	5070	5070	0
378	20240809	135500	30954895	5070	5070	5070	5070	0
379	20240809	135400	30954895	5070	5070	5070	5070	1
380	20240809	135300	30949825	5020	5020	5020	5020	1
381	20240809	135200	30944805	5090	5090	5090	5090	0
382	20240809	135100	30944805	5090	5090	5090	5090	0
383	20240809	135000	30944805	5090	5090	5090	5090	0
384	20240809	134900	30944805	5090	5090	5090	5090	0
385	20240809	134800	30944805	5090	5090	5090	5090	0
386	20240809	134700	30944805	5090	5090	5090	5090	0
387	20240809	134600	30944805	5090	5090	5090	5090	0
388	20240809	134500	30944805	5090	5090	5090	5090	0
389	20240809	134400	30944805	5090	5090	5090	5090	0
390	20240809	134300	30944805	5090	5090	5090	5090	0
391	20240809	134200	30944805	5090	5080	5090	5080	12
392	20240809	134100	30883805	5080	5080	5080	5080	6
393	20240809	134000	30853325	5010	5010	5010	5010	20
394	20240809	133900	30753125	5090	5090	5090	5090	0
395	20240809	133800	30753125	5090	5090	5090	5090	0
396	20240809	133700	30753125	5090	5090	5090	5090	0
397	20240809	133600	30753125	5090	5090	5090	5090	0
398	20240809	133500	30753125	5090	5090	5090	5090	0
399	20240809	133400	30753125	5090	5090	5090	5090	0
400	20240809	133300	30753125	5090	5090	5090	5090	0
401	20240809	133200	30753125	5090	5090	5090	5090	0
402	20240809	133100	30753125	5090	5090	5090	5090	0
403	20240809	133000	30753125	5090	5090	5090	5090	0
404	20240809	132900	30753125	5090	5090	5090	5090	0
405	20240809	132800	30753125	5090	5090	5090	5090	0
406	20240809	132700	30753125	5090	5090	5090	5090	0
407	20240809	132600	30753125	5090	5090	5090	5090	0
408	20240809	132500	30753125	5090	5090	5090	5090	0
409	20240809	132400	30753125	5090	5090	5090	5090	0
410	20240809	132300	30753125	5090	5090	5090	5090	0
411	20240809	132200	30753125	5090	5090	5090	5090	0
412	20240809	132100	30753125	5090	5090	5090	5090	1
413	20240809	132000	30748035	5090	5090	5090	5090	0
414	20240809	131900	30748035	5090	5090	5090	5090	0
415	20240809	131800	30748035	5090	5090	5090	5090	0
416	20240809	131700	30748035	5090	5090	5090	5090	0
417	20240809	131600	30748035	5090	5090	5090	5090	0
418	20240809	131500	30748035	5090	5090	5090	5090	0
419	20240809	131400	30748035	5090	5090	5090	5090	0
420	20240809	131300	30748035	5090	5090	5090	5090	4
421	20240809	131200	30727675	5090	5090	5090	5090	5
422	20240809	131100	30702225	5090	5090	5090	5090	2
423	20240809	131000	30692045	5090	5070	5090	5070	383
424	20240809	130900	28748385	5070	5070	5070	5070	4
425	20240809	130800	28728105	5070	5060	5070	5060	261
426	20240809	130700	27407405	5060	5050	5060	5050	310
427	20240809	130600	25841855	5050	5050	5050	5050	0
428	20240809	130500	25841855	5050	5050	5050	5050	0
429	20240809	130400	25841855	5050	5050	5050	5050	0
430	20240809	130300	25841855	5050	5050	5050	5050	0
431	20240809	130200	25841855	5050	5050	5050	5050	0
432	20240809	130100	25841855	5050	5050	5050	5050	216
433	20240809	130000	24751055	5050	5050	5050	5050	0
434	20240809	125900	24751055	5050	5050	5050	5050	0
435	20240809	125800	24751055	5050	5050	5050	5050	0
436	20240809	125700	24751055	5050	5050	5050	5050	0
437	20240809	125600	24751055	5050	5050	5050	5050	0
438	20240809	125500	24751055	5050	5050	5050	5050	0
439	20240809	125400	24751055	5050	5050	5050	5050	0
440	20240809	125300	24751055	5050	5050	5050	5050	0
441	20240809	125200	24751055	5050	5040	5050	5040	24
442	20240809	125100	24630055	5010	5010	5010	5010	10
443	20240809	125000	24579955	5050	5050	5050	5050	0
444	20240809	124900	24579955	5050	5050	5050	5050	0
445	20240809	124800	24579955	5050	5050	5050	5050	10
446	20240809	124700	24529455	5050	5050	5050	5050	11
447	20240809	124600	24473905	5050	5050	5050	5050	0
448	20240809	124500	24473905	5050	5050	5050	5050	0
449	20240809	124400	24473905	5050	5050	5050	5050	0
450	20240809	124300	24473905	5050	5050	5050	5050	0
451	20240809	124200	24473905	5050	5050	5050	5050	0
452	20240809	124100	24473905	5050	5050	5050	5050	0
453	20240809	124000	24473905	5050	5050	5050	5050	0
454	20240809	123900	24473905	5050	5040	5050	5040	12
455	20240809	123800	24413415	5050	5050	5050	5050	0
456	20240809	123700	24413415	5050	5050	5050	5050	0
457	20240809	123600	24413415	5050	5050	5050	5050	0
458	20240809	123500	24413415	5050	5050	5050	5050	0
459	20240809	123400	24413415	5050	5050	5050	5050	0
460	20240809	123300	24413415	5050	5050	5050	5050	0
461	20240809	123200	24413415	5050	5050	5050	5050	0
462	20240809	123100	24413415	5050	5050	5050	5050	0
463	20240809	123000	24413415	5050	5050	5050	5050	1
464	20240809	122900	24408365	5050	5050	5050	5050	0
465	20240809	122800	24408365	5050	5050	5050	5050	0
466	20240809	122700	24408365	5050	5050	5050	5050	0
467	20240809	122600	24408365	5050	5050	5050	5050	0
468	20240809	122500	24408365	5050	5050	5050	5050	0
469	20240809	122400	24408365	5050	5050	5050	5050	0
470	20240809	122300	24408365	5050	5050	5050	5050	0
471	20240809	122200	24408365	5050	5050	5050	5050	0
472	20240809	122100	24408365	5050	5050	5050	5050	0
473	20240809	122000	24408365	5050	5050	5050	5050	0
474	20240809	121900	24408365	5050	5050	5050	5050	0
475	20240809	121800	24408365	5050	5050	5050	5050	0
476	20240809	121700	24408365	5050	5050	5050	5050	0
477	20240809	121600	24408365	5050	5050	5050	5050	0
478	20240809	121500	24408365	5050	5050	5050	5050	0
479	20240809	121400	24408365	5050	5050	5050	5050	0
480	20240809	121300	24408365	5050	5050	5050	5050	0
481	20240809	121200	24408365	5050	5050	5050	5050	0
482	20240809	121100	24408365	5050	5050	5050	5050	0
483	20240809	121000	24408365	5050	5050	5050	5050	0
484	20240809	120900	24408365	5050	5050	5050	5050	0
485	20240809	120800	24408365	5050	5050	5050	5050	0
486	20240809	120700	24408365	5050	5050	5050	5050	0
487	20240809	120600	24408365	5050	5050	5050	5050	0
488	20240809	120500	24408365	5050	5050	5050	5050	0
489	20240809	120400	24408365	5050	5050	5050	5050	0
490	20240809	120300	24408365	5050	5050	5050	5050	0
491	20240809	120200	24408365	5050	5050	5050	5050	0
492	20240809	120100	24408365	5050	5050	5050	5050	0
493	20240809	120000	24408365	5050	5050	5050	5050	0
494	20240809	115900	24408365	5050	5050	5050	5050	0
495	20240809	115800	24408365	5050	5050	5050	5050	0
496	20240809	115700	24408365	5050	5050	5050	5050	0
497	20240809	115600	24408365	5050	5050	5050	5050	0
498	20240809	115500	24408365	5050	5050	5050	5050	0
499	20240809	115400	24408365	5050	5050	5050	5050	0
500	20240809	115300	24408365	5050	5050	5050	5050	0
501	20240809	115200	24408365	5050	5050	5050	5050	0
502	20240809	115100	24408365	5050	5050	5050	5050	0
503	20240809	115000	24408365	5050	5050	5050	5050	0
504	20240809	114900	24408365	5050	5050	5050	5050	0
505	20240809	114800	24408365	5050	5050	5050	5050	0
506	20240809	114700	24408365	5050	5050	5050	5050	0
507	20240809	114600	24408365	5050	5050	5050	5050	0
508	20240809	114500	24408365	5050	5050	5050	5050	0
509	20240809	114400	24408365	5050	5050	5050	5050	0
510	20240809	114300	24408365	5050	5050	5050	5050	0
511	20240809	114200	24408365	5050	5050	5050	5050	0
512	20240809	114100	24408365	5050	5050	5050	5050	11
513	20240809	114000	24352815	5050	5040	5050	5040	199
514	20240809	113900	23349815	5040	5040	5040	5040	10
515	20240809	113800	23299415	5040	5030	5040	5030	118
516	20240809	113700	22705865	5030	5020	5030	5020	197
517	20240809	113600	21716835	5020	5020	5020	5010	35
518	20240809	113500	21541295	5020	5000	5020	5000	596
519	20240809	113400	18559045	5000	5000	5000	5000	0
520	20240809	113300	18559045	5000	5000	5000	5000	10
521	20240809	113200	18509045	5000	5000	5000	5000	479
522	20240809	113100	16114045	5000	5000	5000	5000	11
523	20240809	113000	16059045	5000	4985	5000	4985	610
524	20240809	112900	13013540	4985	4985	4985	4985	2
525	20240809	112800	13003570	4990	4990	4990	4990	0
526	20240809	112700	13003570	4990	4990	4990	4990	0
527	20240809	112600	13003570	4990	4985	4990	4985	14
528	20240809	112500	12933760	4990	4985	4990	4985	200
529	20240809	112400	11936710	4985	4980	4985	4980	356
530	20240809	112300	10163600	4980	4980	4980	4980	0
531	20240809	112200	10163600	4980	4980	4980	4980	0
532	20240809	112100	10163600	4980	4980	4980	4980	0
533	20240809	112000	10163600	4980	4980	4980	4980	9
534	20240809	111900	10118780	4980	4980	4980	4980	0
535	20240809	111800	10118780	4980	4980	4980	4980	0
536	20240809	111700	10118780	4980	4980	4980	4980	0
537	20240809	111600	10118780	4980	4980	4980	4980	0
538	20240809	111500	10118780	4980	4980	4980	4980	0
539	20240809	111400	10118780	4980	4980	4980	4980	0
540	20240809	111300	10118780	4980	4980	4980	4980	0
541	20240809	111200	10118780	4980	4980	4980	4980	0
542	20240809	111100	10118780	4980	4980	4980	4980	0
543	20240809	111000	10118780	4980	4980	4980	4980	0
544	20240809	110900	10118780	4980	4980	4980	4980	0
545	20240809	110800	10118780	4980	4980	4980	4980	0
546	20240809	110700	10118780	4980	4980	4980	4980	0
547	20240809	110600	10118780	4980	4980	4980	4980	0
548	20240809	110500	10118780	4980	4980	4980	4980	0
549	20240809	110400	10118780	4980	4980	4980	4980	0
550	20240809	110300	10118780	4980	4975	4980	4975	23
551	20240809	110200	10004300	4980	4970	4980	4970	244
552	20240809	110100	8790425	4980	4980	4980	4980	0
553	20240809	110000	8790425	4980	4980	4980	4980	0
554	20240809	105900	8790425	4980	4980	4980	4980	0
555	20240809	105800	8790425	4980	4980	4980	4980	0
556	20240809	105700	8790425	4980	4980	4980	4980	0
557	20240809	105600	8790425	4980	4980	4980	4980	0
558	20240809	105500	8790425	4980	4980	4980	4980	0
559	20240809	105400	8790425	4980	4980	4980	4980	0
560	20240809	105300	8790425	4980	4980	4980	4980	0
561	20240809	105200	8790425	4980	4980	4980	4980	0
562	20240809	105100	8790425	4980	4980	4980	4980	0
563	20240809	105000	8790425	4980	4980	4980	4980	0
564	20240809	104900	8790425	4980	4980	4980	4980	0
565	20240809	104800	8790425	4980	4980	4980	4980	0
566	20240809	104700	8790425	4980	4980	4980	4980	0
567	20240809	104600	8790425	4980	4980	4980	4980	0
568	20240809	104500	8790425	4980	4980	4980	4980	0
569	20240809	104400	8790425	4980	4980	4980	4980	0
570	20240809	104300	8790425	4980	4980	4980	4980	0
571	20240809	104200	8790425	4980	4980	4980	4980	0
572	20240809	104100	8790425	4980	4980	4980	4980	0
573	20240809	104000	8790425	4980	4980	4980	4980	0
574	20240809	103900	8790425	4980	4980	4980	4980	0
575	20240809	103800	8790425	4980	4980	4980	4980	0
576	20240809	103700	8790425	4980	4980	4980	4980	0
577	20240809	103600	8790425	4980	4970	4980	4920	421
578	20240809	103500	6698455	4970	4970	4970	4970	0
579	20240809	103400	6698455	4970	4970	4970	4970	0
580	20240809	103300	6698455	4970	4970	4970	4970	527
581	20240809	103200	4079265	4970	4970	4970	4970	0
582	20240809	103100	4079265	4970	4970	4970	4970	0
583	20240809	103000	4079265	4970	4970	4970	4970	0
584	20240809	102900	4079265	4970	4970	4970	4970	0
585	20240809	102800	4079265	4970	4970	4970	4970	0
586	20240809	102700	4079265	4970	4970	4970	4970	0
587	20240809	102600	4079265	4970	4970	4970	4970	0
588	20240809	102500	4079265	4970	4970	4970	4970	0
589	20240809	102400	4079265	4970	4970	4970	4970	0
590	20240809	102300	4079265	4970	4965	4970	4965	100
591	20240809	102200	3582740	4965	4965	4965	4965	0
592	20240809	102100	3582740	4965	4965	4965	4965	0
593	20240809	102000	3582740	4965	4965	4965	4965	0
594	20240809	101900	3582740	4965	4965	4965	4965	0
595	20240809	101800	3582740	4965	4965	4965	4965	0
596	20240809	101700	3582740	4965	4965	4965	4965	0
597	20240809	101600	3582740	4965	4965	4965	4965	0
598	20240809	101500	3582740	4965	4965	4965	4965	0
599	20240809	101400	3582740	4965	4965	4965	4965	0
600	20240809	101300	3582740	4965	4965	4965	4965	0
601	20240809	101200	3582740	4965	4965	4965	4965	0
602	20240809	101100	3582740	4965	4965	4965	4965	0
603	20240809	101000	3582740	4965	4965	4965	4965	0
604	20240809	100900	3582740	4965	4965	4965	4965	0
605	20240809	100800	3582740	4965	4965	4965	4965	0
606	20240809	100700	3582740	4965	4965	4965	4965	0
607	20240809	100600	3582740	4965	4950	4965	4950	290
608	20240809	100500	2146845	4950	4950	4950	4950	0
609	20240809	100400	2146845	4950	4945	4950	4945	92
610	20240809	100300	1691845	4945	4945	4945	4945	0
611	20240809	100200	1691845	4945	4945	4945	4945	0
612	20240809	100100	1691845	4945	4945	4945	4945	1
613	20240809	100000	1686900	4945	4935	4945	4935	90
614	20240809	095900	1242310	4920	4920	4920	4920	0
615	20240809	095800	1242310	4920	4920	4920	4920	0
616	20240809	095700	1242310	4920	4920	4920	4920	0
617	20240809	095600	1242310	4920	4920	4920	4920	0
618	20240809	095500	1242310	4920	4920	4920	4920	0
619	20240809	095400	1242310	4920	4920	4920	4920	10
620	20240809	095300	1193110	4910	4910	4910	4910	0
621	20240809	095200	1193110	4910	4910	4910	4910	1
622	20240809	095100	1188200	4905	4905	4905	4905	0
623	20240809	095000	1188200	4905	4905	4905	4905	0
624	20240809	094900	1188200	4905	4905	4905	4905	0
625	20240809	094800	1188200	4905	4905	4905	4905	0
626	20240809	094700	1188200	4905	4905	4905	4905	0
627	20240809	094600	1188200	4905	4905	4905	4905	0
628	20240809	094500	1188200	4905	4905	4905	4905	0
629	20240809	094400	1188200	4905	4905	4905	4905	0
630	20240809	094300	1188200	4905	4905	4905	4905	0
631	20240809	094200	1188200	4905	4905	4905	4905	0
632	20240809	094100	1188200	4905	4905	4905	4905	0
633	20240809	094000	1188200	4905	4905	4905	4905	0
634	20240809	093900	1188200	4905	4905	4905	4905	0
635	20240809	093800	1188200	4905	4905	4905	4905	0
636	20240809	093700	1188200	4905	4905	4905	4905	0
637	20240809	093600	1188200	4905	4905	4905	4905	0
638	20240809	093500	1188200	4905	4905	4905	4905	0
639	20240809	093400	1188200	4905	4905	4905	4905	0
640	20240809	093300	1188200	4905	4905	4905	4905	0
641	20240809	093200	1188200	4905	4905	4905	4905	0
642	20240809	093100	1188200	4905	4905	4905	4905	0
643	20240809	093000	1188200	4905	4905	4905	4905	0
644	20240809	092900	1188200	4905	4905	4905	4905	0
645	20240809	092800	1188200	4905	4905	4905	4905	94
646	20240809	092700	727130	4900	4900	4900	4900	0
647	20240809	092600	727130	4900	4900	4900	4900	0
648	20240809	092500	727130	4900	4900	4900	4900	100
649	20240809	092400	237130	4900	4900	4900	4900	3
650	20240809	092300	222430	4950	4950	4950	4950	0
651	20240809	092200	222430	4950	4950	4950	4950	0
652	20240809	092100	222430	4950	4950	4950	4950	0
653	20240809	092000	222430	4950	4950	4950	4950	0
654	20240809	091900	222430	4950	4950	4950	4950	0
655	20240809	091800	222430	4950	4950	4950	4950	0
656	20240809	091700	222430	4950	4950	4950	4950	0
657	20240809	091600	222430	4950	4950	4950	4950	0
658	20240809	091500	222430	4950	4950	4950	4950	0
659	20240809	091400	222430	4950	4950	4950	4950	1
660	20240809	091300	217480	4970	4970	4970	4970	0
661	20240809	091200	217480	4970	4970	4970	4970	0
662	20240809	091100	217480	4970	4970	4970	4970	0
663	20240809	091000	217480	4970	4970	4970	4970	0
664	20240809	090900	217480	4970	4970	4970	4970	0
665	20240809	090800	217480	4970	4970	4970	4970	0
666	20240809	090700	217480	4970	4970	4970	4970	0
667	20240809	090600	217480	4970	4970	4970	4970	0
668	20240809	090500	217480	4970	4970	4970	4970	0
669	20240809	090400	217480	4970	4970	4970	4970	0
670	20240809	090300	217480	4970	4970	4970	4970	0
671	20240809	090200	217480	4970	4970	4970	4970	0
672	20240809	090100	217480	4970	4970	4970	4970	28
673	20240809	090000	78320	4895	4895	4895	4895	16